32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 191300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 3 | 20240529 | 191200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20240529 | 191100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20240529 | 191000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20240529 | 190900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20240529 | 190800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20240529 | 190700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20240529 | 190600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20240529 | 190500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20240529 | 190400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20240529 | 190300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20240529 | 190200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20240529 | 190100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20240529 | 190000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20240529 | 185900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20240529 | 185800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20240529 | 185700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20240529 | 185600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20240529 | 185500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20240529 | 185400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20240529 | 185300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20240529 | 185200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20240529 | 185100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20240529 | 185000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20240529 | 184900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20240529 | 184800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20240529 | 184700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20240529 | 184600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20240529 | 184500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20240529 | 184400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20240529 | 184300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 33 | 20240529 | 184200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20240529 | 184100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20240529 | 184000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20240529 | 183900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20240529 | 183800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20240529 | 183700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20240529 | 183600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20240529 | 183500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20240529 | 183400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20240529 | 183300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20240529 | 183200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20240529 | 183100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20240529 | 183000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20240529 | 182900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20240529 | 182800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20240529 | 182700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20240529 | 182600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20240529 | 182500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20240529 | 182400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20240529 | 182300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20240529 | 182200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20240529 | 182100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20240529 | 182000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20240529 | 181900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20240529 | 181800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20240529 | 181700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20240529 | 181600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20240529 | 181500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20240529 | 181400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20240529 | 181300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 63 | 20240529 | 181200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20240529 | 181100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20240529 | 181000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20240529 | 180900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20240529 | 180800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20240529 | 180700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20240529 | 180600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20240529 | 180500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20240529 | 180400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20240529 | 180300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20240529 | 180200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20240529 | 180100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20240529 | 180000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20240529 | 175900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20240529 | 175800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20240529 | 175700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20240529 | 175600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20240529 | 175500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20240529 | 175400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20240529 | 175300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20240529 | 175200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20240529 | 175100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20240529 | 175000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20240529 | 174900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20240529 | 174800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20240529 | 174700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20240529 | 174600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20240529 | 174500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20240529 | 174400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20240529 | 174300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 93 | 20240529 | 174200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20240529 | 174100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20240529 | 174000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20240529 | 173900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20240529 | 173800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20240529 | 173700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20240529 | 173600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20240529 | 173500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20240529 | 173400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20240529 | 173300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20240529 | 173200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20240529 | 173100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20240529 | 173000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20240529 | 172900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20240529 | 172800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20240529 | 172700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20240529 | 172600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20240529 | 172500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20240529 | 172400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20240529 | 172300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20240529 | 172200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20240529 | 172100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20240529 | 172000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20240529 | 171900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20240529 | 171800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20240529 | 171700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20240529 | 171600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20240529 | 171500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20240529 | 171400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20240529 | 171300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 123 | 20240529 | 171200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20240529 | 171100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20240529 | 171000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20240529 | 170900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20240529 | 170800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20240529 | 170700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20240529 | 170600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20240529 | 170500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20240529 | 170400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20240529 | 170300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20240529 | 170200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20240529 | 170100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20240529 | 170000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20240529 | 165900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20240529 | 165800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20240529 | 165700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20240529 | 165600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20240529 | 165500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20240529 | 165400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20240529 | 165300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20240529 | 165200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20240529 | 165100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20240529 | 165000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20240529 | 164900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20240529 | 164800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20240529 | 164700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20240529 | 164600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20240529 | 164500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20240529 | 164400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20240529 | 164300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 153 | 20240529 | 164200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20240529 | 164100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20240529 | 164000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20240529 | 163900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20240529 | 163800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20240529 | 163700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20240529 | 163600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20240529 | 163500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20240529 | 163400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20240529 | 163300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20240529 | 163200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20240529 | 163100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20240529 | 163000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20240529 | 162900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20240529 | 162800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20240529 | 162700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20240529 | 162600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20240529 | 162500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20240529 | 162400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20240529 | 162300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20240529 | 162200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20240529 | 162100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20240529 | 162000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20240529 | 161900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20240529 | 161800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20240529 | 161700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20240529 | 161600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20240529 | 161500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20240529 | 161400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20240529 | 161300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 183 | 20240529 | 161200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20240529 | 161100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20240529 | 161000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20240529 | 160900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20240529 | 160800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20240529 | 160700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20240529 | 160600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20240529 | 160500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20240529 | 160400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20240529 | 160300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20240529 | 160200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20240529 | 160100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20240529 | 160000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20240529 | 155900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20240529 | 155800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20240529 | 155700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20240529 | 155600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20240529 | 155500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20240529 | 155400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20240529 | 155300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20240529 | 155200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20240529 | 155100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20240529 | 155000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20240529 | 154900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20240529 | 154800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20240529 | 154700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 209 | 20240529 | 154600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 210 | 20240529 | 154500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 211 | 20240529 | 154400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 212 | 20240529 | 154300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 213 | 20240529 | 154200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 214 | 20240529 | 154100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 215 | 20240529 | 154000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 216 | 20240529 | 153900 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 217 | 20240529 | 153800 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 218 | 20240529 | 153700 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 219 | 20240529 | 153600 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 220 | 20240529 | 153500 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 221 | 20240529 | 153400 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 222 | 20240529 | 153300 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 223 | 20240529 | 153200 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 224 | 20240529 | 153100 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 225 | 20240529 | 153000 | 3053955750 | 40450 | 40450 | 40450 | 40450 | 5997 |
| 226 | 20240529 | 152900 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 227 | 20240529 | 152800 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 228 | 20240529 | 152700 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 229 | 20240529 | 152600 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 230 | 20240529 | 152500 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20240529 | 152400 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20240529 | 152300 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 233 | 20240529 | 152200 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 234 | 20240529 | 152100 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 235 | 20240529 | 152000 | 2811377100 | 40450 | 40450 | 40450 | 40450 | 0 |
| 236 | 20240529 | 151900 | 2811377100 | 40450 | 40400 | 40450 | 40350 | 1060 |
| 237 | 20240529 | 151800 | 2768534850 | 40450 | 40400 | 40450 | 40350 | 980 |
| 238 | 20240529 | 151700 | 2728939150 | 40350 | 40350 | 40450 | 40350 | 891 |
| 239 | 20240529 | 151600 | 2692938550 | 40350 | 40300 | 40450 | 40300 | 437 |
| 240 | 20240529 | 151500 | 2675276650 | 40300 | 40300 | 40400 | 40300 | 703 |
| 241 | 20240529 | 151400 | 2646882200 | 40400 | 40300 | 40450 | 40250 | 741 |
| 242 | 20240529 | 151300 | 2616942500 | 40300 | 40450 | 40450 | 40250 | 812 |
| 243 | 20240529 | 151200 | 2584111900 | 40450 | 40400 | 40450 | 40300 | 476 |
| 244 | 20240529 | 151100 | 2564866850 | 40450 | 40450 | 40450 | 40300 | 797 |
