34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 3 | 20240529 | 193500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240529 | 193400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240529 | 193300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240529 | 193200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240529 | 193100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240529 | 193000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240529 | 192900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240529 | 192800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240529 | 192700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240529 | 192600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240529 | 192500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240529 | 192400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240529 | 192300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240529 | 192200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240529 | 192100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240529 | 192000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240529 | 191900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240529 | 191800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240529 | 191700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240529 | 191600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240529 | 191500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240529 | 191400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240529 | 191300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240529 | 191200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240529 | 191100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240529 | 191000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240529 | 190900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240529 | 190800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240529 | 190700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240529 | 190600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 33 | 20240529 | 190500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240529 | 190400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240529 | 190300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240529 | 190200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240529 | 190100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240529 | 190000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240529 | 185900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240529 | 185800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240529 | 185700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240529 | 185600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240529 | 185500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240529 | 185400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240529 | 185300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240529 | 185200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240529 | 185100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240529 | 185000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240529 | 184900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240529 | 184800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240529 | 184700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240529 | 184600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240529 | 184500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240529 | 184400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240529 | 184300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240529 | 184200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240529 | 184100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240529 | 184000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240529 | 183900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240529 | 183800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240529 | 183700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240529 | 183600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 63 | 20240529 | 183500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240529 | 183400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240529 | 183300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240529 | 183200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240529 | 183100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240529 | 183000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240529 | 