34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 3 | 20240528 | 192100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20240528 | 192000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20240528 | 191900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20240528 | 191800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20240528 | 191700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20240528 | 191600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20240528 | 191500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20240528 | 191400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20240528 | 191300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20240528 | 191200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20240528 | 191100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20240528 | 191000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20240528 | 190900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20240528 | 190800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20240528 | 190700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20240528 | 190600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20240528 | 190500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20240528 | 190400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20240528 | 190300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20240528 | 190200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20240528 | 190100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20240528 | 190000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20240528 | 185900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20240528 | 185800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20240528 | 185700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20240528 | 185600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20240528 | 185500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20240528 | 185400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20240528 | 185300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20240528 | 185200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 33 | 20240528 | 185100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20240528 | 185000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20240528 | 184900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20240528 | 184800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20240528 | 184700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20240528 | 184600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20240528 | 184500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20240528 | 184400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20240528 | 184300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20240528 | 184200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20240528 | 184100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20240528 | 184000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20240528 | 183900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20240528 | 183800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20240528 | 183700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20240528 | 183600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20240528 | 183500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20240528 | 183400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20240528 | 183300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20240528 | 183200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20240528 | 183100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20240528 | 183000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20240528 | 182900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20240528 | 182800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20240528 | 182700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20240528 | 182600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20240528 | 182500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20240528 | 182400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20240528 | 182300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20240528 | 182200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 63 | 20240528 | 182100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20240528 | 182000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20240528 | 181900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20240528 | 181800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20240528 | 181700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20240528 | 181600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20240528 | 181500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20240528 | 181400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20240528 | 181300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20240528 | 181200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20240528 | 181100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20240528 | 181000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20240528 | 180900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20240528 | 180800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20240528 | 180700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20240528 | 180600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20240528 | 180500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20240528 | 180400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20240528 | 180300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20240528 | 180200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20240528 | 180100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20240528 | 180000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20240528 | 175900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20240528 | 175800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20240528 | 175700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20240528 | 175600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20240528 | 175500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20240528 | 175400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20240528 | 175300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20240528 | 175200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 93 | 20240528 | 175100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20240528 | 175000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20240528 | 174900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20240528 | 174800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20240528 | 174700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20240528 | 174600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20240528 | 174500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20240528 | 174400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20240528 | 174300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20240528 | 174200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20240528 | 174100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20240528 | 174000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20240528 | 173900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20240528 | 173800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20240528 | 173700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20240528 | 173600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20240528 | 173500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20240528 | 173400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20240528 | 173300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20240528 | 173200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20240528 | 173100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20240528 | 173000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20240528 | 172900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20240528 | 172800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20240528 | 172700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20240528 | 172600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20240528 | 172500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20240528 | 172400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20240528 | 172300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20240528 | 172200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 123 | 20240528 | 172100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20240528 | 172000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20240528 | 171900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20240528 | 171800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20240528 | 171700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20240528 | 171600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20240528 | 171500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20240528 | 171400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20240528 | 171300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20240528 | 171200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20240528 | 171100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20240528 | 171000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20240528 | 170900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20240528 | 170800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20240528 | 170700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20240528 | 170600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20240528 | 170500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20240528 | 170400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20240528 | 170300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20240528 | 170200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20240528 | 170100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20240528 | 170000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20240528 | 165900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20240528 | 165800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20240528 | 165700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20240528 | 165600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20240528 | 165500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20240528 | 165400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20240528 | 165300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20240528 | 165200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 153 | 20240528 | 165100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20240528 | 165000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20240528 | 164900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20240528 | 164800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20240528 | 164700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20240528 | 164600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20240528 | 164500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20240528 | 164400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20240528 | 164300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20240528 | 164200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20240528 | 164100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20240528 | 164000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20240528 | 163900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20240528 | 163800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20240528 | 163700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20240528 | 163600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20240528 | 163500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20240528 | 163400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20240528 | 163300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20240528 | 163200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20240528 | 163100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20240528 | 163000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20240528 | 162900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20240528 | 162800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20240528 | 162700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20240528 | 162600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20240528 | 162500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20240528 | 162400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20240528 | 162300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20240528 | 162200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 183 | 20240528 | 162100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20240528 | 162000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20240528 | 161900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20240528 | 161800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20240528 | 161700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20240528 | 161600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20240528 | 161500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20240528 | 161400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20240528 | 161300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20240528 | 161200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20240528 | 161100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20240528 | 161000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20240528 | 160900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20240528 | 160800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20240528 | 160700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20240528 | 160600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20240528 | 160500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20240528 | 160400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20240528 | 160300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20240528 | 160200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20240528 | 160100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20240528 | 160000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20240528 | 155900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20240528 | 155800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20240528 | 155700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20240528 | 155600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20240528 | 155500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20240528 | 155400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20240528 | 155300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20240528 | 155200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 213 | 20240528 | 155100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20240528 | 155000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20240528 | 154900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20240528 | 154800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20240528 | 154700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20240528 | 154600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20240528 | 154500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20240528 | 154400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20240528 | 154300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20240528 | 154200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20240528 | 154100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20240528 | 154000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20240528 | 153900 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20240528 | 153800 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20240528 | 153700 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20240528 | 153600 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20240528 | 153500 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20240528 | 153400 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20240528 | 153300 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20240528 | 153200 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20240528 | 153100 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20240528 | 153000 | 23598018100 | 33500 | 33500 | 33500 | 33500 | 8729 |
| 235 | 20240528 | 152900 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20240528 | 152800 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20240528 | 152700 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20240528 | 152600 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20240528 | 152500 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20240528 | 152400 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20240528 | 152300 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20240528 | 152200 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 243 | 20240528 | 152100 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20240528 | 152000 | 23305596600 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20240528 | 151900 | 23305596600 | 33550 | 33500 | 33550 | 33500 | 1843 |
| 246 | 20240528 | 151800 | 23243832100 | 33500 | 33500 | 33550 | 33500 | 1055 |
| 247 | 20240528 | 151700 | 23208483300 | 33500 | 33500 | 33600 | 33450 | 2539 |
| 248 | 20240528 | 151600 | 23123397050 | 33450 | 33500 | 33550 | 33450 | 1260 |
| 249 | 20240528 | 151500 | 23081186350 | 33500 | 33550 | 33550 | 33500 | 2007 |
| 250 | 20240528 | 151400 | 23013939800 | 33550 | 33500 | 33550 | 33500 | 1219 |
| 251 | 20240528 | 151300 | 22973094850 | 33500 | 33450 | 33600 | 33450 | 5364 |
| 252 | 20240528 | 151200 | 22793341300 | 33500 | 33450 | 33500 | 33450 | 1129 |
| 253 | 20240528 | 151100 | 22755574900 | 33450 | 33450 | 33500 | 33450 | 1625 |
