33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 3 | 20240529 | 192300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20240529 | 192200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20240529 | 192100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20240529 | 192000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20240529 | 191900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20240529 | 191800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20240529 | 191700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20240529 | 191600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20240529 | 191500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20240529 | 191400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20240529 | 191300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20240529 | 191200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20240529 | 191100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20240529 | 191000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20240529 | 190900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20240529 | 190800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20240529 | 190700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20240529 | 190600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20240529 | 190500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20240529 | 190400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20240529 | 190300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20240529 | 190200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20240529 | 190100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20240529 | 190000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20240529 | 185900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20240529 | 185800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20240529 | 185700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20240529 | 185600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20240529 | 185500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20240529 | 185400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 33 | 20240529 | 185300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20240529 | 185200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20240529 | 185100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20240529 | 185000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20240529 | 184900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20240529 | 184800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20240529 | 184700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20240529 | 184600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20240529 | 184500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20240529 | 184400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20240529 | 184300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20240529 | 184200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20240529 | 184100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20240529 | 184000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20240529 | 183900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20240529 | 183800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20240529 | 183700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20240529 | 183600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20240529 | 183500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20240529 | 183400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20240529 | 183300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20240529 | 183200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20240529 | 183100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20240529 | 183000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20240529 | 182900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20240529 | 182800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20240529 | 182700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20240529 | 182600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20240529 | 182500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20240529 | 182400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 63 | 20240529 | 182300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20240529 | 182200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20240529 | 182100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20240529 | 182000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20240529 | 181900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20240529 | 181800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20240529 | 181700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20240529 | 181600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20240529 | 181500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20240529 | 181400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20240529 | 181300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20240529 | 181200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20240529 | 181100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20240529 | 181000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20240529 | 180900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20240529 | 180800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20240529 | 180700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20240529 | 180600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20240529 | 180500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20240529 | 180400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20240529 | 180300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20240529 | 180200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20240529 | 180100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20240529 | 