182900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240529 | 182800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240529 | 182700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240529 | 182600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240529 | 182500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240529 | 182400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240529 | 182300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240529 | 182200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240529 | 182100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240529 | 182000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240529 | 181900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240529 | 181800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240529 | 181700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240529 | 181600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240529 | 181500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240529 | 181400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240529 | 181300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240529 | 181200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240529 | 181100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240529 | 181000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240529 | 180900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240529 | 180800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240529 | 180700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240529 | 180600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 93 | 20240529 | 180500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240529 | 180400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240529 | 180300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240529 | 180200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240529 | 180100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240529 | 180000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240529 | 175900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240529 | 175800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240529 | 175700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240529 | 175600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240529 | 175500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240529 | 175400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240529 | 175300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240529 | 175200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240529 | 175100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240529 | 175000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240529 | 174900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240529 | 174800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240529 | 174700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240529 | 174600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240529 | 174500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240529 | 174400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240529 | 174300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240529 | 174200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240529 | 174100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240529 | 174000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240529 | 173900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240529 | 173800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240529 | 173700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240529 | 173600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 123 | 20240529 | 173500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240529 | 173400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240529 | 173300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240529 | 173200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240529 | 173100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240529 | 173000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240529 | 172900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240529 | 172800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240529 | 172700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240529 | 172600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240529 | 172500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240529 | 172400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240529 | 172300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240529 | 