| 254 | 20240528 | 151000 | 22701213350 | 33500 | 33500 | 33550 | 33450 | 2991 |
| 255 | 20240528 | 150900 | 22601092650 | 33500 | 33550 | 33550 | 33500 | 1536 |
| 256 | 20240528 | 150800 | 22549633500 | 33500 | 33550 | 33550 | 33500 | 3333 |
| 257 | 20240528 | 150700 | 22437964250 | 33500 | 33550 | 33550 | 33500 | 1211 |
| 258 | 20240528 | 150600 | 22397390350 | 33550 | 33550 | 33600 | 33500 | 2286 |
| 259 | 20240528 | 150500 | 22320725450 | 33600 | 33550 | 33600 | 33550 | 1377 |
| 260 | 20240528 | 150400 | 22274523850 | 33600 | 33600 | 33600 | 33550 | 1140 |
| 261 | 20240528 | 150300 | 22236265200 | 33600 | 33600 | 33600 | 33550 | 845 |
| 262 | 20240528 | 150200 | 22207900450 | 33550 | 33550 | 33600 | 33550 | 864 |
| 263 | 20240528 | 150100 | 22178907400 | 33550 | 33600 | 33600 | 33550 | 900 |
| 264 | 20240528 | 150000 | 22148707450 | 33600 | 33550 | 33600 | 33550 | 635 |
| 265 | 20240528 | 145900 | 22127394500 | 33550 | 33550 | 33600 | 33550 | 1233 |
| 266 | 20240528 | 145800 | 22086012200 | 33600 | 33550 | 33600 | 33550 | 878 |
| 267 | 20240528 | 145700 | 22056550100 | 33600 | 33550 | 33600 | 33550 | 975 |
| 268 | 20240528 | 145600 | 22023836050 | 33600 | 33550 | 33600 | 33550 | 1282 |
| 269 | 20240528 | 145500 | 21980811500 | 33550 | 33550 | 33600 | 33550 | 864 |
| 270 | 20240528 | 145400 | 21951816150 | 33550 | 33600 | 33650 | 33550 | 2423 |
| 271 | 20240528 | 145300 | 21870418650 | 33600 | 33600 | 33650 | 33550 | 2660 |
| 272 | 20240528 | 145200 | 21781127200 | 33600 | 33600 | 33650 | 33550 | 1342 |
| 273 | 20240528 | 145100 | 21736049400 | 33600 | 33600 | 33650 | 33550 | 1337 |
| 274 | 20240528 | 145000 | 21691134200 | 33600 | 33600 | 33650 | 33600 | 1077 |
| 275 | 20240528 | 144900 | 21654944050 | 33600 | 33600 | 33650 | 33550 | 1017 |
| 276 | 20240528 | 144800 | 21620782000 | 33550 | 33600 | 33650 | 33550 | 1323 |
| 277 | 20240528 | 144700 | 21576358650 | 33600 | 33600 | 33650 | 33550 | 1540 |
| 278 | 20240528 | 144600 | 21524614550 | 33600 | 33600 | 33650 | 33600 | 1239 |
| 279 | 20240528 | 144500 | 21482968800 | 33600 | 33600 | 33650 | 33600 | 1004 |
| 280 | 20240528 | 144400 | 21449223850 | 33600 | 33600 | 33650 | 33600 | 608 |
| 281 | 20240528 | 144300 | 21428792550 | 33600 | 33600 | 33650 | 33600 | 1321 |
| 282 | 20240528 | 144200 | 21384398650 | 33600 | 33600 | 33650 | 33600 | 762 |
| 283 | 20240528 | 144100 | 21358794600 | 33600 | 33600 | 33650 | 33600 | 2590 |
| 284 | 20240528 | 144000 | 21271765700 | 33600 | 33600 | 33650 | 33600 | 1071 |
| 285 | 20240528 | 143900 | 21235759750 | 33600 | 33600 | 33650 | 33600 | 936 |
| 286 | 20240528 | 143800 | 21204308150 | 33650 | 33600 | 33650 | 33600 | 1301 |
| 287 | 20240528 | 143700 | 21160575400 | 33600 | 33650 | 33650 | 33600 | 2087 |
| 288 | 20240528 | 143600 | 21090375400 | 33650 | 33650 | 33700 | 33650 | 1986 |
| 289 | 20240528 | 143500 | 21023542300 | 33650 | 33650 | 33700 | 33650 | 882 |
| 290 | 20240528 | 143400 | 20993859750 | 33650 | 33650 | 33700 | 33650 | 1342 |
| 291 | 20240528 | 143300 | 20948699050 | 33650 | 33700 | 33700 | 33650 | 1513 |
| 292 | 20240528 | 143200 | 20897750200 | 33650 | 33750 | 33800 | 33650 | 8106 |
| 293 | 20240528 | 143100 | 20624537400 | 33800 | 33800 | 33800 | 33750 | 780 |
| 294 | 20240528 | 143000 | 20598206700 | 33750 | 33750 | 33800 | 33750 | 829 |
| 295 | 20240528 | 142900 | 20570221150 | 33750 | 33800 | 33800 | 33750 | 2407 |
| 296 | 20240528 | 142800 | 20488975600 | 33750 | 33750 | 33800 | 33750 | 1053 |
| 297 | 20240528 | 142700 | 20453427650 | 33800 | 33750 | 33800 | 33750 | 1853 |
| 298 | 20240528 | 142600 | 20390815650 | 33750 | 33800 | 33800 | 33750 | 1207 |
| 299 | 20240528 | 142500 | 20350034000 | 33750 | 33800 | 33850 | 33750 | 1312 |
| 300 | 20240528 | 142400 | 20305691100 | 33800 | 33800 | 33850 | 33800 | 652 |
| 301 | 20240528 | 142300 | 20283643850 | 33850 | 33850 | 33850 | 33800 | 505 |
| 302 | 20240528 | 142200 | 20266552650 | 33800 | 33850 | 33850 | 33800 | 651 |
| 303 | 20240528 | 142100 | 20244540300 | 33850 | 33850 | 33850 | 33800 | 170 |
| 304 | 20240528 | 142000 | 20238790250 | 33800 | 33800 | 33850 | 33750 | 3764 |
| 305 | 20240528 | 141900 | 20111547050 | 33800 | 33750 | 33800 | 33750 | 626 |
| 306 | 20240528 | 141800 | 20090391400 | 33800 | 33900 | 33900 | 33750 | 3472 |
| 307 | 20240528 | 141700 | 19972945300 | 33850 | 33900 | 33900 | 33850 | 380 |
| 308 | 20240528 | 141600 | 19960069800 | 33900 | 33850 | 33900 | 33800 | 778 |
| 309 | 20240528 | 141500 | 19933718950 | 33850 | 33800 | 33850 | 33800 | 1300 |
| 310 | 20240528 | 141400 | 19889717450 | 33850 | 33800 | 33850 | 33700 | 1673 |
| 311 | 20240528 | 141300 | 19833160450 | 33800 | 33750 | 33800 | 33700 | 2775 |
| 312 | 20240528 | 141200 | 19739489800 | 33750 | 33700 | 33750 | 33700 | 280 |
| 313 | 20240528 | 141100 | 19730042700 | 33700 | 33700 | 33750 | 33700 | 190 |
| 314 | 20240528 | 141000 | 19723633700 | 33700 | 33750 | 33750 | 33700 | 417 |
| 315 | 20240528 | 140900 | 19709566000 | 33700 | 33700 | 33750 | 33700 | 601 |
| 316 | 20240528 | 140800 | 19689290450 | 33700 | 33750 | 33750 | 33700 | 404 |
| 317 | 20240528 | 140700 | 19675665050 | 33750 | 33700 | 33750 | 33700 | 584 |
| 318 | 20240528 | 140600 | 19655961450 | 33700 | 33700 | 33750 | 33700 | 388 |
| 319 | 20240528 | 140500 | 19642872900 | 33750 | 33700 | 33750 | 33700 | 436 |
| 320 | 20240528 | 140400 | 19628165600 | 33750 | 33750 | 33750 | 33700 | 280 |
| 321 | 20240528 | 140300 | 19618719000 | 33700 | 33700 | 33750 | 33700 | 306 |
| 322 | 20240528 | 140200 | 19608392350 | 33700 | 33700 | 33750 | 33700 | 244 |
| 323 | 20240528 | 140100 | 19600163850 | 33700 | 33700 | 33750 | 33700 | 547 |
| 324 | 20240528 | 140000 | 19581720950 | 33750 | 33750 | 33800 | 33700 | 3228 |
| 325 | 20240528 | 135900 | 19472866500 | 33750 | 33750 | 33800 | 33750 | 211 |
| 326 | 20240528 | 135800 | 19465740650 | 33750 | 33800 | 33800 | 33750 | 1045 |
| 327 | 20240528 | 135700 | 19430461600 | 33750 | 33750 | 33800 | 33750 | 343 |