180000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20240529 | 175900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20240529 | 175800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20240529 | 175700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20240529 | 175600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20240529 | 175500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20240529 | 175400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 93 | 20240529 | 175300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20240529 | 175200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20240529 | 175100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20240529 | 175000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20240529 | 174900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20240529 | 174800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20240529 | 174700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20240529 | 174600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20240529 | 174500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20240529 | 174400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20240529 | 174300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20240529 | 174200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20240529 | 174100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20240529 | 174000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20240529 | 173900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20240529 | 173800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20240529 | 173700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20240529 | 173600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20240529 | 173500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20240529 | 173400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20240529 | 173300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20240529 | 173200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20240529 | 173100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20240529 | 173000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20240529 | 172900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20240529 | 172800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20240529 | 172700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20240529 | 172600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20240529 | 172500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20240529 | 172400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 123 | 20240529 | 172300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20240529 | 172200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20240529 | 172100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20240529 | 172000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20240529 | 171900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20240529 | 171800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20240529 | 171700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20240529 | 171600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20240529 | 171500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20240529 | 171400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20240529 | 171300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20240529 | 171200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20240529 | 171100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20240529 | 171000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20240529 | 170900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20240529 | 170800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20240529 | 170700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20240529 | 170600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20240529 | 170500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20240529 | 170400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20240529 | 170300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20240529 | 170200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20240529 | 170100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20240529 | 170000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20240529 | 165900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20240529 | 165800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20240529 | 165700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20240529 | 165600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20240529 | 165500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20240529 | 165400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 153 | 20240529 | 165300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20240529 | 165200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20240529 | 165100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20240529 | 165000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20240529 | 164900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20240529 | 164800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20240529 | 164700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20240529 | 164600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20240529 | 164500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20240529 | 164400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20240529 | 164300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20240529 | 164200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20240529 | 164100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20240529 | 164000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20240529 | 163900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20240529 | 163800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20240529 | 163700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20240529 | 163600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20240529 | 163500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20240529 | 163400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20240529 | 163300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20240529 | 163200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20240529 | 163100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20240529 | 163000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20240529 | 162900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20240529 | 162800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20240529 | 162700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20240529 | 162600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20240529 | 162500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20240529 | 162400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 183 | 20240529 | 162300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20240529 | 162200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20240529 | 162100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20240529 | 162000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20240529 | 161900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20240529 | 161800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20240529 | 161700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20240529 | 161600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20240529 | 161500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20240529 | 161400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20240529 | 161300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20240529 | 161200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20240529 | 161100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20240529 | 161000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20240529 | 160900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20240529 | 160800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20240529 | 160700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20240529 | 160600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20240529 | 160500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20240529 | 160400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20240529 | 160300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20240529 | 160200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20240529 | 160100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20240529 | 160000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20240529 | 155900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20240529 | 155800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20240529 | 155700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20240529 | 155600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20240529 | 155500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20240529 | 155400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 213 | 20240529 | 155300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20240529 | 155200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20240529 | 155100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20240529 | 155000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20240529 | 154900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20240529 | 154800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20240529 | 154700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20240529 | 154600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20240529 | 154500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20240529 | 154400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 223 | 20240529 | 154300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 224 | 20240529 | 154200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 225 | 20240529 | 154100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 226 | 20240529 | 154000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 227 | 20240529 | 153900 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 228 | 20240529 | 153800 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 229 | 20240529 | 153700 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 230 | 20240529 | 153600 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 231 | 20240529 | 153500 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 232 | 20240529 | 153400 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 233 | 20240529 | 153300 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 234 | 20240529 | 153200 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 235 | 20240529 | 153100 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 0 |
| 236 | 20240529 | 153000 | 6126988950 | 30300 | 30300 | 30300 | 30300 | 2141 |
| 237 | 20240529 | 152900 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 238 | 20240529 | 152800 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 239 | 20240529 | 152700 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 240 | 20240529 | 152600 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 241 | 20240529 | 152500 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 242 | 20240529 | 152400 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 243 | 20240529 | 152300 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 244 | 20240529 | 152200 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 245 | 20240529 | 152100 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 246 | 20240529 | 152000 | 6062116650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 247 | 20240529 | 151900 | 6062116650 | 30300 | 30300 | 30300 | 30250 | 1324 |
| 248 | 20240529 | 151800 | 6022042100 | 30250 | 30300 | 30300 | 30250 | 422 |
| 249 | 20240529 | 151700 | 6009271700 | 30250 | 30250 | 30300 | 30250 | 110 |
| 250 | 20240529 | 151600 | 6005944000 | 30250 | 30300 | 30300 | 30250 | 881 |