172200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240529 | 172100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240529 | 172000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240529 | 171900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240529 | 171800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240529 | 171700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240529 | 171600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240529 | 171500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240529 | 171400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240529 | 171300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240529 | 171200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240529 | 171100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240529 | 171000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240529 | 170900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240529 | 170800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240529 | 170700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240529 | 170600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 153 | 20240529 | 170500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240529 | 170400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240529 | 170300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240529 | 170200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240529 | 170100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240529 | 170000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240529 | 165900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240529 | 165800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240529 | 165700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240529 | 165600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240529 | 165500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240529 | 165400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240529 | 165300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240529 | 165200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240529 | 165100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240529 | 165000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240529 | 164900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240529 | 164800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240529 | 164700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240529 | 164600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240529 | 164500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240529 | 164400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240529 | 164300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240529 | 164200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240529 | 164100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240529 | 164000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240529 | 163900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240529 | 163800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240529 | 163700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240529 | 163600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 183 | 20240529 | 163500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240529 | 163400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240529 | 163300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240529 | 163200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240529 | 163100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240529 | 163000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240529 | 162900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240529 | 162800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240529 | 162700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240529 | 162600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240529 | 162500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240529 | 162400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240529 | 162300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240529 | 162200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240529 | 162100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240529 | 162000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240529 | 161900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240529 | 161800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240529 | 161700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240529 | 161600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240529 | 161500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240529 | 161400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240529 | 161300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20240529 | 161200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20240529 | 161100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20240529 | 161000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20240529 | 160900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20240529 | 160800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20240529 | 160700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20240529 | 160600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 213 | 20240529 | 160500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20240529 | 160400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20240529 | 160300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20240529 | 160200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20240529 | 160100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20240529 | 160000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20240529 | 155900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20240529 | 155800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20240529 | 155700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20240529 | 155600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20240529 | 155500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20240529 | 155400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20240529 | 155300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240529 | 155200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20240529 | 155100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20240529 | 155000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20240529 | 154900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20240529 | 154800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20240529 | 154700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20240529 | 154600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20240529 | 154500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20240529 | 154400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20240529 | 154300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20240529 | 154200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20240529 | 154100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20240529 | 154000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20240529 | 153900 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20240529 | 153800 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20240529 | 153700 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20240529 | 153600 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 243 | 20240529 | 153500 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20240529 | 153400 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20240529 | 153300 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20240529 | 153200 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20240529 | 153100 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20240529 | 153000 | 2853817150 | 32350 | 32350 | 32350 | 32350 | 3058 |
| 249 | 20240529 | 152900 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20240529 | 152800 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20240529 | 152700 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20240529 | 152600 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20240529 | 152500 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20240529 | 152400 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20240529 | 152300 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20240529 | 152200 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20240529 | 152100 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20240529 | 152000 | 2754890850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20240529 | 151900 | 2754890850 | 32200 | 32200 | 32250 | 32200 | 618 |
| 260 | 20240529 | 151800 | 2734984250 | 32200 | 32200 | 32250 | 32200 | 658 |
| 261 | 20240529 | 151700 | 2713794350 | 32250 | 32200 | 32250 | 32200 | 423 |
| 262 | 20240529 | 151600 | 2700153000 | 32200 | 32200 | 32200 | 32200 | 13 |
| 263 | 20240529 | 151500 | 2699734400 | 32200 | 32200 | 32250 | 32200 | 149 |
| 264 | 20240529 | 151400 | 2694936500 | 32200 | 32300 | 32300 | 32200 | 863 |
| 265 | 20240529 | 151300 | 2667095350 | 32300 | 32300 | 32300 | 32250 | 369 |
| 266 | 20240529 | 151200 | 2655177250 | 32300 | 32250 | 32300 | 32250 | 47 |
| 267 | 20240529 | 151100 | 2653660000 | 32250 | 32300 | 32300 | 32250 | 21 |