| 245 | 20240529 | 151000 | 2532645150 | 40450 | 40250 | 40450 | 40250 | 473 |
| 246 | 20240529 | 150900 | 2513516850 | 40450 | 40350 | 40450 | 40200 | 571 |
| 247 | 20240529 | 150800 | 2490449050 | 40400 | 40250 | 40400 | 40200 | 171 |
| 248 | 20240529 | 150700 | 2483560650 | 40250 | 40250 | 40300 | 40250 | 252 |
| 249 | 20240529 | 150600 | 2473407800 | 40300 | 40250 | 40300 | 40250 | 109 |
| 250 | 20240529 | 150500 | 2469016500 | 40250 | 40250 | 40300 | 40200 | 138 |
| 251 | 20240529 | 150400 | 2463458350 | 40200 | 40350 | 40400 | 40200 | 205 |
| 252 | 20240529 | 150300 | 2455197950 | 40300 | 40250 | 40450 | 40200 | 197 |
| 253 | 20240529 | 150200 | 2447232250 | 40400 | 40250 | 40450 | 40200 | 192 |
| 254 | 20240529 | 150100 | 2439490500 | 40400 | 40300 | 40400 | 40200 | 2286 |
| 255 | 20240529 | 150000 | 2347577550 | 40250 | 40350 | 40450 | 40250 | 472 |
| 256 | 20240529 | 145900 | 2328542300 | 40450 | 40350 | 40450 | 40350 | 130 |
| 257 | 20240529 | 145800 | 2323287100 | 40350 | 40350 | 40450 | 40300 | 246 |
| 258 | 20240529 | 145700 | 2313347850 | 40350 | 40450 | 40450 | 40300 | 283 |
| 259 | 20240529 | 145600 | 2301913300 | 40450 | 40300 | 40450 | 40300 | 355 |
| 260 | 20240529 | 145500 | 2287561800 | 40400 | 40350 | 40400 | 40350 | 82 |
| 261 | 20240529 | 145400 | 2284250750 | 40350 | 40400 | 40450 | 40300 | 226 |
| 262 | 20240529 | 145300 | 2275123550 | 40350 | 40350 | 40450 | 40300 | 163 |
| 263 | 20240529 | 145200 | 2268545550 | 40350 | 40350 | 40450 | 40300 | 208 |
| 264 | 20240529 | 145100 | 2260144400 | 40350 | 40350 | 40400 | 40250 | 87 |
| 265 | 20240529 | 145000 | 2256635400 | 40400 | 40350 | 40400 | 40250 | 327 |
| 266 | 20240529 | 144900 | 2243438600 | 40400 | 40400 | 40400 | 40350 | 172 |
| 267 | 20240529 | 144800 | 2236492850 | 40400 | 40300 | 40400 | 40300 | 162 |
| 268 | 20240529 | 144700 | 2229949950 | 40300 | 40350 | 40400 | 40250 | 133 |
| 269 | 20240529 | 144600 | 2224582800 | 40400 | 40300 | 40400 | 40300 | 316 |
| 270 | 20240529 | 144500 | 2211828350 | 40300 | 40400 | 40400 | 40250 | 68 |
| 271 | 20240529 | 144400 | 2209087350 | 40350 | 40350 | 40400 | 40250 | 200 |
| 272 | 20240529 | 144300 | 2201016700 | 40400 | 40300 | 40400 | 40250 | 235 |
| 273 | 20240529 | 144200 | 2191528900 | 40250 | 40350 | 40450 | 40250 | 157 |
| 274 | 20240529 | 144100 | 2185190350 | 40350 | 40400 | 40400 | 40300 | 206 |
| 275 | 20240529 | 144000 | 2176869500 | 40300 | 40350 | 40400 | 40300 | 158 |
| 276 | 20240529 | 143900 | 2170489650 | 40400 | 40300 | 40450 | 40250 | 313 |
| 277 | 20240529 | 143800 | 2157862900 | 40250 | 40400 | 40450 | 40250 | 354 |
| 278 | 20240529 | 143700 | 2143566000 | 40450 | 40400 | 40450 | 40400 | 184 |
| 279 | 20240529 | 143600 | 2136124450 | 40450 | 40350 | 40450 | 40350 | 136 |
| 280 | 20240529 | 143500 | 2130628100 | 40350 | 40450 | 40450 | 40350 | 258 |
| 281 | 20240529 | 143400 | 2120195000 | 40450 | 40350 | 40450 | 40350 | 98 |
| 282 | 20240529 | 143300 | 2116235500 | 40400 | 40400 | 40400 | 40350 | 299 |
| 283 | 20240529 | 143200 | 2104157150 | 40400 | 40300 | 40400 | 40300 | 111 |
| 284 | 20240529 | 143100 | 2099674550 | 40300 | 40350 | 40400 | 40300 | 302 |
| 285 | 20240529 | 143000 | 2087483650 | 40350 | 40400 | 40450 | 40350 | 237 |
| 286 | 20240529 | 142900 | 2077901750 | 40450 | 40450 | 40450 | 40350 | 160 |
| 287 | 20240529 | 142800 | 2071432300 | 40450 | 40400 | 40450 | 40350 | 169 |
| 288 | 20240529 | 142700 | 2064603550 | 40450 | 40400 | 40450 | 40400 | 179 |
| 289 | 20240529 | 142600 | 2057365000 | 40400 | 40450 | 40450 | 40400 | 224 |
| 290 | 20240529 | 142500 | 2048305350 | 40400 | 40400 | 40450 | 40350 | 165 |
| 291 | 20240529 | 142400 | 2041635200 | 40400 | 40350 | 40400 | 40300 | 217 |
| 292 | 20240529 | 142300 | 2032871700 | 40350 | 40350 | 40400 | 40300 | 184 |
| 293 | 20240529 | 142200 | 2025447600 | 40300 | 40350 | 40400 | 40300 | 219 |
| 294 | 20240529 | 142100 | 2016602700 | 40400 | 40350 | 40400 | 40350 | 169 |
| 295 | 20240529 | 142000 | 2009775900 | 40300 | 40400 | 40450 | 40300 | 368 |
| 296 | 20240529 | 141900 | 1994908150 | 40400 | 40400 | 40450 | 40350 | 208 |
| 297 | 20240529 | 141800 | 1986505100 | 40350 | 40400 | 40400 | 40350 | 280 |
| 298 | 20240529 | 141700 | 1975196200 | 40350 | 40400 | 40400 | 40350 | 173 |
| 299 | 20240529 | 141600 | 1968207700 | 40400 | 40350 | 40450 | 40350 | 241 |
| 300 | 20240529 | 141500 | 1958468550 | 40400 | 40450 | 40450 | 40350 | 212 |
| 301 | 20240529 | 141400 | 1949898250 | 40350 | 40400 | 40450 | 40350 | 261 |
| 302 | 20240529 | 141300 | 1939350400 | 40400 | 40450 | 40450 | 40300 | 1034 |
| 303 | 20240529 | 141200 | 1897543500 | 40450 | 40450 | 40450 | 40300 | 439 |
| 304 | 20240529 | 141100 | 1879796400 | 40450 | 40400 | 40450 | 40350 | 231 |
| 305 | 20240529 | 141000 | 1870463350 | 40450 | 40400 | 40450 | 40350 | 2538 |
| 306 | 20240529 | 140900 | 1767925550 | 40400 | 40350 | 40400 | 40350 | 329 |
| 307 | 20240529 | 140800 | 1754639250 | 40400 | 40350 | 40400 | 40350 | 163 |
| 308 | 20240529 | 140700 | 1748055150 | 40400 | 40350 | 40400 | 40300 | 444 |
| 309 | 20240529 | 140600 | 1730141150 | 40300 | 40350 | 40350 | 40300 | 259 |
| 310 | 20240529 | 140500 | 1719695250 | 40350 | 40300 | 40350 | 40300 | 241 |
| 311 | 20240529 | 140400 | 1709973100 | 40350 | 40350 | 40350 | 40300 | 268 |
| 312 | 20240529 | 140300 | 1699165400 | 40350 | 40300 | 40350 | 40300 | 285 |
| 313 | 20240529 | 140200 | 1687668250 | 40350 | 40350 | 40350 | 40300 | 310 |
| 314 | 20240529 | 140100 | 1675164150 | 40350 | 40300 | 40350 | 40300 | 207 |
| 315 | 20240529 | 140000 | 1666814050 | 40350 | 40350 | 40350 | 40300 | 260 |
| 316 | 20240529 | 135900 | 1656323750 | 40300 | 40250 | 40350 | 40150 | 127 |
| 317 | 20240529 | 135800 | 1651202500 | 40250 | 40350 | 40350 | 40250 | 220 |