| 251 | 20240529 | 151500 | 5979278650 | 30250 | 30250 | 30300 | 30250 | 432 |
| 252 | 20240529 | 151400 | 5966205650 | 30250 | 30350 | 30350 | 30250 | 309 |
| 253 | 20240529 | 151300 | 5956843650 | 30300 | 30300 | 30350 | 30250 | 360 |
| 254 | 20240529 | 151200 | 5945937700 | 30250 | 30300 | 30300 | 30250 | 840 |
| 255 | 20240529 | 151100 | 5920519550 | 30300 | 30250 | 30300 | 30250 | 248 |
| 256 | 20240529 | 151000 | 5913014800 | 30300 | 30250 | 30300 | 30250 | 801 |
| 257 | 20240529 | 150900 | 5888769400 | 30300 | 30250 | 30300 | 30250 | 86 |
| 258 | 20240529 | 150800 | 5886167500 | 30300 | 30300 | 30350 | 30250 | 423 |
| 259 | 20240529 | 150700 | 5873347450 | 30300 | 30300 | 30350 | 30250 | 719 |
| 260 | 20240529 | 150600 | 5851585800 | 30300 | 30300 | 30300 | 30300 | 147 |
| 261 | 20240529 | 150500 | 5847131700 | 30300 | 30300 | 30300 | 30300 | 100 |
| 262 | 20240529 | 150400 | 5844101700 | 30300 | 30350 | 30350 | 30300 | 92 |
| 263 | 20240529 | 150300 | 5841313950 | 30250 | 30350 | 30350 | 30250 | 522 |
| 264 | 20240529 | 150200 | 5825519750 | 30300 | 30300 | 30350 | 30300 | 164 |
| 265 | 20240529 | 150100 | 5820547500 | 30250 | 30300 | 30300 | 30250 | 120 |
| 266 | 20240529 | 150000 | 5816916900 | 30300 | 30350 | 30400 | 30300 | 402 |
| 267 | 20240529 | 145900 | 5804709700 | 30300 | 30300 | 30350 | 30300 | 147 |
| 268 | 20240529 | 145800 | 5800255000 | 30300 | 30350 | 30350 | 30300 | 33 |
| 269 | 20240529 | 145700 | 5799254750 | 30350 | 30300 | 30400 | 30300 | 518 |
| 270 | 20240529 | 145600 | 5783535700 | 30350 | 30300 | 30350 | 30250 | 103 |
| 271 | 20240529 | 145500 | 5780418550 | 30250 | 30300 | 30300 | 30250 | 601 |
| 272 | 20240529 | 145400 | 5762219950 | 30250 | 30200 | 30300 | 30200 | 169 |
| 273 | 20240529 | 145300 | 5757111600 | 30250 | 30250 | 30300 | 30200 | 136 |
| 274 | 20240529 | 145200 | 5753001000 | 30200 | 30200 | 30300 | 30200 | 425 |
| 275 | 20240529 | 145100 | 5740161550 | 30250 | 30250 | 30250 | 30250 | 122 |
| 276 | 20240529 | 145000 | 5736471050 | 30200 | 30300 | 30300 | 30200 | 913 |
| 277 | 20240529 | 144900 | 5708851700 | 30250 | 30200 | 30250 | 30150 | 202 |
| 278 | 20240529 | 144800 | 5702744850 | 30200 | 30150 | 30200 | 30100 | 916 |
| 279 | 20240529 | 144700 | 5675122850 | 30150 | 30100 | 30200 | 30100 | 283 |
| 280 | 20240529 | 144600 | 5666594700 | 30150 | 30200 | 30200 | 30100 | 931 |
| 281 | 20240529 | 144500 | 5638547750 | 30100 | 30100 | 30200 | 30100 | 1242 |
| 282 | 20240529 | 144400 | 5601153950 | 30100 | 30250 | 30250 | 30100 | 7550 |
| 283 | 20240529 | 144300 | 5373731150 | 30200 | 30200 | 30250 | 30150 | 511 |
| 284 | 20240529 | 144200 | 5358294800 | 30200 | 30150 | 30250 | 30150 | 527 |
| 285 | 20240529 | 144100 | 5342397650 | 30150 | 30200 | 30250 | 30150 | 232 |
| 286 | 20240529 | 144000 | 5335397300 | 30250 | 30300 | 30300 | 30200 | 305 |
| 287 | 20240529 | 143900 | 5326180250 | 30300 | 30300 | 30300 | 30250 | 191 |
| 288 | 20240529 | 143800 | 5320398050 | 30250 | 30300 | 30300 | 30250 | 154 |
| 289 | 20240529 | 143700 | 5315737700 | 30250 | 30200 | 30250 | 30150 | 1437 |
| 290 | 20240529 | 143600 | 5272296950 | 30150 | 30200 | 30200 | 30150 | 304 |
| 291 | 20240529 | 143500 | 5263121300 | 30200 | 30200 | 30250 | 30100 | 920 |
| 292 | 20240529 | 143400 | 5235399850 | 30150 | 30150 | 30200 | 30100 | 2036 |
| 293 | 20240529 | 143300 | 5174059000 | 30150 | 30150 | 30200 | 30100 | 1474 |
| 294 | 20240529 | 143200 | 5129649950 | 30100 | 30200 | 30200 | 30100 | 1078 |
| 295 | 20240529 | 143100 | 5097139200 | 30200 | 30250 | 30250 | 30150 | 2358 |
| 296 | 20240529 | 143000 | 5026008250 | 30250 | 30250 | 30300 | 30200 | 1876 |
| 297 | 20240529 | 142900 | 4969328100 | 30250 | 30250 | 30350 | 30250 | 144 |
| 298 | 20240529 | 142800 | 4964971200 | 30250 | 30250 | 30300 | 30200 | 402 |
| 299 | 20240529 | 142700 | 4952822750 | 30300 | 30250 | 30300 | 30200 | 357 |
| 300 | 20240529 | 142600 | 4942019750 | 30300 | 30200 | 30300 | 30200 | 499 |
| 301 | 20240529 | 142500 | 4926935600 | 30200 | 30150 | 30250 | 30150 | 1328 |
| 302 | 20240529 | 142400 | 4886855250 | 30150 | 30250 | 30250 | 30150 | 4581 |
| 303 | 20240529 | 142300 | 4748577050 | 30200 | 30250 | 30300 | 30200 | 969 |
| 304 | 20240529 | 142200 | 4719286350 | 30250 | 30250 | 30300 | 30250 | 529 |
| 305 | 20240529 | 142100 | 4703283950 | 30250 | 30250 | 30300 | 30250 | 319 |
| 306 | 20240529 | 142000 | 4693634000 | 30300 | 30200 | 30300 | 30200 | 333 |
| 307 | 20240529 | 141900 | 4683557650 | 30250 | 30300 | 30350 | 30200 | 1757 |
| 308 | 20240529 | 141800 | 4630404000 | 30250 | 30300 | 30300 | 30250 | 1289 |
| 309 | 20240529 | 141700 | 4591351450 | 30300 | 30300 | 30400 | 30300 | 714 |
| 310 | 20240529 | 141600 | 4569694750 | 30300 | 30300 | 30350 | 30300 | 295 |
| 311 | 20240529 | 141500 | 4560754100 | 30300 | 30350 | 30400 | 30300 | 412 |
| 312 | 20240529 | 141400 | 4548258800 | 30350 | 30350 | 30400 | 30350 | 170 |
| 313 | 20240529 | 141300 | 4543098550 | 30250 | 30300 | 30400 | 30250 | 1348 |
| 314 | 20240529 | 141200 | 4502239700 | 30300 | 30350 | 30350 | 30300 | 470 |
| 315 | 20240529 | 141100 | 4487980500 | 30350 | 30300 | 30350 | 30250 | 1388 |
| 316 | 20240529 | 141000 | 4445904500 | 30300 | 30350 | 30350 | 30300 | 2080 |
| 317 | 20240529 | 140900 | 4382875100 | 30350 | 30400 | 30400 | 30300 | 1610 |
| 318 | 20240529 | 140800 | 4334009600 | 30400 | 30400 | 30400 | 30350 | 261 |
| 319 | 20240529 | 140700 | 4326086150 | 30350 | 30400 | 30450 | 30350 | 1330 |
| 320 | 20240529 | 140600 | 4285658250 | 30450 | 30400 | 30450 | 30400 | 463 |
| 321 | 20240529 | 140500 | 4271581600 | 30450 | 30450 | 30500 | 30400 | 292 |
| 322 | 20240529 | 140400 | 4262694000 | 30450 | 30450 | 30500 | 30450 | 473 |
| 323 | 20240529 | 140300 | 4248290800 | 30450 | 30450 | 30500 | 30450 | 186 |
| 324 | 20240529 | 140200 | 4242627050 | 30500 | 30450 | 30500 | 30400 | 591 |
| 325 | 20240529 | 140100 | 4224631250 | 30400 | 30450 | 30500 | 30400 | 797 |