| 268 | 20240529 | 151000 | 2652982000 | 32250 | 32300 | 32350 | 32250 | 140 |
| 269 | 20240529 | 150900 | 2648460650 | 32350 | 32300 | 32350 | 32300 | 500 |
| 270 | 20240529 | 150800 | 2632289800 | 32350 | 32300 | 32350 | 32300 | 221 |
| 271 | 20240529 | 150700 | 2625151450 | 32300 | 32300 | 32300 | 32300 | 143 |
| 272 | 20240529 | 150600 | 2620532550 | 32300 | 32300 | 32300 | 32300 | 92 |
| 273 | 20240529 | 150500 | 2617560950 | 32350 | 32350 | 32350 | 32300 | 82 |
| 274 | 20240529 | 150400 | 2614909100 | 32350 | 32300 | 32350 | 32300 | 31 |
| 275 | 20240529 | 150300 | 2613906700 | 32300 | 32300 | 32400 | 32300 | 29 |
| 276 | 20240529 | 150200 | 2612969100 | 32350 | 32250 | 32400 | 32250 | 865 |
| 277 | 20240529 | 150100 | 2584981800 | 32300 | 32250 | 32300 | 32250 | 74 |
| 278 | 20240529 | 150000 | 2582592150 | 32250 | 32250 | 32250 | 32250 | 49 |
| 279 | 20240529 | 145900 | 2581011900 | 32300 | 32250 | 32350 | 32250 | 345 |
| 280 | 20240529 | 145800 | 2569866900 | 32250 | 32150 | 32250 | 32150 | 47 |
| 281 | 20240529 | 145700 | 2568352400 | 32250 | 32250 | 32250 | 32150 | 280 |
| 282 | 20240529 | 145600 | 2559323000 | 32250 | 32300 | 32300 | 32250 | 457 |
| 283 | 20240529 | 145500 | 2544577700 | 32250 | 32300 | 32300 | 32250 | 140 |
| 284 | 20240529 | 145400 | 2540055850 | 32250 | 32250 | 32350 | 32250 | 142 |
| 285 | 20240529 | 145300 | 2535469200 | 32300 | 32300 | 32300 | 32250 | 56 |
| 286 | 20240529 | 145200 | 2533660850 | 32250 | 32250 | 32300 | 32250 | 379 |
| 287 | 20240529 | 145100 | 2521438050 | 32250 | 32250 | 32300 | 32250 | 280 |
| 288 | 20240529 | 145000 | 2512406400 | 32300 | 32250 | 32350 | 32250 | 368 |
| 289 | 20240529 | 144900 | 2500519350 | 32250 | 32250 | 32300 | 32250 | 63 |
| 290 | 20240529 | 144800 | 2498486900 | 32250 | 32250 | 32250 | 32250 | 23 |
| 291 | 20240529 | 144700 | 2497745150 | 32250 | 32250 | 32250 | 32250 | 27 |
| 292 | 20240529 | 144600 | 2496874400 | 32300 | 32300 | 32400 | 32300 | 383 |
| 293 | 20240529 | 144500 | 2484494200 | 32300 | 32350 | 32350 | 32250 | 31 |
| 294 | 20240529 | 144400 | 2483491950 | 32350 | 32250 | 32350 | 32250 | 473 |
| 295 | 20240529 | 144300 | 2468231550 | 32350 | 32150 | 32350 | 32150 | 2609 |
| 296 | 20240529 | 144200 | 2384091250 | 32200 | 32150 | 32200 | 32100 | 237 |
| 297 | 20240529 | 144100 | 2376467400 | 32150 | 32150 | 32150 | 32150 | 192 |
| 298 | 20240529 | 144000 | 2370294600 | 32150 | 32150 | 32150 | 32150 | 414 |
| 299 | 20240529 | 143900 | 2356984500 | 32150 | 32150 | 32200 | 32150 | 105 |
| 300 | 20240529 | 143800 | 2353604600 | 32200 | 32200 | 32200 | 32150 | 71 |
| 301 | 20240529 | 143700 | 2351318850 | 32200 | 32200 | 32200 | 32200 | 142 |
| 302 | 20240529 | 143600 | 2346746450 | 32250 | 32200 | 32250 | 32200 | 169 |
| 303 | 20240529 | 143500 | 2341302850 | 32250 | 32250 | 32300 | 32200 | 68 |
| 304 | 20240529 | 143400 | 2339110000 | 32250 | 32200 | 32250 | 32200 | 80 |
| 305 | 20240529 | 143300 | 2336530850 | 32250 | 32200 | 32300 | 32200 | 47 |
| 306 | 20240529 | 143200 | 2335014550 | 32250 | 32200 | 32250 | 32200 | 20 |
| 307 | 20240529 | 143100 | 2334370050 | 32200 | 32200 | 32250 | 32150 | 38 |
| 308 | 20240529 | 143000 | 2333146400 | 32200 | 32150 | 32250 | 32150 | 129 |
| 309 | 20240529 | 142900 | 2328993300 | 32150 | 32250 | 32300 | 32150 | 316 |
| 310 | 20240529 | 142800 | 2318815250 | 32250 | 32200 | 32250 | 32200 | 37 |
| 311 | 20240529 | 142700 | 2317623250 | 32200 | 32250 | 32300 | 32200 | 60 |
| 312 | 20240529 | 142600 | 2315689100 | 32200 | 32250 | 32250 | 32150 | 229 |
| 313 | 20240529 | 142500 | 2308305000 | 32250 | 32150 | 32250 | 32150 | 133 |
| 314 | 20240529 | 142400 | 2304018100 | 32150 | 32200 | 32200 | 32150 | 18 |
| 315 | 20240529 | 142300 | 2303439150 | 32150 | 32150 | 32200 | 32150 | 140 |
| 316 | 20240529 | 142200 | 2298931800 | 32200 | 32150 | 32250 | 32050 | 3526 |
| 317 | 20240529 | 142100 | 2185793700 | 32100 | 32200 | 32200 | 32100 | 51 |
| 318 | 20240529 | 142000 | 2184154800 | 32250 | 32250 | 32250 | 32100 | 2221 |
| 319 | 20240529 | 141900 | 2112807200 | 32300 | 32250 | 32300 | 32250 | 21 |
| 320 | 20240529 | 141800 | 2112129700 | 32250 | 32250 | 32300 | 32250 | 130 |
| 321 | 20240529 | 141700 | 2107936150 | 32250 | 32250 | 32250 | 32250 | 26 |
| 322 | 20240529 | 141600 | 2107097650 | 32250 | 32250 | 32250 | 32250 | 516 |
| 323 | 20240529 | 141500 | 2090456650 | 32250 | 32300 | 32300 | 32250 | 62 |
| 324 | 20240529 | 141400 | 2088454900 | 32300 | 32300 | 32300 | 32300 | 33 |
| 325 | 20240529 | 141300 | 2087389000 | 32300 | 32300 | 32300 | 32300 | 48 |