| 328 | 20240528 | 135600 | 19418879750 | 33750 | 33800 | 33800 | 33750 | 445 |
| 329 | 20240528 | 135500 | 19403845250 | 33750 | 33750 | 33800 | 33750 | 251 |
| 330 | 20240528 | 135400 | 19395364750 | 33800 | 33800 | 33850 | 33750 | 1638 |
| 331 | 20240528 | 135300 | 19340006000 | 33800 | 33850 | 33850 | 33800 | 302 |
| 332 | 20240528 | 135200 | 19329796300 | 33800 | 33800 | 33850 | 33750 | 959 |
| 333 | 20240528 | 135100 | 19297378300 | 33800 | 33850 | 33850 | 33750 | 612 |
| 334 | 20240528 | 135000 | 19276696100 | 33800 | 33800 | 33850 | 33800 | 474 |
| 335 | 20240528 | 134900 | 19260660250 | 33800 | 33800 | 33850 | 33750 | 1602 |
| 336 | 20240528 | 134800 | 19206500450 | 33800 | 33750 | 33800 | 33750 | 1224 |
| 337 | 20240528 | 134700 | 19165133000 | 33800 | 33750 | 33800 | 33750 | 206 |
| 338 | 20240528 | 134600 | 19158175050 | 33800 | 33750 | 33800 | 33750 | 619 |
| 339 | 20240528 | 134500 | 19137264200 | 33750 | 33750 | 33800 | 33750 | 231 |
| 340 | 20240528 | 134400 | 19129462150 | 33800 | 33750 | 33800 | 33750 | 268 |
| 341 | 20240528 | 134300 | 19120409150 | 33750 | 33800 | 33800 | 33750 | 231 |
| 342 | 20240528 | 134200 | 19112608950 | 33750 | 33800 | 33800 | 33750 | 280 |
| 343 | 20240528 | 134100 | 19103147350 | 33750 | 33700 | 33800 | 33700 | 540 |
| 344 | 20240528 | 134000 | 19084925600 | 33700 | 33700 | 33800 | 33700 | 613 |
| 345 | 20240528 | 133900 | 19064230950 | 33700 | 33700 | 33800 | 33700 | 814 |
| 346 | 20240528 | 133800 | 19036752200 | 33700 | 33750 | 33800 | 33700 | 1003 |
| 347 | 20240528 | 133700 | 19002900450 | 33800 | 33800 | 33800 | 33750 | 1347 |
| 348 | 20240528 | 133600 | 18957434900 | 33800 | 33750 | 33800 | 33750 | 802 |
| 349 | 20240528 | 133500 | 18930330700 | 33750 | 33700 | 33800 | 33700 | 1189 |
| 350 | 20240528 | 133400 | 18890184850 | 33700 | 33800 | 33800 | 33700 | 1284 |
| 351 | 20240528 | 133300 | 18846852550 | 33800 | 33750 | 33800 | 33750 | 464 |
| 352 | 20240528 | 133200 | 18831174550 | 33750 | 33750 | 33800 | 33750 | 227 |
| 353 | 20240528 | 133100 | 18823508050 | 33800 | 33750 | 33800 | 33700 | 992 |
| 354 | 20240528 | 133000 | 18790014900 | 33800 | 33750 | 33800 | 33700 | 1051 |
| 355 | 20240528 | 132900 | 18754540100 | 33700 | 33700 | 33750 | 33650 | 2340 |
| 356 | 20240528 | 132800 | 18675681900 | 33700 | 33750 | 33750 | 33700 | 357 |
| 357 | 20240528 | 132700 | 18663646150 | 33750 | 33750 | 33750 | 33700 | 387 |
| 358 | 20240528 | 132600 | 18650595150 | 33700 | 33700 | 33750 | 33700 | 1259 |
| 359 | 20240528 | 132500 | 18608159100 | 33750 | 33700 | 33750 | 33700 | 1163 |
| 360 | 20240528 | 132400 | 18568963950 | 33700 | 33700 | 33750 | 33700 | 670 |
| 361 | 20240528 | 132300 | 18546360650 | 33750 | 33800 | 33800 | 33700 | 769 |
| 362 | 20240528 | 132200 | 18520405900 | 33800 | 33750 | 33800 | 33750 | 249 |
| 363 | 20240528 | 132100 | 18511997650 | 33750 | 33800 | 33800 | 33750 | 280 |
| 364 | 20240528 | 132000 | 18502541450 | 33800 | 33750 | 33800 | 33750 | 798 |
| 365 | 20240528 | 131900 | 18475588350 | 33750 | 33850 | 33850 | 33750 | 710 |
| 366 | 20240528 | 131800 | 18451615700 | 33800 | 33750 | 33850 | 33750 | 455 |
| 367 | 20240528 | 131700 | 18436241150 | 33800 | 33750 | 33800 | 33750 | 363 |
| 368 | 20240528 | 131600 | 18423980950 | 33750 | 33800 | 33850 | 33750 | 617 |
| 369 | 20240528 | 131500 | 18403131350 | 33750 | 33750 | 33800 | 33750 | 368 |
| 370 | 20240528 | 131400 | 18390701850 | 33750 | 33750 | 33800 | 33700 | 1825 |
| 371 | 20240528 | 131300 | 18329104200 | 33750 | 33700 | 33750 | 33700 | 322 |
| 372 | 20240528 | 131200 | 18318246000 | 33700 | 33750 | 33750 | 33700 | 275 |
| 373 | 20240528 | 131100 | 18308969550 | 33750 | 33800 | 33800 | 33700 | 304 |
| 374 | 20240528 | 131000 | 18298711700 | 33750 | 33800 | 33850 | 33700 | 1790 |
| 375 | 20240528 | 130900 | 18238270400 | 33750 | 33800 | 33800 | 33750 | 410 |
| 376 | 20240528 | 130800 | 18224425250 | 33800 | 33700 | 33800 | 33700 | 260 |
| 377 | 20240528 | 130700 | 18215650700 | 33700 | 33750 | 33800 | 33700 | 421 |
| 378 | 20240528 | 130600 | 18201430600 | 33750 | 33750 | 33800 | 33700 | 1102 |
| 379 | 20240528 | 130500 | 18164233750 | 33750 | 33750 | 33800 | 33750 | 753 |
| 380 | 20240528 | 130400 | 18138812050 | 33800 | 33700 | 33800 | 33700 | 391 |
| 381 | 20240528 | 130300 | 18125611750 | 33750 | 33800 | 33800 | 33700 | 1073 |
| 382 | 20240528 | 130200 | 18089401550 | 33750 | 33800 | 33800 | 33750 | 216 |
| 383 | 20240528 | 130100 | 18082104350 | 33750 | 33750 | 33800 | 33750 | 255 |
| 384 | 20240528 | 130000 | 18073491100 | 33800 | 33750 | 33800 | 33750 | 478 |
| 385 | 20240528 | 125900 | 18057348800 | 33750 | 33750 | 33800 | 33750 | 922 |
| 386 | 20240528 | 125800 | 18026224750 | 33800 | 33750 | 33800 | 33750 | 354 |
| 387 | 20240528 | 125700 | 18014266550 | 33750 | 33800 | 33800 | 33750 | 420 |
| 388 | 20240528 | 125600 | 18000084650 | 33750 | 33750 | 33800 | 33700 | 1101 |
| 389 | 20240528 | 125500 | 17962939750 | 33750 | 33750 | 33800 | 33750 | 913 |
| 390 | 20240528 | 125400 | 17932106650 | 33750 | 33750 | 33800 | 33700 | 304 |
| 391 | 20240528 | 125300 | 17921841400 | 33750 | 33750 | 33800 | 33700 | 667 |
| 392 | 20240528 | 125200 | 17899336150 | 33700 | 33700 | 33800 | 33700 | 590 |
| 393 | 20240528 | 125100 | 17879425650 | 33700 | 33700 | 33750 | 33700 | 388 |
| 394 | 20240528 | 125000 | 17866343600 | 33700 | 33700 | 33750 | 33700 | 1123 |
| 395 | 20240528 | 124900 | 17828466950 | 33700 | 33750 | 33750 | 33700 | 480 |
| 396 | 20240528 | 124800 | 17812275900 | 33700 | 33750 | 33750 | 33700 | 433 |
| 397 | 20240528 | 124700 | 17797677300 | 33750 | 33700 | 33750 | 33700 | 1158 |
| 398 | 20240528 | 124600 | 17758621950 | 33700 | 33750 | 33750 | 33700 | 510 |
| 399 | 20240528 | 124500 | 17741420500 | 33700 | 33750 | 33800 | 33700 | 1075 |
| 400 | 20240528 | 124400 | 17705159500 | 33750 | 33750 | 33800 | 33750 | 391 |
| 401 | 20240528 | 124300 | 17691947650 | 33750 | 33750 | 33800 | 33700 | 934 |
| 402 | 20240528 | 124200 | 17660423950 | 33750 | 33750 | 33800 | 33750 | 720 |