| 326 | 20240529 | 140000 | 4200393700 | 30450 | 30500 | 30550 | 30450 | 2406 |
| 327 | 20240529 | 135900 | 4127056950 | 30500 | 30450 | 30550 | 30450 | 190 |
| 328 | 20240529 | 135800 | 4121262950 | 30450 | 30550 | 30550 | 30450 | 3561 |
| 329 | 20240529 | 135700 | 4012578050 | 30550 | 30500 | 30600 | 30500 | 827 |
| 330 | 20240529 | 135600 | 3987339400 | 30500 | 30500 | 30550 | 30500 | 412 |
| 331 | 20240529 | 135500 | 3974770000 | 30500 | 30500 | 30500 | 30500 | 1784 |
| 332 | 20240529 | 135400 | 3920358000 | 30500 | 30550 | 30550 | 30500 | 472 |
| 333 | 20240529 | 135300 | 3905942750 | 30550 | 30550 | 30550 | 30550 | 119 |
| 334 | 20240529 | 135200 | 3902307300 | 30600 | 30600 | 30600 | 30550 | 169 |
| 335 | 20240529 | 135100 | 3897139800 | 30750 | 30550 | 30750 | 30550 | 383 |
| 336 | 20240529 | 135000 | 3885410700 | 30500 | 30550 | 30600 | 30500 | 196 |
| 337 | 20240529 | 134900 | 3879428800 | 30550 | 30550 | 30550 | 30550 | 83 |
| 338 | 20240529 | 134800 | 3876893150 | 30550 | 30550 | 30550 | 30550 | 146 |
| 339 | 20240529 | 134700 | 3872432850 | 30550 | 30600 | 30600 | 30550 | 1333 |
| 340 | 20240529 | 134600 | 3831705400 | 30600 | 30550 | 30600 | 30550 | 161 |
| 341 | 20240529 | 134500 | 3826782900 | 30550 | 30600 | 30600 | 30550 | 138 |
| 342 | 20240529 | 134400 | 3822561050 | 30600 | 30550 | 30600 | 30500 | 730 |
| 343 | 20240529 | 134300 | 3800233700 | 30600 | 30550 | 30600 | 30550 | 2179 |
| 344 | 20240529 | 134200 | 3733663650 | 30550 | 30600 | 30600 | 30550 | 450 |
| 345 | 20240529 | 134100 | 3719898100 | 30600 | 30600 | 30650 | 30600 | 196 |
| 346 | 20240529 | 134000 | 3713894700 | 30600 | 30600 | 30600 | 30600 | 147 |
| 347 | 20240529 | 133900 | 3709396500 | 30600 | 30550 | 30600 | 30550 | 141 |
| 348 | 20240529 | 133800 | 3705083900 | 30600 | 30600 | 30600 | 30550 | 256 |
| 349 | 20240529 | 133700 | 3697254700 | 30600 | 30550 | 30600 | 30550 | 183 |
| 350 | 20240529 | 133600 | 3691660250 | 30600 | 30550 | 30600 | 30550 | 246 |
| 351 | 20240529 | 133500 | 3684139950 | 30550 | 30650 | 30650 | 30550 | 3154 |
| 352 | 20240529 | 133400 | 3587619700 | 30600 | 30700 | 30700 | 30600 | 1137 |
| 353 | 20240529 | 133300 | 3552769550 | 30700 | 30650 | 30700 | 30650 | 167 |
| 354 | 20240529 | 133200 | 3547649400 | 30650 | 30650 | 30700 | 30650 | 194 |
| 355 | 20240529 | 133100 | 3541698350 | 30700 | 30750 | 30800 | 30700 | 2304 |
| 356 | 20240529 | 133000 | 3470963450 | 30750 | 30750 | 30800 | 30750 | 185 |
| 357 | 20240529 | 132900 | 3465271400 | 30750 | 30750 | 30750 | 30750 | 154 |
| 358 | 20240529 | 132800 | 3460535900 | 30750 | 30750 | 30750 | 30750 | 117 |
| 359 | 20240529 | 132700 | 3456938150 | 30800 | 30800 | 30850 | 30800 | 71 |
| 360 | 20240529 | 132600 | 3454747950 | 30800 | 30800 | 30800 | 30800 | 108 |
| 361 | 20240529 | 132500 | 3451421550 | 30800 | 30800 | 30800 | 30800 | 2 |
| 362 | 20240529 | 132400 | 3451359950 | 30800 | 30850 | 30850 | 30800 | 108 |
| 363 | 20240529 | 132300 | 3448028650 | 30850 | 30800 | 30850 | 30800 | 46 |
| 364 | 20240529 | 132200 | 3446611700 | 30800 | 30800 | 30800 | 30800 | 11 |
| 365 | 20240529 | 132100 | 3446272900 | 30800 | 30750 | 30800 | 30750 | 54 |
| 366 | 20240529 | 132000 | 3444609800 | 30750 | 30800 | 30850 | 30750 | 131 |
| 367 | 20240529 | 131900 | 3440573150 | 30800 | 30800 | 30800 | 30800 | 23 |
| 368 | 20240529 | 131800 | 3439864750 | 30800 | 30800 | 30800 | 30800 | 3 |
| 369 | 20240529 | 131700 | 3439772350 | 30800 | 30800 | 30800 | 30750 | 177 |
| 370 | 20240529 | 131600 | 3434323400 | 30750 | 30750 | 30750 | 30750 | 11 |
| 371 | 20240529 | 131500 | 3433985150 | 30750 | 30750 | 30750 | 30750 | 31 |
| 372 | 20240529 | 131400 | 3433031900 | 30750 | 30750 | 30750 | 30750 | 53 |
| 373 | 20240529 | 131300 | 3431402150 | 30800 | 30750 | 30800 | 30750 | 96 |
| 374 | 20240529 | 131200 | 3428446750 | 30750 | 30750 | 30750 | 30750 | 11 |
| 375 | 20240529 | 131100 | 3428108500 | 30750 | 30750 | 30750 | 30750 | 52 |
| 376 | 20240529 | 131000 | 3426509500 | 30800 | 30850 | 30850 | 30800 | 80 |
| 377 | 20240529 | 130900 | 3424042200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 378 | 20240529 | 130800 | 3424042200 | 30800 | 30800 | 30800 | 30750 | 912 |
| 379 | 20240529 | 130700 | 3395952700 | 30800 | 30800 | 30800 | 30800 | 18 |
| 380 | 20240529 | 130600 | 3395398300 | 30850 | 30850 | 30850 | 30850 | 67 |
| 381 | 20240529 | 130500 | 3393331350 | 30800 | 30800 | 30850 | 30800 | 77 |
| 382 | 20240529 | 130400 | 3390958950 | 30850 | 30800 | 30850 | 30800 | 20 |
| 383 | 20240529 | 130300 | 3390342000 | 30800 | 30850 | 30850 | 30800 | 78 |
| 384 | 20240529 | 130200 | 3387936250 | 30800 | 30800 | 30800 | 30800 | 2 |
| 385 | 20240529 | 130100 | 3387874650 | 30800 | 30800 | 30800 | 30800 | 50 |
| 386 | 20240529 | 130000 | 3386334650 | 30800 | 30850 | 30850 | 30800 | 15 |
| 387 | 20240529 | 125900 | 3385872600 | 30800 | 30800 | 30800 | 30800 | 49 |
| 388 | 20240529 | 125800 | 3384363400 | 30800 | 30800 | 30800 | 30800 | 201 |
| 389 | 20240529 | 125700 | 3378172600 | 30800 | 30800 | 30800 | 30800 | 11 |
| 390 | 20240529 | 125600 | 3377833800 | 30800 | 30800 | 30850 | 30800 | 27 |
| 391 | 20240529 | 125500 | 3377001500 | 30800 | 30800 | 30850 | 30800 | 51 |
| 392 | 20240529 | 125400 | 3375430200 | 30800 | 30800 | 30800 | 30800 | 1 |
| 393 | 20240529 | 125300 | 3375399400 | 30850 | 30750 | 30850 | 30750 | 14 |
| 394 | 20240529 | 125200 | 3374968800 | 30750 | 30900 | 30950 | 30750 | 971 |
| 395 | 20240529 | 125100 | 3345012550 | 30850 | 30850 | 30850 | 30850 | 12 |
| 396 | 20240529 | 125000 | 3344642350 | 30850 | 30850 | 30850 | 30850 | 12 |
| 397 | 20240529 | 124900 | 3344272150 | 30900 | 30900 | 30950 | 30900 | 114 |
| 398 | 20240529 | 124800 | 3340746200 | 30900 | 30900 | 30900 | 30900 | 55 |
| 399 | 20240529 | 124700 | 3339046700 | 30850 | 30850 | 30850 | 30850 | 10 |
| 400 | 20240529 | 124600 | 3338738200 | 30850 | 30900 | 30900 | 30850 | 81 |