| 326 | 20240529 | 141200 | 2085838600 | 32300 | 32300 | 32300 | 32300 | 109 |
| 327 | 20240529 | 141100 | 2082317900 | 32300 | 32300 | 32300 | 32300 | 170 |
| 328 | 20240529 | 141000 | 2076826900 | 32300 | 32300 | 32350 | 32300 | 47 |
| 329 | 20240529 | 140900 | 2075307700 | 32350 | 32300 | 32350 | 32300 | 6 |
| 330 | 20240529 | 140800 | 2075113650 | 32300 | 32300 | 32300 | 32300 | 8 |
| 331 | 20240529 | 140700 | 2074855250 | 32300 | 32300 | 32300 | 32300 | 18 |
| 332 | 20240529 | 140600 | 2074273850 | 32300 | 32250 | 32300 | 32250 | 124 |
| 333 | 20240529 | 140500 | 2070269050 | 32250 | 32300 | 32300 | 32250 | 25 |
| 334 | 20240529 | 140400 | 2069462450 | 32300 | 32300 | 32300 | 32300 | 9 |
| 335 | 20240529 | 140300 | 2069171750 | 32350 | 32300 | 32350 | 32300 | 37 |
| 336 | 20240529 | 140200 | 2067976600 | 32300 | 32300 | 32300 | 32300 | 25 |
| 337 | 20240529 | 140100 | 2067169100 | 32350 | 32250 | 32350 | 32250 | 464 |
| 338 | 20240529 | 140000 | 2052181400 | 32200 | 32300 | 32300 | 32100 | 3887 |
| 339 | 20240529 | 135900 | 1927029500 | 32250 | 32200 | 32300 | 32200 | 384 |
| 340 | 20240529 | 135800 | 1914644500 | 32200 | 32200 | 32200 | 32200 | 57 |
| 341 | 20240529 | 135700 | 1912809100 | 32250 | 32200 | 32250 | 32200 | 3656 |
| 342 | 20240529 | 135600 | 1795079700 | 32200 | 32250 | 32250 | 32200 | 1085 |
| 343 | 20240529 | 135500 | 1760091400 | 32250 | 32250 | 32250 | 32250 | 146 |
| 344 | 20240529 | 135400 | 1755382900 | 32300 | 32300 | 32300 | 32300 | 3 |
| 345 | 20240529 | 135300 | 1755286000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 346 | 20240529 | 135200 | 1755286000 | 32300 | 32300 | 32300 | 32300 | 30 |
| 347 | 20240529 | 135100 | 1754317000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 348 | 20240529 | 135000 | 1754317000 | 32300 | 32300 | 32350 | 32300 | 70 |
| 349 | 20240529 | 134900 | 1752055900 | 32300 | 32350 | 32350 | 32300 | 31 |
| 350 | 20240529 | 134800 | 1751054150 | 32350 | 32300 | 32350 | 32300 | 89 |
| 351 | 20240529 | 134700 | 1748177250 | 32300 | 32300 | 32350 | 32300 | 68 |
| 352 | 20240529 | 134600 | 1745979350 | 32350 | 32350 | 32350 | 32300 | 96 |
| 353 | 20240529 | 134500 | 1742875850 | 32350 | 32350 | 32400 | 32300 | 393 |
| 354 | 20240529 | 134400 | 1730158950 | 32350 | 32300 | 32350 | 32300 | 117 |
| 355 | 20240529 | 134300 | 1726379300 | 32300 | 32350 | 32350 | 32250 | 43 |
| 356 | 20240529 | 134200 | 1724990050 | 32300 | 32300 | 32300 | 32300 | 51 |
| 357 | 20240529 | 134100 | 1723342750 | 32300 | 32300 | 32300 | 32300 | 134 |
| 358 | 20240529 | 134000 | 1719014550 | 32300 | 32250 | 32300 | 32200 | 681 |
| 359 | 20240529 | 133900 | 1697052000 | 32250 | 32200 | 32250 | 32200 | 53 |
| 360 | 20240529 | 133800 | 1695344950 | 32200 | 32250 | 32250 | 32200 | 44 |
| 361 | 20240529 | 133700 | 1693928100 | 32200 | 32250 | 32250 | 32200 | 120 |
| 362 | 20240529 | 133600 | 1690061300 | 32200 | 32200 | 32200 | 32200 | 44 |
| 363 | 20240529 | 133500 | 1688644500 | 32200 | 32200 | 32200 | 32200 | 58 |
| 364 | 20240529 | 133400 | 1686776900 | 32200 | 32200 | 32200 | 32200 | 65 |
| 365 | 20240529 | 133300 | 1684683900 | 32200 | 32200 | 32200 | 32200 | 105 |
| 366 | 20240529 | 133200 | 1681302900 | 32200 | 32250 | 32250 | 32200 | 1601 |
| 367 | 20240529 | 133100 | 1629675450 | 32250 | 32250 | 32250 | 32250 | 12 |
| 368 | 20240529 | 133000 | 1629288450 | 32300 | 32300 | 32300 | 32300 | 24 |
| 369 | 20240529 | 132900 | 1628513250 | 32300 | 32300 | 32300 | 32300 | 64 |
| 370 | 20240529 | 132800 | 1626446050 | 32300 | 32250 | 32300 | 32250 | 7 |
| 371 | 20240529 | 132700 | 1626220200 | 32300 | 32300 | 32300 | 32300 | 118 |
| 372 | 20240529 | 132600 | 1622408800 | 32350 | 32350 | 32350 | 32350 | 2 |
| 373 | 20240529 | 132500 | 1622344100 | 32350 | 32350 | 32350 | 32350 | 5 |
| 374 | 20240529 | 132400 | 1622182350 | 32350 | 32300 | 32350 | 32300 | 34 |
| 375 | 20240529 | 132300 | 1621084100 | 32350 | 32350 | 32350 | 32250 | 396 |
| 376 | 20240529 | 132200 | 1608291650 | 32300 | 32250 | 32300 | 32250 | 410 |
| 377 | 20240529 | 132100 | 1595050700 | 32300 | 32250 | 32300 | 32250 | 129 |
| 378 | 20240529 | 132000 | 1590889650 | 32250 | 32300 | 32300 | 32250 | 43 |
| 379 | 20240529 | 131900 | 1589502850 | 32300 | 32250 | 32300 | 32250 | 92 |
| 380 | 20240529 | 131800 | 1586535350 | 32250 | 32300 | 32300 | 32250 | 49 |
| 381 | 20240529 | 131700 | 1584954650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 382 | 20240529 | 131600 | 1584922350 | 32250 | 32300 | 32300 | 32250 | 127 |
| 383 | 20240529 | 131500 | 1580825600 | 32300 | 32300 | 32300 | 32250 | 63 |