| 318 | 20240529 | 135700 | 1642335600 | 40350 | 40250 | 40350 | 40100 | 761 |
| 319 | 20240529 | 135600 | 1611718400 | 40250 | 40250 | 40350 | 40250 | 134 |
| 320 | 20240529 | 135500 | 1606318500 | 40300 | 40350 | 40350 | 40200 | 282 |
| 321 | 20240529 | 135400 | 1594944300 | 40350 | 40350 | 40350 | 40300 | 159 |
| 322 | 20240529 | 135300 | 1588531400 | 40350 | 40350 | 40350 | 40300 | 170 |
| 323 | 20240529 | 135200 | 1581673450 | 40350 | 40300 | 40350 | 40300 | 219 |
| 324 | 20240529 | 135100 | 1572839550 | 40300 | 40350 | 40350 | 40200 | 144 |
| 325 | 20240529 | 135000 | 1567038450 | 40350 | 40350 | 40350 | 40250 | 304 |
| 326 | 20240529 | 134900 | 1554775650 | 40350 | 40350 | 40350 | 40300 | 218 |
| 327 | 20240529 | 134800 | 1545980850 | 40350 | 40250 | 40350 | 40250 | 336 |
| 328 | 20240529 | 134700 | 1532438750 | 40200 | 40350 | 40350 | 40200 | 260 |
| 329 | 20240529 | 134600 | 1521956100 | 40300 | 40300 | 40350 | 40300 | 253 |
| 330 | 20240529 | 134500 | 1511750800 | 40350 | 40350 | 40350 | 40300 | 175 |
| 331 | 20240529 | 134400 | 1504691700 | 40300 | 40250 | 40350 | 40200 | 166 |
| 332 | 20240529 | 134300 | 1498001750 | 40350 | 40300 | 40350 | 40200 | 187 |
| 333 | 20240529 | 134200 | 1490460600 | 40350 | 40350 | 40350 | 40300 | 153 |
| 334 | 20240529 | 134100 | 1484287500 | 40350 | 40350 | 40350 | 40250 | 128 |
| 335 | 20240529 | 134000 | 1479124850 | 40350 | 40300 | 40350 | 40250 | 178 |
| 336 | 20240529 | 133900 | 1471949900 | 40350 | 40250 | 40350 | 40200 | 138 |
| 337 | 20240529 | 133800 | 1466385550 | 40350 | 40350 | 40350 | 40300 | 222 |
| 338 | 20240529 | 133700 | 1457433000 | 40350 | 40200 | 40350 | 40150 | 284 |
| 339 | 20240529 | 133600 | 1445987600 | 40300 | 40350 | 40350 | 40300 | 83 |
| 340 | 20240529 | 133500 | 1442641850 | 40200 | 40300 | 40350 | 40200 | 153 |
| 341 | 20240529 | 133400 | 1436473100 | 40150 | 40200 | 40300 | 40150 | 252 |
| 342 | 20240529 | 133300 | 1426329600 | 40200 | 40250 | 40250 | 40100 | 175 |
| 343 | 20240529 | 133200 | 1419296450 | 40150 | 40250 | 40250 | 40150 | 92 |
| 344 | 20240529 | 133100 | 1415595600 | 40200 | 40200 | 40250 | 40150 | 262 |
| 345 | 20240529 | 133000 | 1405062100 | 40200 | 40200 | 40200 | 40150 | 98 |
| 346 | 20240529 | 132900 | 1401124300 | 40200 | 40150 | 40200 | 40100 | 327 |
| 347 | 20240529 | 132800 | 1387998700 | 40100 | 40150 | 40150 | 40100 | 87 |
| 348 | 20240529 | 132700 | 1384507500 | 40100 | 40050 | 40100 | 40050 | 2313 |
| 349 | 20240529 | 132600 | 1291757250 | 40100 | 40050 | 40100 | 40050 | 75 |
| 350 | 20240529 | 132500 | 1288751650 | 40050 | 40100 | 40100 | 40050 | 201 |
| 351 | 20240529 | 132400 | 1280697550 | 40050 | 40100 | 40100 | 40050 | 74 |
| 352 | 20240529 | 132300 | 1277730950 | 40000 | 40100 | 40100 | 40000 | 102 |
| 353 | 20240529 | 132200 | 1273645950 | 40100 | 40100 | 40100 | 40050 | 96 |
| 354 | 20240529 | 132100 | 1269796750 | 40100 | 40100 | 40150 | 40100 | 47 |
| 355 | 20240529 | 132000 | 1267911550 | 40100 | 40100 | 40100 | 40050 | 57 |
| 356 | 20240529 | 131900 | 1265625900 | 40100 | 40050 | 40100 | 40050 | 180 |
| 357 | 20240529 | 131800 | 1258416350 | 40050 | 40050 | 40050 | 40000 | 26 |
| 358 | 20240529 | 131700 | 1257375350 | 40100 | 40100 | 40100 | 40050 | 51 |
| 359 | 20240529 | 131600 | 1255330550 | 40100 | 40100 | 40100 | 40100 | 969 |
| 360 | 20240529 | 131500 | 1216473650 | 40000 | 40050 | 40050 | 40000 | 59 |
| 361 | 20240529 | 131400 | 1214110950 | 40050 | 40100 | 40100 | 40000 | 100 |
| 362 | 20240529 | 131300 | 1210107550 | 40100 | 40050 | 40100 | 40050 | 31 |
| 363 | 20240529 | 131200 | 1208865350 | 40050 | 40000 | 40050 | 40000 | 92 |
| 364 | 20240529 | 131100 | 1205183150 | 40050 | 40050 | 40050 | 40000 | 87 |
| 365 | 20240529 | 131000 | 1201702350 | 40050 | 40050 | 40050 | 40000 | 260 |
| 366 | 20240529 | 130900 | 1191291550 | 40050 | 40050 | 40050 | 40000 | 48 |
| 367 | 20240529 | 130800 | 1189369400 | 40050 | 40000 | 40050 | 40000 | 79 |
| 368 | 20240529 | 130700 | 1186208800 | 40050 | 40050 | 40050 | 40000 | 145 |
| 369 | 20240529 | 130600 | 1180405100 | 40000 | 40050 | 40050 | 40000 | 60 |
| 370 | 20240529 | 130500 | 1178004250 | 40050 | 40050 | 40050 | 40000 | 45 |
| 371 | 20240529 | 130400 | 1176202250 | 40050 | 40000 | 40050 | 40000 | 107 |
| 372 | 20240529 | 130300 | 1171918650 | 40000 | 40050 | 40050 | 40000 | 109 |
| 373 | 20240529 | 130200 | 1167557900 | 40050 | 40000 | 40050 | 40000 | 90 |
| 374 | 20240529 | 130100 | 1163953850 | 40000 | 40050 | 40050 | 40000 | 119 |
| 375 | 20240529 | 130000 | 1159190050 | 40050 | 40000 | 40050 | 40000 | 82 |
| 376 | 20240529 | 125900 | 1155909400 | 40050 | 40000 | 40050 | 40000 | 98 |
| 377 | 20240529 | 125800 | 1151987250 | 40000 | 40000 | 40050 | 40000 | 54 |
| 378 | 20240529 | 125700 | 1149825150 | 40000 | 40000 | 40050 | 40000 | 79 |
| 379 | 20240529 | 125600 | 1146663100 | 40050 | 40000 | 40050 | 40000 | 120 |
| 380 | 20240529 | 125500 | 1141860800 | 40050 | 40000 | 40050 | 40000 | 81 |
| 381 | 20240529 | 125400 | 1138618650 | 40050 | 40000 | 40050 | 40000 | 47 |
| 382 | 20240529 | 125300 | 1136736550 | 40050 | 40000 | 40050 | 40000 | 52 |
| 383 | 20240529 | 125200 | 1134655800 | 40000 | 40050 | 40100 | 40000 | 69 |
| 384 | 20240529 | 125100 | 1131890200 | 40050 | 40050 | 40100 | 40050 | 46 |
| 385 | 20240529 | 125000 | 1130047100 | 40050 | 40100 | 40100 | 40050 | 24 |
| 386 | 20240529 | 124900 | 1129085150 | 40100 | 40000 | 40100 | 40000 | 117 |
| 387 | 20240529 | 124800 | 1124399800 | 40000 | 40050 | 40100 | 40000 | 51 |
| 388 | 20240529 | 124700 | 1122356950 | 40050 | 40100 | 40100 | 40050 | 24 |
| 389 | 20240529 | 124600 | 1121394850 | 40100 | 40050 | 40150 | 40050 | 116 |
| 390 | 20240529 | 124500 | 1116746800 | 40000 | 40000 | 40050 | 40000 | 94 |
| 391 | 20240529 | 124400 | 1112986000 | 40050 | 40050 | 40050 | 40000 | 85 |