| 401 | 20240529 | 124500 | 3336237900 | 30900 | 30850 | 30900 | 30850 | 40 |
| 402 | 20240529 | 124400 | 3335002050 | 30850 | 30850 | 30850 | 30850 | 20 |
| 403 | 20240529 | 124300 | 3334385050 | 30850 | 30900 | 30900 | 30850 | 71 |
| 404 | 20240529 | 124200 | 3332193800 | 30900 | 30850 | 30900 | 30850 | 373 |
| 405 | 20240529 | 124100 | 3320671150 | 30850 | 30850 | 30850 | 30850 | 78 |
| 406 | 20240529 | 124000 | 3318264850 | 30850 | 30850 | 30850 | 30800 | 118 |
| 407 | 20240529 | 123900 | 3314626550 | 30850 | 30800 | 30850 | 30800 | 68 |
| 408 | 20240529 | 123800 | 3312530100 | 30800 | 30800 | 30800 | 30800 | 3 |
| 409 | 20240529 | 123700 | 3312437700 | 30750 | 30750 | 30800 | 30750 | 54 |
| 410 | 20240529 | 123600 | 3310777150 | 30800 | 30800 | 30800 | 30800 | 12 |
| 411 | 20240529 | 123500 | 3310407550 | 30800 | 30800 | 30850 | 30800 | 117 |
| 412 | 20240529 | 123400 | 3306801850 | 30850 | 30800 | 30850 | 30800 | 49 |
| 413 | 20240529 | 123300 | 3305292150 | 30800 | 30800 | 30800 | 30800 | 4 |
| 414 | 20240529 | 123200 | 3305168950 | 30750 | 30850 | 30850 | 30750 | 137 |
| 415 | 20240529 | 123100 | 3300947100 | 30800 | 30800 | 30800 | 30800 | 81 |
| 416 | 20240529 | 123000 | 3298452300 | 30750 | 30800 | 30850 | 30750 | 29 |
| 417 | 20240529 | 122900 | 3297558800 | 30800 | 30750 | 30800 | 30750 | 45 |
| 418 | 20240529 | 122800 | 3296173300 | 30750 | 30700 | 30750 | 30700 | 12 |
| 419 | 20240529 | 122700 | 3295804850 | 30750 | 30700 | 30750 | 30700 | 97 |
| 420 | 20240529 | 122600 | 3292826850 | 30700 | 30700 | 30700 | 30700 | 96 |
| 421 | 20240529 | 122500 | 3289879650 | 30800 | 30800 | 30800 | 30750 | 519 |
| 422 | 20240529 | 122400 | 3273895050 | 30850 | 30800 | 30850 | 30700 | 1949 |
| 423 | 20240529 | 122300 | 3213909150 | 30750 | 30750 | 30750 | 30750 | 13 |
| 424 | 20240529 | 122200 | 3213509400 | 30750 | 30750 | 30750 | 30750 | 1 |
| 425 | 20240529 | 122100 | 3213478650 | 30800 | 30700 | 30800 | 30700 | 680 |
| 426 | 20240529 | 122000 | 3192565900 | 30700 | 30700 | 30700 | 30700 | 54 |
| 427 | 20240529 | 121900 | 3190908100 | 30750 | 30700 | 30750 | 30700 | 7 |
| 428 | 20240529 | 121800 | 3190692950 | 30750 | 30750 | 30750 | 30650 | 84 |
| 429 | 20240529 | 121700 | 3188117050 | 30650 | 30750 | 30750 | 30650 | 82 |
| 430 | 20240529 | 121600 | 3185595850 | 30750 | 30650 | 30750 | 30650 | 92 |
| 431 | 20240529 | 121500 | 3182770600 | 30700 | 30700 | 30700 | 30700 | 24 |
| 432 | 20240529 | 121400 | 3182033800 | 30700 | 30750 | 30750 | 30700 | 119 |
| 433 | 20240529 | 121300 | 3178376550 | 30750 | 30750 | 30800 | 30750 | 52 |
| 434 | 20240529 | 121200 | 3176777500 | 30800 | 30700 | 30800 | 30650 | 1568 |
| 435 | 20240529 | 121100 | 3128495950 | 30650 | 30650 | 30700 | 30650 | 104 |
| 436 | 20240529 | 121000 | 3125304850 | 30650 | 30650 | 30650 | 30650 | 5 |
| 437 | 20240529 | 120900 | 3125151600 | 30650 | 30650 | 30650 | 30650 | 52 |
| 438 | 20240529 | 120800 | 3123557800 | 30700 | 30650 | 30700 | 30650 | 7 |
| 439 | 20240529 | 120700 | 3123343200 | 30700 | 30700 | 30700 | 30700 | 82 |
| 440 | 20240529 | 120600 | 3120825800 | 30650 | 30700 | 30700 | 30650 | 15 |
| 441 | 20240529 | 120500 | 3120366000 | 30650 | 30650 | 30700 | 30650 | 1913 |
| 442 | 20240529 | 120400 | 3061732500 | 30700 | 30650 | 30700 | 30650 | 242 |
| 443 | 20240529 | 120300 | 3054315100 | 30700 | 30700 | 30700 | 30700 | 117 |
| 444 | 20240529 | 120200 | 3050723200 | 30650 | 30700 | 30700 | 30650 | 130 |
| 445 | 20240529 | 120100 | 3046734850 | 30650 | 30700 | 30700 | 30650 | 129 |
| 446 | 20240529 | 120000 | 3042777700 | 30650 | 30650 | 30650 | 30650 | 12 |
| 447 | 20240529 | 115900 | 3042409900 | 30650 | 30650 | 30700 | 30650 | 556 |
| 448 | 20240529 | 115800 | 3025368250 | 30650 | 30650 | 30650 | 30650 | 2 |
| 449 | 20240529 | 115700 | 3025306950 | 30650 | 30650 | 30700 | 30650 | 185 |
| 450 | 20240529 | 115600 | 3019629000 | 30650 | 30700 | 30700 | 30650 | 621 |
| 451 | 20240529 | 115500 | 3000566300 | 30700 | 30700 | 30700 | 30700 | 53 |
| 452 | 20240529 | 115400 | 2998939200 | 30750 | 30700 | 30750 | 30700 | 12 |
| 453 | 20240529 | 115300 | 2998570300 | 30750 | 30750 | 30750 | 30750 | 68 |
| 454 | 20240529 | 115200 | 2996479300 | 30750 | 30750 | 30750 | 30700 | 14 |
| 455 | 20240529 | 115100 | 2996049400 | 30750 | 30700 | 30750 | 30700 | 5 |
| 456 | 20240529 | 115000 | 2995895750 | 30700 | 30650 | 30700 | 30650 | 418 |
| 457 | 20240529 | 114900 | 2983078150 | 30650 | 30650 | 30650 | 30650 | 12 |
| 458 | 20240529 | 114800 | 2982710350 | 30650 | 30650 | 30650 | 30650 | 13 |
| 459 | 20240529 | 114700 | 2982311900 | 30650 | 30650 | 30650 | 30650 | 40 |
| 460 | 20240529 | 114600 | 2981085900 | 30650 | 30650 | 30650 | 30650 | 82 |
| 461 | 20240529 | 114500 | 2978572600 | 30650 | 30650 | 30650 | 30650 | 485 |
| 462 | 20240529 | 114400 | 2963707350 | 30650 | 30650 | 30650 | 30650 | 44 |
| 463 | 20240529 | 114300 | 2962358750 | 30700 | 30650 | 30700 | 30650 | 431 |
| 464 | 20240529 | 114200 | 2949145300 | 30650 | 30650 | 30650 | 30650 | 215 |
| 465 | 20240529 | 114100 | 2942555550 | 30650 | 30650 | 30650 | 30650 | 58 |
| 466 | 20240529 | 114000 | 2940777850 | 30650 | 30700 | 30700 | 30650 | 67 |
| 467 | 20240529 | 113900 | 2938721000 | 30650 | 30700 | 30700 | 30650 | 871 |
| 468 | 20240529 | 113800 | 2912024800 | 30650 | 30650 | 30650 | 30650 | 18 |
| 469 | 20240529 | 113700 | 2911473100 | 30650 | 30700 | 30700 | 30650 | 628 |
| 470 | 20240529 | 113600 | 2892195500 | 30700 | 30700 | 30750 | 30700 | 116 |
| 471 | 20240529 | 113500 | 2888631000 | 30750 | 30700 | 30750 | 30700 | 174 |
| 472 | 20240529 | 113400 | 2883284200 | 30700 | 30700 | 30700 | 30700 | 52 |
| 473 | 20240529 | 113300 | 2881687800 | 30700 | 30750 | 30750 | 30700 | 1014 |
| 474 | 20240529 | 113200 | 2850507650 | 30750 | 30800 | 30800 | 30750 | 468 |
| 475 | 20240529 | 113100 | 2836094850 | 30800 | 30800 | 30850 | 30800 | 60 |
| 476 | 20240529 | 113000 | 2834246550 | 30850 | 30850 | 30850 | 30850 | 301 |