| 403 | 20240528 | 124100 | 17636120300 | 33800 | 33800 | 33800 | 33750 | 178 |
| 404 | 20240528 | 124000 | 17630106100 | 33750 | 33750 | 33800 | 33750 | 684 |
| 405 | 20240528 | 123900 | 17607014150 | 33750 | 33750 | 33800 | 33750 | 1930 |
| 406 | 20240528 | 123800 | 17541867650 | 33750 | 33750 | 33800 | 33750 | 991 |
| 407 | 20240528 | 123700 | 17508394900 | 33800 | 33800 | 33800 | 33750 | 767 |
| 408 | 20240528 | 123600 | 17482498050 | 33750 | 33800 | 33800 | 33750 | 1857 |
| 409 | 20240528 | 123500 | 17419738000 | 33800 | 33750 | 33800 | 33750 | 657 |
| 410 | 20240528 | 123400 | 17397557850 | 33800 | 33800 | 33850 | 33750 | 1403 |
| 411 | 20240528 | 123300 | 17350138650 | 33800 | 33800 | 33850 | 33800 | 420 |
| 412 | 20240528 | 123200 | 17335931500 | 33800 | 33800 | 33850 | 33800 | 420 |
| 413 | 20240528 | 123100 | 17321730900 | 33800 | 33850 | 33850 | 33800 | 642 |
| 414 | 20240528 | 123000 | 17300024250 | 33850 | 33850 | 33850 | 33800 | 770 |
| 415 | 20240528 | 122900 | 17273983450 | 33850 | 33800 | 33850 | 33800 | 165 |
| 416 | 20240528 | 122800 | 17268400350 | 33850 | 33800 | 33850 | 33800 | 809 |
| 417 | 20240528 | 122700 | 17241049650 | 33850 | 33800 | 33850 | 33800 | 728 |
| 418 | 20240528 | 122600 | 17216420400 | 33850 | 33850 | 33900 | 33800 | 392 |
| 419 | 20240528 | 122500 | 17203147750 | 33850 | 33850 | 33900 | 33850 | 311 |
| 420 | 20240528 | 122400 | 17192616550 | 33850 | 33750 | 33900 | 33750 | 4895 |
| 421 | 20240528 | 122300 | 17026970850 | 33800 | 33750 | 33850 | 33750 | 1218 |
| 422 | 20240528 | 122200 | 16985800050 | 33750 | 33750 | 33800 | 33750 | 352 |
| 423 | 20240528 | 122100 | 16973916250 | 33750 | 33750 | 33800 | 33750 | 653 |
| 424 | 20240528 | 122000 | 16951862550 | 33750 | 33800 | 33800 | 33750 | 279 |
| 425 | 20240528 | 121900 | 16942443500 | 33800 | 33800 | 33800 | 33750 | 528 |
| 426 | 20240528 | 121800 | 16924602150 | 33750 | 33750 | 33800 | 33750 | 454 |
| 427 | 20240528 | 121700 | 16909270050 | 33800 | 33800 | 33800 | 33750 | 541 |
| 428 | 20240528 | 121600 | 16891001500 | 33750 | 33800 | 33800 | 33750 | 691 |
| 429 | 20240528 | 121500 | 16867676700 | 33800 | 33750 | 33800 | 33750 | 515 |
| 430 | 20240528 | 121400 | 16850287800 | 33800 | 33750 | 33850 | 33750 | 676 |
| 431 | 20240528 | 121300 | 16827432900 | 33800 | 33800 | 33850 | 33750 | 391 |
| 432 | 20240528 | 121200 | 16814213550 | 33850 | 33800 | 33850 | 33800 | 364 |
| 433 | 20240528 | 121100 | 16801906800 | 33800 | 33850 | 33850 | 33750 | 2153 |
| 434 | 20240528 | 121000 | 16729052250 | 33800 | 33750 | 33850 | 33750 | 564 |
| 435 | 20240528 | 120900 | 16709992950 | 33800 | 33750 | 33800 | 33750 | 485 |
| 436 | 20240528 | 120800 | 16693616850 | 33750 | 33750 | 33800 | 33750 | 618 |
| 437 | 20240528 | 120700 | 16672746900 | 33750 | 33750 | 33800 | 33750 | 765 |
| 438 | 20240528 | 120600 | 16646906700 | 33800 | 33800 | 33800 | 33750 | 922 |
| 439 | 20240528 | 120500 | 16615760250 | 33750 | 33750 | 33800 | 33750 | 649 |
| 440 | 20240528 | 120400 | 16593846000 | 33800 | 33800 | 33800 | 33750 | 1080 |
| 441 | 20240528 | 120300 | 16557380350 | 33800 | 33800 | 33850 | 33750 | 1555 |
| 442 | 20240528 | 120200 | 16504879900 | 33750 | 33800 | 33800 | 33750 | 655 |
| 443 | 20240528 | 120100 | 16482750000 | 33750 | 33800 | 33800 | 33750 | 752 |
| 444 | 20240528 | 120000 | 16457357450 | 33750 | 33800 | 33800 | 33750 | 503 |
| 445 | 20240528 | 115900 | 16440366100 | 33800 | 33750 | 33800 | 33750 | 773 |
| 446 | 20240528 | 115800 | 16414255700 | 33750 | 33750 | 33800 | 33750 | 484 |
| 447 | 20240528 | 115700 | 16397913200 | 33750 | 33750 | 33800 | 33750 | 252 |
| 448 | 20240528 | 115600 | 16389401550 | 33750 | 33800 | 33850 | 33750 | 665 |
| 449 | 20240528 | 115500 | 16366918450 | 33800 | 33800 | 33850 | 33750 | 795 |
| 450 | 20240528 | 115400 | 16340051850 | 33850 | 33800 | 33850 | 33800 | 546 |
| 451 | 20240528 | 115300 | 16321592850 | 33800 | 33750 | 33850 | 33750 | 670 |
| 452 | 20240528 | 115200 | 16298926550 | 33750 | 33750 | 33850 | 33750 | 758 |
| 453 | 20240528 | 115100 | 16273305850 | 33750 | 33800 | 33850 | 33750 | 2267 |
| 454 | 20240528 | 115000 | 16196692750 | 33800 | 33850 | 33850 | 33800 | 2111 |
| 455 | 20240528 | 114900 | 16125333250 | 33800 | 33850 | 33850 | 33800 | 409 |
| 456 | 20240528 | 114800 | 16111500300 | 33800 | 33850 | 33850 | 33800 | 662 |
| 457 | 20240528 | 114700 | 16089111300 | 33800 | 33850 | 33850 | 33800 | 2300 |
| 458 | 20240528 | 114600 | 16011337750 | 33850 | 33900 | 33900 | 33800 | 4167 |
| 459 | 20240528 | 114500 | 15870286950 | 33850 | 33850 | 33900 | 33850 | 523 |
| 460 | 20240528 | 114400 | 15852570000 | 33850 | 33900 | 33900 | 33850 | 433 |
| 461 | 20240528 | 114300 | 15837905100 | 33900 | 33850 | 33950 | 33850 | 668 |
| 462 | 20240528 | 114200 | 15815258000 | 33850 | 33850 | 33950 | 33850 | 1300 |
| 463 | 20240528 | 114100 | 15771211650 | 33900 | 33850 | 33900 | 33850 | 565 |
| 464 | 20240528 | 114000 | 15752076800 | 33850 | 33900 | 33950 | 33850 | 288 |
| 465 | 20240528 | 113900 | 15742306600 | 33950 | 33900 | 33950 | 33850 | 2265 |
| 466 | 20240528 | 113800 | 15665528800 | 33900 | 33950 | 33950 | 33900 | 1146 |
| 467 | 20240528 | 113700 | 15626654900 | 33950 | 33950 | 33950 | 33900 | 620 |
| 468 | 20240528 | 113600 | 15605615650 | 33950 | 34000 | 34000 | 33900 | 1123 |
| 469 | 20240528 | 113500 | 15567493750 | 33950 | 34000 | 34000 | 33950 | 721 |
| 470 | 20240528 | 113400 | 15543006700 | 34000 | 34000 | 34000 | 33950 | 522 |
| 471 | 20240528 | 113300 | 15525275000 | 33950 | 33950 | 34000 | 33950 | 187 |
| 472 | 20240528 | 113200 | 15518920250 | 33950 | 34000 | 34000 | 33950 | 656 |
| 473 | 20240528 | 113100 | 15496637300 | 33950 | 33950 | 34000 | 33950 | 429 |
| 474 | 20240528 | 113000 | 15482060150 | 34000 | 33950 | 34000 | 33950 | 381 |
| 475 | 20240528 | 112900 | 15469116450 | 33950 | 33950 | 34000 | 33950 | 362 |
| 476 | 20240528 | 112800 | 15456821000 | 33950 | 33950 | 34000 | 33950 | 345 |