| 392 | 20240529 | 124300 | 1109583100 | 40000 | 40050 | 40050 | 40000 | 74 |
| 393 | 20240529 | 124200 | 1106619650 | 40050 | 40050 | 40050 | 40000 | 77 |
| 394 | 20240529 | 124100 | 1103537600 | 40050 | 40050 | 40050 | 40000 | 129 |
| 395 | 20240529 | 124000 | 1098375000 | 40050 | 40050 | 40050 | 40000 | 85 |
| 396 | 20240529 | 123900 | 1094971250 | 40000 | 40050 | 40050 | 40000 | 86 |
| 397 | 20240529 | 123800 | 1091529000 | 40000 | 40050 | 40050 | 40000 | 25 |
| 398 | 20240529 | 123700 | 1090528050 | 40050 | 40100 | 40100 | 40050 | 75 |
| 399 | 20240529 | 123600 | 1087522650 | 40050 | 40050 | 40100 | 40000 | 65 |
| 400 | 20240529 | 123500 | 1084920000 | 40000 | 40050 | 40050 | 40000 | 50 |
| 401 | 20240529 | 123400 | 1082919400 | 40050 | 40000 | 40100 | 40000 | 210 |
| 402 | 20240529 | 123300 | 1074510950 | 40050 | 40000 | 40050 | 40000 | 79 |
| 403 | 20240529 | 123200 | 1071348750 | 40050 | 40000 | 40050 | 40000 | 56 |
| 404 | 20240529 | 123100 | 1069106250 | 40000 | 40000 | 40050 | 40000 | 119 |
| 405 | 20240529 | 123000 | 1064341900 | 40000 | 40050 | 40100 | 40000 | 61 |
| 406 | 20240529 | 122900 | 1061899000 | 40000 | 40100 | 40100 | 40000 | 89 |
| 407 | 20240529 | 122800 | 1058335800 | 40000 | 40050 | 40050 | 40000 | 92 |
| 408 | 20240529 | 122700 | 1054653900 | 40050 | 40050 | 40050 | 40000 | 69 |
| 409 | 20240529 | 122600 | 1051891200 | 40100 | 40050 | 40100 | 40000 | 105 |
| 410 | 20240529 | 122500 | 1047687200 | 40050 | 40000 | 40050 | 40000 | 54 |
| 411 | 20240529 | 122400 | 1045524800 | 40000 | 40050 | 40050 | 40000 | 93 |
| 412 | 20240529 | 122300 | 1041802450 | 40050 | 40150 | 40150 | 40050 | 63 |
| 413 | 20240529 | 122200 | 1039275700 | 40150 | 40150 | 40150 | 40100 | 65 |
| 414 | 20240529 | 122100 | 1036667400 | 40100 | 40050 | 40150 | 40050 | 93 |
| 415 | 20240529 | 122000 | 1032937000 | 40050 | 40050 | 40050 | 40000 | 75 |
| 416 | 20240529 | 121900 | 1029933550 | 40100 | 40100 | 40100 | 40000 | 119 |
| 417 | 20240529 | 121800 | 1025170400 | 40150 | 40050 | 40150 | 40000 | 46 |
| 418 | 20240529 | 121700 | 1023328000 | 40100 | 40100 | 40150 | 40100 | 53 |
| 419 | 20240529 | 121600 | 1021202550 | 40100 | 40000 | 40150 | 40000 | 159 |
| 420 | 20240529 | 121500 | 1014833650 | 40050 | 40100 | 40100 | 40000 | 36 |
| 421 | 20240529 | 121400 | 1013392050 | 40100 | 40050 | 40100 | 40050 | 93 |
| 422 | 20240529 | 121300 | 1009663550 | 40050 | 40100 | 40100 | 40050 | 83 |
| 423 | 20240529 | 121200 | 1006336600 | 40050 | 40100 | 40100 | 40050 | 25 |
| 424 | 20240529 | 121100 | 1005334400 | 40150 | 40100 | 40150 | 40050 | 73 |
| 425 | 20240529 | 121000 | 1002406900 | 40100 | 40050 | 40100 | 40050 | 103 |
| 426 | 20240529 | 120900 | 998281000 | 40050 | 40000 | 40050 | 40000 | 91 |
| 427 | 20240529 | 120800 | 994638650 | 40050 | 40100 | 40100 | 40050 | 72 |
| 428 | 20240529 | 120700 | 991752750 | 40050 | 40050 | 40100 | 40050 | 228 |
| 429 | 20240529 | 120600 | 982618100 | 40100 | 40100 | 40100 | 40050 | 64 |
| 430 | 20240529 | 120500 | 980052450 | 40100 | 40050 | 40100 | 40050 | 80 |
| 431 | 20240529 | 120400 | 976847800 | 40100 | 40050 | 40100 | 40050 | 114 |
| 432 | 20240529 | 120300 | 972279750 | 40050 | 40100 | 40100 | 40050 | 53 |
| 433 | 20240529 | 120200 | 970154750 | 40050 | 40100 | 40100 | 40050 | 72 |
| 434 | 20240529 | 120100 | 967270300 | 40100 | 40100 | 40100 | 40050 | 116 |
| 435 | 20240529 | 120000 | 962622100 | 40050 | 40050 | 40100 | 40050 | 71 |
| 436 | 20240529 | 115900 | 959777600 | 40100 | 40050 | 40100 | 40050 | 54 |
| 437 | 20240529 | 115800 | 957612650 | 40050 | 40050 | 40050 | 40000 | 92 |
| 438 | 20240529 | 115700 | 953929600 | 40000 | 40050 | 40100 | 40000 | 44 |
| 439 | 20240529 | 115600 | 952167700 | 40050 | 40050 | 40050 | 40000 | 78 |
| 440 | 20240529 | 115500 | 949044100 | 40100 | 40100 | 40100 | 40100 | 46 |
| 441 | 20240529 | 115400 | 947199500 | 40100 | 40050 | 40100 | 40050 | 112 |
| 442 | 20240529 | 115300 | 942712050 | 40100 | 40150 | 40150 | 40100 | 44 |
| 443 | 20240529 | 115200 | 940946050 | 40050 | 40100 | 40100 | 40050 | 69 |
| 444 | 20240529 | 115100 | 938181800 | 40050 | 40050 | 40100 | 40050 | 87 |
| 445 | 20240529 | 115000 | 934694900 | 40050 | 40200 | 40200 | 40050 | 72 |
| 446 | 20240529 | 114900 | 931804250 | 40200 | 40150 | 40200 | 40100 | 81 |
| 447 | 20240529 | 114800 | 928552650 | 40200 | 40150 | 40200 | 40100 | 64 |
| 448 | 20240529 | 114700 | 925983550 | 40150 | 40150 | 40200 | 40150 | 46 |
| 449 | 20240529 | 114600 | 924135150 | 40150 | 40100 | 40150 | 40050 | 112 |
| 450 | 20240529 | 114500 | 919647050 | 40100 | 40150 | 40150 | 40050 | 68 |
| 451 | 20240529 | 114400 | 916919150 | 40150 | 40100 | 40150 | 40050 | 21 |
| 452 | 20240529 | 114300 | 916077600 | 40100 | 40100 | 40100 | 40050 | 84 |
| 453 | 20240529 | 114200 | 912709450 | 40150 | 40150 | 40150 | 40150 | 32 |
| 454 | 20240529 | 114100 | 911424650 | 40200 | 40150 | 40200 | 40150 | 36 |
| 455 | 20240529 | 114000 | 909978350 | 40150 | 40050 | 40150 | 40050 | 92 |
| 456 | 20240529 | 113900 | 906290400 | 40100 | 40100 | 40100 | 40050 | 86 |
| 457 | 20240529 | 113800 | 902845150 | 40100 | 40100 | 40150 | 40100 | 59 |
| 458 | 20240529 | 113700 | 900477650 | 40150 | 40050 | 40150 | 40050 | 43 |
| 459 | 20240529 | 113600 | 898752100 | 40050 | 40100 | 40100 | 40050 | 104 |
| 460 | 20240529 | 113500 | 894583550 | 40100 | 40250 | 40250 | 40100 | 58 |
| 461 | 20240529 | 113400 | 892253250 | 40250 | 40050 | 40250 | 40000 | 86 |
| 462 | 20240529 | 113300 | 888808900 | 40200 | 40100 | 40200 | 40000 | 126 |
| 463 | 20240529 | 113200 | 883759250 | 40050 | 40100 | 40150 | 40050 | 110 |
| 464 | 20240529 | 113100 | 879350050 | 40150 | 40150 | 40200 | 40150 | 51 |
| 465 | 20240529 | 113000 | 877301550 | 40150 | 40150 | 40200 | 40100 | 53 |