| 384 | 20240529 | 131400 | 1578791200 | 32300 | 32300 | 32300 | 32300 | 68 |
| 385 | 20240529 | 131300 | 1576594800 | 32300 | 32300 | 32300 | 32300 | 19 |
| 386 | 20240529 | 131200 | 1575981100 | 32300 | 32300 | 32300 | 32300 | 31 |
| 387 | 20240529 | 131100 | 1574979800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 388 | 20240529 | 131000 | 1574979800 | 32300 | 32300 | 32300 | 32300 | 53 |
| 389 | 20240529 | 130900 | 1573267900 | 32300 | 32300 | 32350 | 32300 | 122 |
| 390 | 20240529 | 130800 | 1569327100 | 32300 | 32300 | 32350 | 32250 | 57 |
| 391 | 20240529 | 130700 | 1567486650 | 32300 | 32300 | 32350 | 32300 | 210 |
| 392 | 20240529 | 130600 | 1560703550 | 32300 | 32350 | 32350 | 32300 | 92 |
| 393 | 20240529 | 130500 | 1557731650 | 32300 | 32350 | 32350 | 32300 | 14 |
| 394 | 20240529 | 130400 | 1557279400 | 32350 | 32300 | 32350 | 32250 | 82 |
| 395 | 20240529 | 130300 | 1554630950 | 32300 | 32300 | 32300 | 32300 | 104 |
| 396 | 20240529 | 130200 | 1551271750 | 32300 | 32300 | 32300 | 32300 | 14 |
| 397 | 20240529 | 130100 | 1550819550 | 32350 | 32350 | 32400 | 32350 | 11 |
| 398 | 20240529 | 130000 | 1550463650 | 32350 | 32300 | 32400 | 32300 | 87 |
| 399 | 20240529 | 125900 | 1547649200 | 32400 | 32350 | 32400 | 32350 | 50 |
| 400 | 20240529 | 125800 | 1546031650 | 32400 | 32400 | 32400 | 32250 | 578 |
| 401 | 20240529 | 125700 | 1527344400 | 32350 | 32400 | 32400 | 32350 | 58 |
| 402 | 20240529 | 125600 | 1525467600 | 32400 | 32300 | 32400 | 32300 | 142 |
| 403 | 20240529 | 125500 | 1520874350 | 32350 | 32350 | 32350 | 32350 | 1 |
| 404 | 20240529 | 125400 | 1520842000 | 32350 | 32300 | 32350 | 32300 | 177 |
| 405 | 20240529 | 125300 | 1515123300 | 32300 | 32350 | 32350 | 32300 | 417 |
| 406 | 20240529 | 125200 | 1501653650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 407 | 20240529 | 125100 | 1501653650 | 32350 | 32350 | 32350 | 32350 | 15 |
| 408 | 20240529 | 125000 | 1501168400 | 32350 | 32350 | 32350 | 32350 | 92 |
| 409 | 20240529 | 124900 | 1498192200 | 32350 | 32350 | 32350 | 32350 | 7 |
| 410 | 20240529 | 124800 | 1497965750 | 32350 | 32350 | 32350 | 32350 | 1 |
| 411 | 20240529 | 124700 | 1497933400 | 32300 | 32300 | 32300 | 32300 | 190 |
| 412 | 20240529 | 124600 | 1491796400 | 32300 | 32300 | 32300 | 32300 | 1 |
| 413 | 20240529 | 124500 | 1491764100 | 32300 | 32300 | 32300 | 32300 | 35 |
| 414 | 20240529 | 124400 | 1490633600 | 32300 | 32350 | 32350 | 32300 | 28 |
| 415 | 20240529 | 124300 | 1489729100 | 32350 | 32300 | 32350 | 32300 | 123 |
| 416 | 20240529 | 124200 | 1485753900 | 32300 | 32300 | 32300 | 32300 | 40 |
| 417 | 20240529 | 124100 | 1484461900 | 32300 | 32300 | 32300 | 32300 | 73 |
| 418 | 20240529 | 124000 | 1482104000 | 32350 | 32400 | 32400 | 32350 | 31 |
| 419 | 20240529 | 123900 | 1481100700 | 32250 | 32350 | 32350 | 32250 | 171 |
| 420 | 20240529 | 123800 | 1475575550 | 32400 | 32400 | 32400 | 32400 | 1 |
| 421 | 20240529 | 123700 | 1475543150 | 32350 | 32350 | 32350 | 32350 | 116 |
| 422 | 20240529 | 123600 | 1471790550 | 32350 | 32300 | 32350 | 32300 | 67 |
| 423 | 20240529 | 123500 | 1469626100 | 32300 | 32250 | 32300 | 32250 | 48 |
| 424 | 20240529 | 123400 | 1468078050 | 32300 | 32250 | 32300 | 32250 | 142 |
| 425 | 20240529 | 123300 | 1463491600 | 32300 | 32300 | 32350 | 32250 | 34 |
| 426 | 20240529 | 123200 | 1462392600 | 32300 | 32300 | 32300 | 32300 | 84 |
| 427 | 20240529 | 123100 | 1459679400 | 32300 | 32300 | 32300 | 32300 | 1 |
| 428 | 20240529 | 123000 | 1459647100 | 32300 | 32300 | 32300 | 32300 | 108 |
| 429 | 20240529 | 122900 | 1456158700 | 32300 | 32250 | 32300 | 32250 | 81 |
| 430 | 20240529 | 122800 | 1453544900 | 32350 | 32300 | 32350 | 32300 | 87 |
| 431 | 20240529 | 122700 | 1450733650 | 32300 | 32300 | 32300 | 32300 | 1 |
| 432 | 20240529 | 122600 | 1450701350 | 32300 | 32300 | 32300 | 32300 | 71 |
| 433 | 20240529 | 122500 | 1448408050 | 32300 | 32300 | 32300 | 32300 | 161 |
| 434 | 20240529 | 122400 | 1443207750 | 32250 | 32250 | 32250 | 32250 | 195 |
| 435 | 20240529 | 122300 | 1436919000 | 32250 | 32250 | 32250 | 32250 | 44 |
| 436 | 20240529 | 122200 | 1435500000 | 32250 | 32250 | 32250 | 32250 | 50 |
| 437 | 20240529 | 122100 | 1433887500 | 32250 | 32250 | 32250 | 32250 | 35 |
| 438 | 20240529 | 122000 | 1432758750 | 32250 | 32250 | 32250 | 32250 | 108 |
| 439 | 20240529 | 121900 | 1429275750 | 32300 | 32300 | 32300 | 32300 | 1 |
| 440 | 20240529 | 121800 | 1429243450 | 32250 | 32300 | 32300 | 32250 | 23 |
| 441 | 20240529 | 121700 | 1428501650 | 32250 | 32300 | 32300 | 32250 | 90 |