| 477 | 20240528 | 112700 | 15445104100 | 34000 | 33950 | 34000 | 33950 | 1253 |
| 478 | 20240528 | 112600 | 15402552350 | 34000 | 33950 | 34000 | 33950 | 185 |
| 479 | 20240528 | 112500 | 15396267750 | 33950 | 33950 | 34000 | 33950 | 1174 |
| 480 | 20240528 | 112400 | 15356368050 | 33950 | 33950 | 34000 | 33950 | 548 |
| 481 | 20240528 | 112300 | 15337756200 | 33950 | 33950 | 33950 | 33900 | 788 |
| 482 | 20240528 | 112200 | 15311009150 | 33950 | 34000 | 34000 | 33950 | 433 |
| 483 | 20240528 | 112100 | 15296301900 | 33950 | 34000 | 34000 | 33950 | 344 |
| 484 | 20240528 | 112000 | 15284614850 | 34000 | 34000 | 34050 | 33950 | 1138 |
| 485 | 20240528 | 111900 | 15245933600 | 34000 | 33950 | 34000 | 33900 | 442 |
| 486 | 20240528 | 111800 | 15230929200 | 34000 | 33900 | 34000 | 33900 | 1008 |
| 487 | 20240528 | 111700 | 15196714350 | 33950 | 33900 | 33950 | 33850 | 476 |
| 488 | 20240528 | 111600 | 15180572700 | 33900 | 33850 | 33900 | 33850 | 771 |
| 489 | 20240528 | 111500 | 15154453100 | 33900 | 33900 | 33900 | 33850 | 1040 |
| 490 | 20240528 | 111400 | 15119210650 | 33900 | 33900 | 33900 | 33850 | 621 |
| 491 | 20240528 | 111300 | 15098173200 | 33850 | 33900 | 33950 | 33850 | 2720 |
| 492 | 20240528 | 111200 | 15005955300 | 33950 | 33950 | 33950 | 33900 | 878 |
| 493 | 20240528 | 111100 | 14976176100 | 33950 | 33900 | 33950 | 33900 | 229 |
| 494 | 20240528 | 111000 | 14968410700 | 33900 | 33950 | 33950 | 33900 | 761 |
| 495 | 20240528 | 110900 | 14942595500 | 33950 | 34000 | 34000 | 33900 | 1561 |
| 496 | 20240528 | 110800 | 14889625550 | 33950 | 33900 | 34000 | 33900 | 3975 |
| 497 | 20240528 | 110700 | 14754820550 | 33900 | 33850 | 33900 | 33850 | 414 |
| 498 | 20240528 | 110600 | 14740801550 | 33850 | 33850 | 33900 | 33800 | 2181 |
| 499 | 20240528 | 110500 | 14666970050 | 33900 | 33900 | 33900 | 33850 | 1085 |
| 500 | 20240528 | 110400 | 14630221950 | 33900 | 33950 | 34000 | 33850 | 3390 |
| 501 | 20240528 | 110300 | 14515213900 | 33950 | 34000 | 34000 | 33950 | 1161 |
| 502 | 20240528 | 110200 | 14475783400 | 34000 | 33950 | 34050 | 33950 | 1669 |
| 503 | 20240528 | 110100 | 14419010150 | 33950 | 34000 | 34050 | 33950 | 3769 |
| 504 | 20240528 | 110000 | 14290882950 | 34050 | 34000 | 34050 | 34000 | 409 |
| 505 | 20240528 | 105900 | 14276961650 | 34000 | 34000 | 34050 | 34000 | 728 |
| 506 | 20240528 | 105800 | 14252199500 | 34050 | 34000 | 34050 | 34000 | 694 |
| 507 | 20240528 | 105700 | 14228587400 | 34000 | 34000 | 34050 | 34000 | 202 |
| 508 | 20240528 | 105600 | 14221715700 | 34000 | 33950 | 34050 | 33950 | 1436 |
| 509 | 20240528 | 105500 | 14172907950 | 33950 | 33950 | 34000 | 33950 | 593 |
| 510 | 20240528 | 105400 | 14152764900 | 33950 | 34000 | 34050 | 33950 | 863 |
| 511 | 20240528 | 105300 | 14123414850 | 34000 | 34050 | 34050 | 34000 | 898 |
| 512 | 20240528 | 105200 | 14092871950 | 34050 | 34050 | 34050 | 34000 | 704 |
| 513 | 20240528 | 105100 | 14068920500 | 34000 | 34050 | 34050 | 34000 | 633 |
| 514 | 20240528 | 105000 | 14047394650 | 34050 | 33950 | 34050 | 33950 | 950 |
| 515 | 20240528 | 104900 | 14015096100 | 34000 | 33950 | 34150 | 33950 | 1719 |
| 516 | 20240528 | 104800 | 13956648300 | 34000 | 34100 | 34150 | 33950 | 13272 |
| 517 | 20240528 | 104700 | 13505041100 | 34100 | 34050 | 34150 | 34050 | 598 |
| 518 | 20240528 | 104600 | 13484652050 | 34050 | 34150 | 34150 | 34050 | 706 |
| 519 | 20240528 | 104500 | 13460595400 | 34150 | 34050 | 34150 | 34050 | 2182 |
| 520 | 20240528 | 104400 | 13386215300 | 34050 | 34050 | 34100 | 34050 | 1244 |
| 521 | 20240528 | 104300 | 13343843950 | 34050 | 34200 | 34200 | 34050 | 5007 |
| 522 | 20240528 | 104200 | 13172997350 | 34200 | 34200 | 34200 | 34150 | 1207 |
| 523 | 20240528 | 104100 | 13131740200 | 34200 | 34200 | 34250 | 34150 | 2301 |
| 524 | 20240528 | 104000 | 13053049650 | 34200 | 34300 | 34300 | 34200 | 2335 |
| 525 | 20240528 | 103900 | 12973072450 | 34300 | 34350 | 34350 | 34250 | 3111 |
| 526 | 20240528 | 103800 | 12866378300 | 34300 | 34300 | 34400 | 34300 | 4014 |
| 527 | 20240528 | 103700 | 12728497300 | 34300 | 34350 | 34400 | 34300 | 2606 |
| 528 | 20240528 | 103600 | 12638972050 | 34350 | 34300 | 34400 | 34300 | 12313 |
| 529 | 20240528 | 103500 | 12216098600 | 34350 | 34300 | 34350 | 34250 | 2501 |
| 530 | 20240528 | 103400 | 12130273800 | 34300 | 34150 | 34350 | 34150 | 17458 |
| 531 | 20240528 | 103300 | 11531715350 | 34200 | 34150 | 34250 | 34150 | 2618 |
| 532 | 20240528 | 103200 | 11442202300 | 34200 | 34150 | 34200 | 34150 | 540 |
| 533 | 20240528 | 103100 | 11423744450 | 34150 | 34100 | 34200 | 34100 | 1489 |
| 534 | 20240528 | 103000 | 11372864150 | 34150 | 34150 | 34200 | 34150 | 1692 |
| 535 | 20240528 | 102900 | 11315063450 | 34150 | 34100 | 34200 | 34100 | 1081 |
| 536 | 20240528 | 102800 | 11278151450 | 34100 | 34200 | 34200 | 34100 | 1678 |
| 537 | 20240528 | 102700 | 11220852050 | 34200 | 34150 | 34200 | 34150 | 705 |
| 538 | 20240528 | 102600 | 11196767900 | 34150 | 34200 | 34250 | 34150 | 465 |
| 539 | 20240528 | 102500 | 11180857550 | 34250 | 34200 | 34250 | 34200 | 972 |
| 540 | 20240528 | 102400 | 11147594450 | 34150 | 34250 | 34250 | 34150 | 1496 |
| 541 | 20240528 | 102300 | 11096434250 | 34250 | 34300 | 34300 | 34200 | 4531 |
| 542 | 20240528 | 102200 | 10941241000 | 34300 | 34300 | 34300 | 34250 | 1261 |
| 543 | 20240528 | 102100 | 10898006700 | 34300 | 34300 | 34300 | 34250 | 776 |
| 544 | 20240528 | 102000 | 10871408200 | 34300 | 34250 | 34300 | 34200 | 1760 |
| 545 | 20240528 | 101900 | 10811130700 | 34200 | 34250 | 34300 | 34200 | 5902 |
| 546 | 20240528 | 101800 | 10608971300 | 34250 | 34200 | 34250 | 34200 | 1065 |
| 547 | 20240528 | 101700 | 10572510450 | 34250 | 34200 | 34250 | 34200 | 1707 |
| 548 | 20240528 | 101600 | 10514076150 | 34250 | 34200 | 34250 | 34200 | 501 |
| 549 | 20240528 | 101500 | 10496927900 | 34200 | 34200 | 34250 | 34200 | 2051 |
| 550 | 20240528 | 101400 | 10426756700 | 34200 | 34250 | 34250 | 34200 | 1078 |