| 466 | 20240529 | 112900 | 875172400 | 40150 | 40250 | 40250 | 40150 | 189 |
| 467 | 20240529 | 112800 | 867572650 | 40200 | 40300 | 40300 | 40200 | 94 |
| 468 | 20240529 | 112700 | 863789100 | 40300 | 40250 | 40400 | 40200 | 586 |
| 469 | 20240529 | 112600 | 840184700 | 40200 | 40200 | 40250 | 40100 | 386 |
| 470 | 20240529 | 112500 | 824675150 | 40250 | 40050 | 40250 | 40000 | 1388 |
| 471 | 20240529 | 112400 | 768989000 | 40050 | 40000 | 40050 | 40000 | 94 |
| 472 | 20240529 | 112300 | 765228150 | 40050 | 40050 | 40050 | 40000 | 78 |
| 473 | 20240529 | 112200 | 762105750 | 40000 | 40050 | 40050 | 40000 | 131 |
| 474 | 20240529 | 112100 | 756865000 | 40050 | 40050 | 40050 | 40000 | 103 |
| 475 | 20240529 | 112000 | 752740550 | 40000 | 40000 | 40050 | 40000 | 176 |
| 476 | 20240529 | 111900 | 745696550 | 40050 | 40050 | 40050 | 40050 | 23 |
| 477 | 20240529 | 111800 | 744775400 | 40000 | 40050 | 40050 | 40000 | 124 |
| 478 | 20240529 | 111700 | 739811100 | 40000 | 40050 | 40050 | 40000 | 123 |
| 479 | 20240529 | 111600 | 734888900 | 40050 | 40050 | 40050 | 40000 | 87 |
| 480 | 20240529 | 111500 | 731406200 | 40050 | 40000 | 40050 | 40000 | 48 |
| 481 | 20240529 | 111400 | 729484050 | 40050 | 40100 | 40100 | 40050 | 22 |
| 482 | 20240529 | 111300 | 728602150 | 40100 | 40050 | 40100 | 40050 | 118 |
| 483 | 20240529 | 111200 | 723874050 | 40100 | 40100 | 40100 | 40000 | 76 |
| 484 | 20240529 | 111100 | 720828900 | 40050 | 40100 | 40100 | 40050 | 16 |
| 485 | 20240529 | 111000 | 720187600 | 40100 | 40050 | 40100 | 40000 | 48 |
| 486 | 20240529 | 110900 | 718263750 | 39950 | 40000 | 40050 | 39950 | 269 |
| 487 | 20240529 | 110800 | 707508500 | 40000 | 40000 | 40000 | 39950 | 49 |
| 488 | 20240529 | 110700 | 705548800 | 39950 | 40000 | 40000 | 39950 | 109 |
| 489 | 20240529 | 110600 | 701190500 | 40000 | 40000 | 40050 | 40000 | 38 |
| 490 | 20240529 | 110500 | 699669700 | 40050 | 40100 | 40100 | 40050 | 46 |
| 491 | 20240529 | 110400 | 697825650 | 40100 | 40050 | 40100 | 40000 | 50 |
| 492 | 20240529 | 110300 | 695823300 | 40000 | 40000 | 40000 | 39950 | 78 |
| 493 | 20240529 | 110200 | 692705000 | 40000 | 40050 | 40100 | 39950 | 155 |
| 494 | 20240529 | 110100 | 686502350 | 40050 | 40000 | 40050 | 40000 | 147 |
| 495 | 20240529 | 110000 | 680618150 | 39950 | 40050 | 40050 | 39950 | 97 |
| 496 | 20240529 | 105900 | 676736300 | 40050 | 40050 | 40050 | 40050 | 5 |
| 497 | 20240529 | 105800 | 676536050 | 40100 | 40100 | 40100 | 40100 | 40 |
| 498 | 20240529 | 105700 | 674932050 | 40100 | 40050 | 40100 | 40050 | 160 |
| 499 | 20240529 | 105600 | 668523350 | 40050 | 40100 | 40100 | 40050 | 28 |
| 500 | 20240529 | 105500 | 667401750 | 40100 | 40000 | 40100 | 40000 | 61 |
| 501 | 20240529 | 105400 | 664961450 | 40050 | 40000 | 40100 | 40000 | 123 |
| 502 | 20240529 | 105300 | 660035200 | 40000 | 40000 | 40050 | 40000 | 84 |
| 503 | 20240529 | 105200 | 656675000 | 40050 | 40000 | 40050 | 40000 | 55 |
| 504 | 20240529 | 105100 | 654472300 | 40000 | 40050 | 40050 | 40000 | 133 |
| 505 | 20240529 | 105000 | 649152100 | 40050 | 40050 | 40050 | 40050 | 28 |
| 506 | 20240529 | 104900 | 648030700 | 40000 | 39950 | 40000 | 39950 | 65 |
| 507 | 20240529 | 104800 | 645431950 | 40050 | 40000 | 40050 | 40000 | 263 |
| 508 | 20240529 | 104700 | 634910500 | 40000 | 40050 | 40100 | 40000 | 51 |
| 509 | 20240529 | 104600 | 632868050 | 40100 | 40100 | 40100 | 40100 | 16 |
| 510 | 20240529 | 104500 | 632226450 | 40000 | 40000 | 40000 | 39950 | 141 |
| 511 | 20240529 | 104400 | 626586500 | 40000 | 40000 | 40000 | 39950 | 229 |
| 512 | 20240529 | 104300 | 617435750 | 40000 | 39950 | 40000 | 39950 | 13 |
| 513 | 20240529 | 104200 | 616915800 | 40000 | 40000 | 40000 | 40000 | 32 |
| 514 | 20240529 | 104100 | 615635800 | 40000 | 40000 | 40000 | 39950 | 54 |
| 515 | 20240529 | 104000 | 613475850 | 40000 | 39950 | 40000 | 39950 | 144 |
| 516 | 20240529 | 103900 | 607720850 | 40000 | 40000 | 40000 | 40000 | 38 |
| 517 | 20240529 | 103800 | 606200850 | 40000 | 39950 | 40000 | 39950 | 93 |
| 518 | 20240529 | 103700 | 602483350 | 39950 | 40000 | 40000 | 39950 | 150 |
| 519 | 20240529 | 103600 | 596488250 | 40000 | 40000 | 40000 | 40000 | 51 |
| 520 | 20240529 | 103500 | 594448250 | 40000 | 40000 | 40000 | 40000 | 32 |
| 521 | 20240529 | 103400 | 593168250 | 40000 | 40000 | 40000 | 40000 | 3 |
| 522 | 20240529 | 103300 | 593048250 | 40000 | 39950 | 40000 | 39950 | 5 |
| 523 | 20240529 | 103200 | 592848300 | 40000 | 40000 | 40000 | 40000 | 3 |
| 524 | 20240529 | 103100 | 592728300 | 40000 | 40000 | 40000 | 40000 | 5 |
| 525 | 20240529 | 103000 | 592528300 | 40000 | 40000 | 40000 | 40000 | 7 |
| 526 | 20240529 | 102900 | 592248300 | 39950 | 40000 | 40000 | 39950 | 12 |
| 527 | 20240529 | 102800 | 591768350 | 40000 | 40000 | 40000 | 39950 | 4 |
| 528 | 20240529 | 102700 | 591608400 | 40000 | 40000 | 40000 | 40000 | 111 |
| 529 | 20240529 | 102600 | 587168400 | 40000 | 40050 | 40050 | 40000 | 5 |
| 530 | 20240529 | 102500 | 586968200 | 40050 | 40050 | 40050 | 40050 | 5 |
| 531 | 20240529 | 102400 | 586767950 | 40050 | 40000 | 40050 | 40000 | 1727 |
| 532 | 20240529 | 102300 | 517686650 | 40000 | 40000 | 40000 | 40000 | 4 |
| 533 | 20240529 | 102200 | 517526650 | 40000 | 40000 | 40000 | 39950 | 126 |
| 534 | 20240529 | 102100 | 512486700 | 40000 | 40000 | 40000 | 40000 | 0 |
| 535 | 20240529 | 102000 | 512486700 | 40000 | 40000 | 40000 | 40000 | 4 |
| 536 | 20240529 | 101900 | 512326700 | 40000 | 40000 | 40000 | 39950 | 186 |
| 537 | 20240529 | 101800 | 504886750 | 40000 | 40050 | 40050 | 40000 | 4 |
| 538 | 20240529 | 101700 | 504726600 | 40050 | 40100 | 40100 | 40050 | 6 |
| 539 | 20240529 | 101600 | 504486100 | 40100 | 40100 | 40100 | 40100 | 5 |
| 540 | 20240529 | 101500 | 504285600 | 40150 | 40150 | 40150 | 40150 | 3 |