| 477 | 20240529 | 112900 | 2824960700 | 30850 | 30800 | 30850 | 30800 | 79 |
| 478 | 20240529 | 112800 | 2822524200 | 30800 | 30800 | 30800 | 30800 | 53 |
| 479 | 20240529 | 112700 | 2820891800 | 30800 | 30800 | 30800 | 30800 | 31 |
| 480 | 20240529 | 112600 | 2819937000 | 30850 | 30800 | 30850 | 30800 | 280 |
| 481 | 20240529 | 112500 | 2811299100 | 30850 | 30800 | 30850 | 30800 | 134 |
| 482 | 20240529 | 112400 | 2807170850 | 30800 | 30800 | 30850 | 30800 | 28 |
| 483 | 20240529 | 112300 | 2806308300 | 30800 | 30800 | 30800 | 30800 | 2 |
| 484 | 20240529 | 112200 | 2806246700 | 30850 | 30850 | 30850 | 30850 | 76 |
| 485 | 20240529 | 112100 | 2803902100 | 30850 | 30850 | 30850 | 30850 | 104 |
| 486 | 20240529 | 112000 | 2800693700 | 30850 | 30850 | 30850 | 30850 | 104 |
| 487 | 20240529 | 111900 | 2797485300 | 30850 | 30850 | 30850 | 30850 | 41 |
| 488 | 20240529 | 111800 | 2796220450 | 30850 | 30850 | 30850 | 30850 | 31 |
| 489 | 20240529 | 111700 | 2795264100 | 30850 | 30850 | 30850 | 30850 | 144 |
| 490 | 20240529 | 111600 | 2790821700 | 30900 | 30850 | 30900 | 30850 | 142 |
| 491 | 20240529 | 111500 | 2786440950 | 30850 | 30900 | 30900 | 30850 | 86 |
| 492 | 20240529 | 111400 | 2783784400 | 30900 | 30850 | 30900 | 30850 | 13 |
| 493 | 20240529 | 111300 | 2783383300 | 30850 | 30850 | 30850 | 30850 | 61 |
| 494 | 20240529 | 111200 | 2781501450 | 30850 | 30850 | 30900 | 30850 | 213 |
| 495 | 20240529 | 111100 | 2774929700 | 30850 | 30800 | 30850 | 30800 | 72 |
| 496 | 20240529 | 111000 | 2772708750 | 30800 | 30850 | 30850 | 30800 | 23 |
| 497 | 20240529 | 110900 | 2772000200 | 30800 | 30800 | 30800 | 30750 | 145 |
| 498 | 20240529 | 110800 | 2767536200 | 30750 | 30750 | 30750 | 30750 | 21 |
| 499 | 20240529 | 110700 | 2766890450 | 30750 | 30650 | 30750 | 30650 | 79 |
| 500 | 20240529 | 110600 | 2764463200 | 30650 | 30650 | 30750 | 30650 | 182 |
| 501 | 20240529 | 110500 | 2758880750 | 30700 | 30700 | 30700 | 30700 | 384 |
| 502 | 20240529 | 110400 | 2747091950 | 30700 | 30750 | 30750 | 30700 | 21 |
| 503 | 20240529 | 110300 | 2746446250 | 30700 | 30700 | 30700 | 30700 | 65 |
| 504 | 20240529 | 110200 | 2744450750 | 30750 | 30750 | 30750 | 30750 | 70 |
| 505 | 20240529 | 110100 | 2742298250 | 30700 | 30700 | 30750 | 30700 | 37 |
| 506 | 20240529 | 110000 | 2741161600 | 30700 | 30800 | 30800 | 30700 | 499 |
| 507 | 20240529 | 105900 | 2725796500 | 30850 | 30750 | 30850 | 30750 | 837 |
| 508 | 20240529 | 105800 | 2700005300 | 30800 | 30750 | 30800 | 30750 | 1169 |
| 509 | 20240529 | 105700 | 2664000350 | 30750 | 30700 | 30750 | 30700 | 186 |
| 510 | 20240529 | 105600 | 2658288300 | 30700 | 30700 | 30700 | 30700 | 52 |
| 511 | 20240529 | 105500 | 2656691900 | 30700 | 30750 | 30750 | 30700 | 80 |
| 512 | 20240529 | 105400 | 2654235850 | 30650 | 30750 | 30750 | 30650 | 603 |
| 513 | 20240529 | 105300 | 2635741550 | 30750 | 30750 | 30750 | 30750 | 22 |
| 514 | 20240529 | 105200 | 2635065050 | 30700 | 30750 | 30750 | 30700 | 94 |
| 515 | 20240529 | 105100 | 2632175800 | 30700 | 30700 | 30700 | 30700 | 54 |
| 516 | 20240529 | 105000 | 2630518000 | 30700 | 30700 | 30750 | 30700 | 1645 |
| 517 | 20240529 | 104900 | 2580015850 | 30700 | 30750 | 30750 | 30650 | 82 |
| 518 | 20240529 | 104800 | 2577497100 | 30750 | 30700 | 30800 | 30700 | 55 |
| 519 | 20240529 | 104700 | 2575807850 | 30700 | 30750 | 30750 | 30700 | 52 |
| 520 | 20240529 | 104600 | 2574209500 | 30700 | 30700 | 30700 | 30700 | 5 |
| 521 | 20240529 | 104500 | 2574056000 | 30650 | 30600 | 30650 | 30600 | 122 |
| 522 | 20240529 | 104400 | 2570318700 | 30600 | 30600 | 30650 | 30600 | 264 |
| 523 | 20240529 | 104300 | 2562236300 | 30600 | 30700 | 30800 | 30600 | 1098 |
| 524 | 20240529 | 104200 | 2528449000 | 30650 | 30700 | 30700 | 30650 | 132 |
| 525 | 20240529 | 104100 | 2524402350 | 30700 | 30700 | 30750 | 30700 | 129 |
| 526 | 20240529 | 104000 | 2520438250 | 30750 | 30650 | 30750 | 30650 | 120 |
| 527 | 20240529 | 103900 | 2516752650 | 30650 | 30650 | 30650 | 30650 | 0 |
| 528 | 20240529 | 103800 | 2516752650 | 30650 | 30650 | 30700 | 30650 | 108 |
| 529 | 20240529 | 103700 | 2513441400 | 30650 | 30650 | 30650 | 30650 | 208 |
| 530 | 20240529 | 103600 | 2507066200 | 30600 | 30650 | 30650 | 30600 | 95 |
| 531 | 20240529 | 103500 | 2504156100 | 30650 | 30650 | 30650 | 30650 | 177 |
| 532 | 20240529 | 103400 | 2498731050 | 30700 | 30700 | 30700 | 30700 | 66 |
| 533 | 20240529 | 103300 | 2496704850 | 30600 | 30600 | 30650 | 30600 | 327 |
| 534 | 20240529 | 103200 | 2486698600 | 30650 | 30650 | 30650 | 30650 | 450 |
| 535 | 20240529 | 103100 | 2472906100 | 30650 | 30650 | 30700 | 30650 | 364 |
| 536 | 20240529 | 103000 | 2461746200 | 30650 | 30650 | 30650 | 30650 | 12 |
| 537 | 20240529 | 102900 | 2461378400 | 30650 | 30700 | 30700 | 30650 | 82 |
| 538 | 20240529 | 102800 | 2458863100 | 30650 | 30750 | 30750 | 30650 | 75 |
| 539 | 20240529 | 102700 | 2456561000 | 30750 | 30700 | 30750 | 30650 | 225 |
| 540 | 20240529 | 102600 | 2449650250 | 30650 | 30650 | 30700 | 30650 | 622 |
| 541 | 20240529 | 102500 | 2430580500 | 30650 | 30650 | 30650 | 30650 | 250 |
| 542 | 20240529 | 102400 | 2422918000 | 30650 | 30650 | 30700 | 30650 | 108 |
| 543 | 20240529 | 102300 | 2419604500 | 30650 | 30700 | 30700 | 30650 | 176 |
| 544 | 20240529 | 102200 | 2414207150 | 30700 | 30650 | 30700 | 30650 | 170 |
| 545 | 20240529 | 102100 | 2408991650 | 30650 | 30650 | 30700 | 30650 | 229 |
| 546 | 20240529 | 102000 | 2401972050 | 30700 | 30700 | 30700 | 30700 | 294 |
| 547 | 20240529 | 101900 | 2392946250 | 30700 | 30700 | 30750 | 30700 | 316 |
| 548 | 20240529 | 101800 | 2383230050 | 30700 | 30700 | 30700 | 30700 | 279 |
| 549 | 20240529 | 101700 | 2374664750 | 30700 | 30650 | 30700 | 30650 | 452 |
| 550 | 20240529 | 101600 | 2360790350 | 30650 | 30700 | 30700 | 30650 | 55 |
| 551 | 20240529 | 101500 | 2359104200 | 30700 | 30650 | 30700 | 30650 | 4 |