| 551 | 20240528 | 101300 | 10389852200 | 34200 | 34300 | 34300 | 34200 | 2212 |
| 552 | 20240528 | 101200 | 10314100900 | 34300 | 34200 | 34300 | 34150 | 6658 |
| 553 | 20240528 | 101100 | 10086170850 | 34200 | 34250 | 34250 | 34150 | 795 |
| 554 | 20240528 | 101000 | 10059006000 | 34250 | 34250 | 34250 | 34200 | 1212 |
| 555 | 20240528 | 100900 | 10017535900 | 34250 | 34150 | 34250 | 34100 | 4772 |
| 556 | 20240528 | 100800 | 9854355400 | 34150 | 34100 | 34150 | 34100 | 1289 |
| 557 | 20240528 | 100700 | 9810358850 | 34150 | 34200 | 34200 | 34150 | 2270 |
| 558 | 20240528 | 100600 | 9732817700 | 34200 | 34150 | 34200 | 34100 | 1953 |
| 559 | 20240528 | 100500 | 9666105900 | 34150 | 34150 | 34150 | 34100 | 768 |
| 560 | 20240528 | 100400 | 9639898950 | 34150 | 34200 | 34200 | 34100 | 1236 |
| 561 | 20240528 | 100300 | 9597712400 | 34150 | 34150 | 34200 | 34100 | 929 |
| 562 | 20240528 | 100200 | 9565974150 | 34200 | 34100 | 34200 | 34100 | 3543 |
| 563 | 20240528 | 100100 | 9445040250 | 34100 | 34050 | 34100 | 34050 | 1771 |
| 564 | 20240528 | 100000 | 9384673900 | 34050 | 34100 | 34100 | 34000 | 2220 |
| 565 | 20240528 | 095900 | 9309067000 | 34100 | 34050 | 34100 | 34050 | 514 |
| 566 | 20240528 | 095800 | 9291554800 | 34100 | 33950 | 34100 | 33950 | 2629 |
| 567 | 20240528 | 095700 | 9202155050 | 34000 | 34000 | 34100 | 33950 | 2103 |
| 568 | 20240528 | 095600 | 9130640200 | 34050 | 34100 | 34100 | 34000 | 2811 |
| 569 | 20240528 | 095500 | 9034999350 | 34100 | 34100 | 34100 | 34050 | 1417 |
| 570 | 20240528 | 095400 | 8986744200 | 34050 | 34000 | 34100 | 34000 | 1398 |
| 571 | 20240528 | 095300 | 8939109850 | 34000 | 34000 | 34200 | 34000 | 1153 |
| 572 | 20240528 | 095200 | 8899812500 | 34050 | 34150 | 34150 | 34000 | 5338 |
| 573 | 20240528 | 095100 | 8717983450 | 34150 | 34200 | 34200 | 34150 | 2852 |
| 574 | 20240528 | 095000 | 8620521350 | 34250 | 34250 | 34300 | 34200 | 1686 |
| 575 | 20240528 | 094900 | 8562777850 | 34250 | 34150 | 34300 | 34150 | 5684 |
| 576 | 20240528 | 094800 | 8368211550 | 34150 | 34100 | 34150 | 34000 | 3545 |
| 577 | 20240528 | 094700 | 8247386700 | 34100 | 34100 | 34150 | 34050 | 5003 |
| 578 | 20240528 | 094600 | 8076863250 | 34100 | 34200 | 34200 | 34100 | 1252 |
| 579 | 20240528 | 094500 | 8034099150 | 34200 | 34250 | 34250 | 34150 | 1220 |
| 580 | 20240528 | 094400 | 7992352450 | 34250 | 34200 | 34250 | 34150 | 4165 |
| 581 | 20240528 | 094300 | 7849824300 | 34150 | 34050 | 34200 | 34000 | 2880 |
| 582 | 20240528 | 094200 | 7751682000 | 34050 | 34250 | 34250 | 34050 | 5309 |
| 583 | 20240528 | 094100 | 7570472000 | 34250 | 34300 | 34350 | 34200 | 2180 |
| 584 | 20240528 | 094000 | 7495721400 | 34300 | 34300 | 34350 | 34150 | 11793 |
| 585 | 20240528 | 093900 | 7091430200 | 34250 | 34300 | 34300 | 34250 | 1239 |
| 586 | 20240528 | 093800 | 7048953250 | 34300 | 34250 | 34300 | 34200 | 1928 |
| 587 | 20240528 | 093700 | 6982916850 | 34300 | 34200 | 34300 | 34200 | 3194 |
| 588 | 20240528 | 093600 | 6873597050 | 34200 | 34250 | 34300 | 34150 | 3196 |
| 589 | 20240528 | 093500 | 6764128500 | 34250 | 34150 | 34300 | 34150 | 6473 |
| 590 | 20240528 | 093400 | 6542437050 | 34150 | 34200 | 34200 | 34150 | 1873 |
| 591 | 20240528 | 093300 | 6478390400 | 34150 | 34150 | 34200 | 34050 | 3401 |
| 592 | 20240528 | 093200 | 6362286900 | 34150 | 34100 | 34200 | 34050 | 4173 |
| 593 | 20240528 | 093100 | 6219777650 | 34100 | 34200 | 34200 | 34050 | 3818 |
| 594 | 20240528 | 093000 | 6089417050 | 34100 | 34150 | 34250 | 34050 | 4206 |
| 595 | 20240528 | 092900 | 5945736150 | 34150 | 34250 | 34250 | 34150 | 3280 |
| 596 | 20240528 | 092800 | 5833501750 | 34250 | 34200 | 34250 | 34100 | 3110 |
| 597 | 20240528 | 092700 | 5727138300 | 34200 | 34150 | 34250 | 34100 | 3821 |
| 598 | 20240528 | 092600 | 5596417700 | 34150 | 34050 | 34200 | 34000 | 5966 |
| 599 | 20240528 | 092500 | 5392769800 | 34050 | 34050 | 34100 | 34000 | 4438 |
| 600 | 20240528 | 092400 | 5241748950 | 34050 | 34250 | 34300 | 34000 | 12067 |
| 601 | 20240528 | 092300 | 4829741450 | 34300 | 34200 | 34350 | 34150 | 9525 |
| 602 | 20240528 | 092200 | 4503244300 | 34200 | 34150 | 34200 | 34100 | 2273 |
| 603 | 20240528 | 092100 | 4425557950 | 34100 | 34150 | 34200 | 34100 | 2506 |
| 604 | 20240528 | 092000 | 4339972250 | 34150 | 34100 | 34200 | 34100 | 3510 |
| 605 | 20240528 | 091900 | 4220142750 | 34100 | 34100 | 34200 | 34100 | 3771 |
| 606 | 20240528 | 091800 | 4091495300 | 34100 | 34300 | 34350 | 34100 | 5388 |
| 607 | 20240528 | 091700 | 3907034950 | 34300 | 34200 | 34300 | 34200 | 9659 |
| 608 | 20240528 | 091600 | 3576040650 | 34250 | 34150 | 34250 | 34100 | 9539 |
| 609 | 20240528 | 091500 | 3250111000 | 34150 | 34100 | 34150 | 34050 | 5356 |
| 610 | 20240528 | 091400 | 3067439300 | 34100 | 34150 | 34200 | 34000 | 7213 |
| 611 | 20240528 | 091300 | 2821594850 | 34150 | 34250 | 34300 | 34150 | 6735 |
| 612 | 20240528 | 091200 | 2591118350 | 34300 | 34100 | 34300 | 34000 | 20738 |
| 613 | 20240528 | 091100 | 1882611350 | 34050 | 34050 | 34150 | 33900 | 10934 |
| 614 | 20240528 | 091000 | 1510108100 | 34050 | 34000 | 34100 | 33950 | 9662 |
| 615 | 20240528 | 090900 | 1181284650 | 34000 | 33600 | 34000 | 33600 | 10383 |
| 616 | 20240528 | 090800 | 829595150 | 33700 | 33500 | 33700 | 33450 | 7035 |
| 617 | 20240528 | 090700 | 593475350 | 33500 | 33450 | 33500 | 33400 | 3001 |
| 618 | 20240528 | 090600 | 493095750 | 33450 | 33500 | 33550 | 33450 | 1860 |
| 619 | 20240528 | 090500 | 430799350 | 33550 | 33450 | 33600 | 33450 | 1593 |
| 620 | 20240528 | 090400 | 377410150 | 33400 | 33400 | 33500 | 33250 | 2118 |
| 621 | 20240528 | 090300 | 306694950 | 33400 | 33350 | 33400 | 33350 | 626 |
| 622 | 20240528 | 090200 | 285792100 | 33350 | 33250 | 33350 | 33250 | 1082 |
| 623 | 20240528 | 090100 | 249722400 | 33250 | 33250 | 33350 | 33250 | 3022 |
| 624 | 20240528 | 090000 | 149103900 | 33200 | 33250 | 33300 | 33100 | 4493 |