| 541 | 20240529 | 101400 | 504165150 | 40050 | 40100 | 40100 | 40050 | 5 |
| 542 | 20240529 | 101300 | 503964700 | 40050 | 40050 | 40100 | 40050 | 42 |
| 543 | 20240529 | 101200 | 502280600 | 40100 | 40150 | 40150 | 40100 | 6 |
| 544 | 20240529 | 101100 | 502039950 | 40100 | 40150 | 40150 | 40100 | 13 |
| 545 | 20240529 | 101000 | 501518150 | 40150 | 40100 | 40150 | 40100 | 220 |
| 546 | 20240529 | 100900 | 492695900 | 40050 | 40050 | 40100 | 40050 | 67 |
| 547 | 20240529 | 100800 | 490012400 | 40100 | 40050 | 40100 | 40050 | 5 |
| 548 | 20240529 | 100700 | 489811950 | 40100 | 40100 | 40100 | 40100 | 4 |
| 549 | 20240529 | 100600 | 489651550 | 40050 | 40000 | 40050 | 40000 | 100 |
| 550 | 20240529 | 100500 | 485649050 | 40100 | 40100 | 40100 | 40100 | 3 |
| 551 | 20240529 | 100400 | 485528750 | 40100 | 40000 | 40100 | 40000 | 794 |
| 552 | 20240529 | 100300 | 453767850 | 40000 | 39950 | 40000 | 39950 | 86 |
| 553 | 20240529 | 100200 | 450331950 | 39950 | 39950 | 39950 | 39950 | 1 |
| 554 | 20240529 | 100100 | 450292000 | 40000 | 40000 | 40000 | 40000 | 5 |
| 555 | 20240529 | 100000 | 450092000 | 39850 | 40000 | 40000 | 39850 | 7 |
| 556 | 20240529 | 095900 | 449812350 | 40000 | 40000 | 40000 | 40000 | 3 |
| 557 | 20240529 | 095800 | 449692350 | 39950 | 39900 | 39950 | 39900 | 184 |
| 558 | 20240529 | 095700 | 442348850 | 39900 | 39900 | 39950 | 39900 | 474 |
| 559 | 20240529 | 095600 | 423432550 | 39900 | 39650 | 39900 | 39650 | 24 |
| 560 | 20240529 | 095500 | 422477950 | 39900 | 39700 | 39900 | 39700 | 81 |
| 561 | 20240529 | 095400 | 419261250 | 39700 | 39700 | 39850 | 39700 | 9 |
| 562 | 20240529 | 095300 | 418903350 | 39700 | 39900 | 39900 | 39700 | 31 |
| 563 | 20240529 | 095200 | 417670050 | 39850 | 39900 | 39900 | 39800 | 44 |
| 564 | 20240529 | 095100 | 415916600 | 39700 | 39700 | 39700 | 39650 | 60 |
| 565 | 20240529 | 095000 | 413535500 | 39850 | 39800 | 39850 | 39750 | 44 |
| 566 | 20240529 | 094900 | 411786000 | 39800 | 39800 | 39800 | 39800 | 493 |
| 567 | 20240529 | 094800 | 392164600 | 39800 | 39800 | 39800 | 39800 | 65 |
| 568 | 20240529 | 094700 | 389577600 | 39800 | 39900 | 39900 | 39800 | 7 |
| 569 | 20240529 | 094600 | 389298450 | 39900 | 39850 | 39900 | 39850 | 10 |
| 570 | 20240529 | 094500 | 388899700 | 39850 | 39900 | 39900 | 39850 | 6 |
| 571 | 20240529 | 094400 | 388660350 | 39850 | 39900 | 39900 | 39600 | 188 |
| 572 | 20240529 | 094300 | 381192850 | 39850 | 39850 | 39850 | 39850 | 77 |
| 573 | 20240529 | 094200 | 378124400 | 39900 | 39650 | 39900 | 39650 | 32 |
| 574 | 20240529 | 094100 | 376853850 | 39650 | 39800 | 39800 | 39600 | 808 |
| 575 | 20240529 | 094000 | 344784800 | 39800 | 39900 | 39950 | 39800 | 11 |
| 576 | 20240529 | 093900 | 344345900 | 39950 | 39950 | 39950 | 39800 | 47 |
| 577 | 20240529 | 093800 | 342472450 | 39950 | 39950 | 39950 | 39950 | 7 |
| 578 | 20240529 | 093700 | 342192800 | 39950 | 39850 | 39950 | 39850 | 225 |
| 579 | 20240529 | 093600 | 333226450 | 39850 | 39850 | 39850 | 39800 | 25 |
| 580 | 20240529 | 093500 | 332230250 | 39950 | 39950 | 39950 | 39950 | 3 |
| 581 | 20240529 | 093400 | 332110400 | 39950 | 39900 | 39950 | 39900 | 235 |
| 582 | 20240529 | 093300 | 322733700 | 39900 | 39950 | 39950 | 39900 | 5 |
| 583 | 20240529 | 093200 | 322534000 | 39900 | 40000 | 40000 | 39900 | 4 |
| 584 | 20240529 | 093100 | 322374100 | 40000 | 40000 | 40000 | 39950 | 79 |
| 585 | 20240529 | 093000 | 319217750 | 40000 | 39950 | 40000 | 39950 | 5 |
| 586 | 20240529 | 092900 | 319017950 | 39800 | 39800 | 40000 | 39750 | 277 |
| 587 | 20240529 | 092800 | 307977200 | 39750 | 39750 | 39800 | 39750 | 24 |
| 588 | 20240529 | 092700 | 307022300 | 39750 | 40000 | 40000 | 39750 | 38 |
| 589 | 20240529 | 092600 | 305511200 | 39800 | 39800 | 40000 | 39800 | 73 |
| 590 | 20240529 | 092500 | 302604550 | 39800 | 39850 | 39850 | 39800 | 314 |
| 591 | 20240529 | 092400 | 290104700 | 39850 | 40000 | 40000 | 39850 | 28 |
| 592 | 20240529 | 092300 | 288987000 | 39950 | 39900 | 39950 | 39800 | 226 |
| 593 | 20240529 | 092200 | 279964250 | 39900 | 39950 | 39950 | 39800 | 58 |
| 594 | 20240529 | 092100 | 277654100 | 39850 | 39750 | 39850 | 39750 | 165 |
| 595 | 20240529 | 092000 | 271087150 | 39950 | 39900 | 39950 | 39900 | 5 |
| 596 | 20240529 | 091900 | 270887450 | 39950 | 39900 | 39950 | 39750 | 414 |
| 597 | 20240529 | 091800 | 254419400 | 39900 | 39950 | 39950 | 39900 | 76 |
| 598 | 20240529 | 091700 | 251386650 | 39900 | 39950 | 39950 | 39900 | 90 |
| 599 | 20240529 | 091600 | 247795400 | 39950 | 40000 | 40000 | 39950 | 29 |
| 600 | 20240529 | 091500 | 246636700 | 39900 | 40100 | 40100 | 39850 | 247 |
| 601 | 20240529 | 091400 | 236778900 | 40000 | 40100 | 40100 | 40000 | 432 |
| 602 | 20240529 | 091300 | 219475750 | 40100 | 40100 | 40100 | 40050 | 7 |
| 603 | 20240529 | 091200 | 219195150 | 40050 | 40000 | 40050 | 40000 | 426 |
| 604 | 20240529 | 091100 | 202142400 | 40000 | 40000 | 40050 | 40000 | 48 |
| 605 | 20240529 | 091000 | 200222200 | 40000 | 40000 | 40050 | 40000 | 47 |
| 606 | 20240529 | 090900 | 198341800 | 40000 | 39900 | 40050 | 39900 | 419 |
| 607 | 20240529 | 090800 | 181600100 | 39950 | 39850 | 39950 | 39850 | 9 |
| 608 | 20240529 | 090700 | 181240750 | 39850 | 39850 | 39850 | 39850 | 166 |
| 609 | 20240529 | 090600 | 174625650 | 39850 | 39950 | 39950 | 39800 | 126 |
| 610 | 20240529 | 090500 | 169606400 | 39950 | 39800 | 39950 | 39750 | 254 |
| 611 | 20240529 | 090400 | 159496950 | 39900 | 39800 | 39900 | 39800 | 309 |
| 612 | 20240529 | 090300 | 147180450 | 39800 | 39850 | 39850 | 39700 | 127 |
| 613 | 20240529 | 090200 | 142127900 | 39800 | 39800 | 39950 | 39650 | 335 |
| 614 | 20240529 | 090100 | 128810650 | 39650 | 39650 | 39950 | 39600 | 127 |
| 615 | 20240529 | 090000 | 123775950 | 39650 | 39800 | 39850 | 39600 | 3112 |