| 552 | 20240529 | 101400 | 2358981450 | 30700 | 30650 | 30700 | 30650 | 184 |
| 553 | 20240529 | 101300 | 2353337750 | 30650 | 30650 | 30650 | 30600 | 4269 |
| 554 | 20240529 | 101200 | 2222610100 | 30650 | 30650 | 30650 | 30600 | 1188 |
| 555 | 20240529 | 101100 | 2186198550 | 30700 | 30650 | 30700 | 30650 | 158 |
| 556 | 20240529 | 101000 | 2181352900 | 30650 | 30650 | 30700 | 30650 | 168 |
| 557 | 20240529 | 100900 | 2176200400 | 30650 | 30650 | 30650 | 30650 | 483 |
| 558 | 20240529 | 100800 | 2161396450 | 30650 | 30700 | 30700 | 30650 | 588 |
| 559 | 20240529 | 100700 | 2143345450 | 30700 | 30700 | 30750 | 30700 | 644 |
| 560 | 20240529 | 100600 | 2123571350 | 30700 | 30700 | 30750 | 30700 | 327 |
| 561 | 20240529 | 100500 | 2113532350 | 30750 | 30700 | 30750 | 30700 | 177 |
| 562 | 20240529 | 100400 | 2108098400 | 30700 | 30750 | 30750 | 30700 | 233 |
| 563 | 20240529 | 100300 | 2100935750 | 30700 | 30750 | 30750 | 30700 | 1035 |
| 564 | 20240529 | 100200 | 2069111450 | 30700 | 30700 | 30700 | 30700 | 58 |
| 565 | 20240529 | 100100 | 2067330850 | 30700 | 30700 | 30700 | 30700 | 364 |
| 566 | 20240529 | 100000 | 2056156050 | 30700 | 30700 | 30700 | 30700 | 91 |
| 567 | 20240529 | 095900 | 2053362350 | 30750 | 30800 | 30800 | 30700 | 417 |
| 568 | 20240529 | 095800 | 2040541000 | 30750 | 30700 | 30750 | 30700 | 67 |
| 569 | 20240529 | 095700 | 2038483650 | 30750 | 30750 | 30800 | 30700 | 1012 |
| 570 | 20240529 | 095600 | 2007398750 | 30750 | 30800 | 30800 | 30750 | 13 |
| 571 | 20240529 | 095500 | 2006998450 | 30700 | 30850 | 30850 | 30700 | 617 |
| 572 | 20240529 | 095400 | 1988027500 | 30850 | 30850 | 30850 | 30850 | 7 |
| 573 | 20240529 | 095300 | 1987811550 | 30800 | 30800 | 30800 | 30750 | 428 |
| 574 | 20240529 | 095200 | 1974629700 | 30800 | 30750 | 30800 | 30700 | 254 |
| 575 | 20240529 | 095100 | 1966819300 | 30800 | 30750 | 30800 | 30700 | 606 |
| 576 | 20240529 | 095000 | 1948170900 | 30700 | 30700 | 30750 | 30700 | 1147 |
| 577 | 20240529 | 094900 | 1912951050 | 30750 | 30750 | 30750 | 30750 | 355 |
| 578 | 20240529 | 094800 | 1902034800 | 30800 | 30750 | 30800 | 30750 | 1039 |
| 579 | 20240529 | 094700 | 1870066850 | 30750 | 30750 | 30750 | 30750 | 437 |
| 580 | 20240529 | 094600 | 1856629100 | 30900 | 30750 | 30900 | 30700 | 179 |
| 581 | 20240529 | 094500 | 1851118300 | 30700 | 30650 | 30800 | 30650 | 551 |
| 582 | 20240529 | 094400 | 1834205700 | 30650 | 30800 | 30800 | 30650 | 5733 |
| 583 | 20240529 | 094300 | 1658306400 | 30750 | 30750 | 30850 | 30750 | 436 |
| 584 | 20240529 | 094200 | 1644884850 | 30750 | 30800 | 30800 | 30700 | 2559 |
| 585 | 20240529 | 094100 | 1566149600 | 30800 | 30850 | 30850 | 30800 | 944 |
| 586 | 20240529 | 094000 | 1537066650 | 30850 | 30850 | 30900 | 30850 | 433 |
| 587 | 20240529 | 093900 | 1523706400 | 30850 | 30900 | 30900 | 30850 | 422 |
| 588 | 20240529 | 093800 | 1510672400 | 30900 | 30900 | 30950 | 30850 | 570 |
| 589 | 20240529 | 093700 | 1493060400 | 30900 | 30850 | 30950 | 30850 | 922 |
| 590 | 20240529 | 093600 | 1464531900 | 30850 | 30900 | 30950 | 30850 | 748 |
| 591 | 20240529 | 093500 | 1441435450 | 30950 | 30950 | 30950 | 30900 | 477 |
| 592 | 20240529 | 093400 | 1426680050 | 30950 | 30850 | 30950 | 30850 | 602 |
| 593 | 20240529 | 093300 | 1408061700 | 30900 | 30900 | 30900 | 30850 | 162 |
| 594 | 20240529 | 093200 | 1403056700 | 30900 | 30900 | 30900 | 30850 | 284 |
| 595 | 20240529 | 093100 | 1394282900 | 30900 | 30850 | 30900 | 30850 | 77 |
| 596 | 20240529 | 093000 | 1391905100 | 30800 | 30950 | 30950 | 30800 | 1251 |
| 597 | 20240529 | 092900 | 1353268250 | 31000 | 31000 | 31000 | 30950 | 318 |
| 598 | 20240529 | 092800 | 1343412300 | 31000 | 30900 | 31000 | 30900 | 1790 |
| 599 | 20240529 | 092700 | 1287952750 | 30900 | 30800 | 30900 | 30800 | 64 |
| 600 | 20240529 | 092600 | 1285980450 | 30850 | 30900 | 30900 | 30850 | 970 |
| 601 | 20240529 | 092500 | 1256033600 | 30950 | 30900 | 31000 | 30850 | 1575 |
| 602 | 20240529 | 092400 | 1207321450 | 30850 | 30800 | 30900 | 30800 | 527 |
| 603 | 20240529 | 092300 | 1191054800 | 30750 | 30850 | 30900 | 30750 | 1546 |
| 604 | 20240529 | 092200 | 1143365150 | 30750 | 30750 | 30850 | 30750 | 1273 |
| 605 | 20240529 | 092100 | 1104174150 | 30850 | 30850 | 30850 | 30750 | 488 |
| 606 | 20240529 | 092000 | 1089125750 | 30850 | 30700 | 30900 | 30700 | 284 |
| 607 | 20240529 | 091900 | 1080386100 | 30700 | 30800 | 30900 | 30700 | 2408 |
| 608 | 20240529 | 091800 | 1006366200 | 30850 | 30900 | 30950 | 30800 | 752 |
| 609 | 20240529 | 091700 | 983141600 | 30900 | 30800 | 30900 | 30750 | 1034 |
| 610 | 20240529 | 091600 | 951292500 | 30800 | 30700 | 30850 | 30700 | 735 |
| 611 | 20240529 | 091500 | 928636450 | 30700 | 30750 | 30900 | 30700 | 821 |
| 612 | 20240529 | 091400 | 903425300 | 30900 | 30650 | 30900 | 30650 | 1110 |
| 613 | 20240529 | 091300 | 869298050 | 30650 | 30500 | 30650 | 30500 | 914 |
| 614 | 20240529 | 091200 | 841365700 | 30550 | 30600 | 30600 | 30500 | 731 |
| 615 | 20240529 | 091100 | 819044500 | 30500 | 30500 | 30650 | 30500 | 1780 |
| 616 | 20240529 | 091000 | 764674650 | 30500 | 30550 | 30550 | 30500 | 306 |
| 617 | 20240529 | 090900 | 755331650 | 30500 | 30500 | 30550 | 30450 | 1123 |
| 618 | 20240529 | 090800 | 721099100 | 30500 | 30300 | 30500 | 30250 | 1680 |
| 619 | 20240529 | 090700 | 670092800 | 30400 | 30150 | 30500 | 30150 | 436 |
| 620 | 20240529 | 090600 | 656849000 | 30150 | 30150 | 30300 | 30100 | 3144 |
| 621 | 20240529 | 090500 | 561918450 | 30100 | 30500 | 30500 | 30100 | 6705 |
| 622 | 20240529 | 090400 | 358813500 | 30500 | 30600 | 30650 | 30500 | 2114 |
| 623 | 20240529 | 090300 | 294151200 | 30600 | 30600 | 30650 | 30600 | 2082 |
| 624 | 20240529 | 090200 | 230411850 | 30600 | 30650 | 30650 | 30550 | 1402 |
| 625 | 20240529 | 090100 | 187507200 | 30600 | 30550 | 30800 | 30550 | 438 |
| 626 | 20240529 | 090000 | 174060100 | 30550 | 31050 | 31050 | 30500 | 5535 |