| 442 | 20240529 | 121600 | 1425598950 | 32250 | 32250 | 32250 | 32250 | 60 |
| 443 | 20240529 | 121500 | 1423663950 | 32250 | 32300 | 32300 | 32250 | 47 |
| 444 | 20240529 | 121400 | 1422148100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 445 | 20240529 | 121300 | 1422148100 | 32300 | 32300 | 32300 | 32300 | 19 |
| 446 | 20240529 | 121200 | 1421534400 | 32250 | 32300 | 32300 | 32250 | 26 |
| 447 | 20240529 | 121100 | 1420695000 | 32250 | 32250 | 32250 | 32250 | 2 |
| 448 | 20240529 | 121000 | 1420630500 | 32350 | 32350 | 32350 | 32350 | 19 |
| 449 | 20240529 | 120900 | 1420015850 | 32350 | 32250 | 32350 | 32250 | 711 |
| 450 | 20240529 | 120800 | 1397076100 | 32250 | 32200 | 32250 | 32200 | 45 |
| 451 | 20240529 | 120700 | 1395627000 | 32250 | 32200 | 32250 | 32200 | 49 |
| 452 | 20240529 | 120600 | 1394049000 | 32250 | 32250 | 32250 | 32250 | 0 |
| 453 | 20240529 | 120500 | 1394049000 | 32250 | 32250 | 32250 | 32250 | 164 |
| 454 | 20240529 | 120400 | 1388760000 | 32250 | 32300 | 32300 | 32250 | 1073 |
| 455 | 20240529 | 120300 | 1354155600 | 32250 | 32350 | 32350 | 32250 | 479 |
| 456 | 20240529 | 120200 | 1338688850 | 32300 | 32350 | 32350 | 32300 | 82 |
| 457 | 20240529 | 120100 | 1336040200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 458 | 20240529 | 120000 | 1336040200 | 32350 | 32300 | 32350 | 32300 | 61 |
| 459 | 20240529 | 115900 | 1334068900 | 32350 | 32300 | 32350 | 32300 | 52 |
| 460 | 20240529 | 115800 | 1332388850 | 32300 | 32300 | 32300 | 32300 | 43 |
| 461 | 20240529 | 115700 | 1330999950 | 32300 | 32300 | 32350 | 32300 | 931 |
| 462 | 20240529 | 115600 | 1300927400 | 32300 | 32300 | 32300 | 32300 | 41 |
| 463 | 20240529 | 115500 | 1299603100 | 32300 | 32300 | 32300 | 32300 | 44 |
| 464 | 20240529 | 115400 | 1298181900 | 32350 | 32300 | 32350 | 32300 | 54 |
| 465 | 20240529 | 115300 | 1296437250 | 32300 | 32400 | 32400 | 32300 | 1057 |
| 466 | 20240529 | 115200 | 1262240450 | 32400 | 32350 | 32400 | 32350 | 45 |
| 467 | 20240529 | 115100 | 1260784650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 468 | 20240529 | 115000 | 1260784650 | 32400 | 32400 | 32400 | 32400 | 63 |
| 469 | 20240529 | 114900 | 1258743450 | 32350 | 32350 | 32350 | 32350 | 0 |
| 470 | 20240529 | 114800 | 1258743450 | 32350 | 32350 | 32400 | 32350 | 40 |
| 471 | 20240529 | 114700 | 1257447950 | 32400 | 32400 | 32400 | 32400 | 27 |
| 472 | 20240529 | 114600 | 1256573150 | 32400 | 32400 | 32400 | 32400 | 60 |
| 473 | 20240529 | 114500 | 1254629150 | 32450 | 32450 | 32450 | 32400 | 70 |
| 474 | 20240529 | 114400 | 1252360000 | 32450 | 32400 | 32450 | 32400 | 38 |
| 475 | 20240529 | 114300 | 1251128650 | 32400 | 32400 | 32400 | 32400 | 32 |
| 476 | 20240529 | 114200 | 1250091850 | 32400 | 32400 | 32400 | 32400 | 44 |
| 477 | 20240529 | 114100 | 1248666250 | 32450 | 32450 | 32450 | 32450 | 11 |
| 478 | 20240529 | 114000 | 1248309300 | 32400 | 32450 | 32450 | 32400 | 214 |
| 479 | 20240529 | 113900 | 1241375450 | 32400 | 32400 | 32400 | 32400 | 50 |
| 480 | 20240529 | 113800 | 1239755450 | 32400 | 32450 | 32450 | 32400 | 152 |
| 481 | 20240529 | 113700 | 1234824200 | 32450 | 32500 | 32500 | 32450 | 63 |
| 482 | 20240529 | 113600 | 1232778500 | 32450 | 32450 | 32450 | 32450 | 43 |
| 483 | 20240529 | 113500 | 1231383150 | 32450 | 32450 | 32500 | 32450 | 97 |
| 484 | 20240529 | 113400 | 1228235350 | 32500 | 32450 | 32500 | 32450 | 8 |
| 485 | 20240529 | 113300 | 1227975450 | 32450 | 32450 | 32450 | 32450 | 10 |
| 486 | 20240529 | 113200 | 1227650950 | 32500 | 32500 | 32500 | 32500 | 202 |
| 487 | 20240529 | 113100 | 1221085950 | 32550 | 32500 | 32550 | 32500 | 145 |
| 488 | 20240529 | 113000 | 1216373400 | 32550 | 32500 | 32550 | 32450 | 484 |
| 489 | 20240529 | 112900 | 1200643400 | 32550 | 32500 | 32550 | 32500 | 98 |
| 490 | 20240529 | 112800 | 1197457800 | 32550 | 32500 | 32550 | 32500 | 66 |
| 491 | 20240529 | 112700 | 1195311750 | 32550 | 32500 | 32550 | 32500 | 48 |
| 492 | 20240529 | 112600 | 1193751650 | 32550 | 32550 | 32550 | 32500 | 91 |
| 493 | 20240529 | 112500 | 1190791850 | 32550 | 32550 | 32550 | 32550 | 34 |
| 494 | 20240529 | 112400 | 1189685150 | 32550 | 32550 | 32550 | 32550 | 11 |
| 495 | 20240529 | 112300 | 1189327100 | 32550 | 32550 | 32550 | 32550 | 25 |
| 496 | 20240529 | 112200 | 1188513350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 497 | 20240529 | 112100 | 1188513350 | 32550 | 32600 | 32600 | 32500 | 886 |
| 498 | 20240529 | 112000 | 1159660100 | 32600 | 32600 | 32600 | 32600 | 0 |
| 499 | 20240529 | 111900 | 1159660100 | 32600 | 32600 | 32600 | 32600 | 8 |
| 500 | 20240529 | 111800 | 1159399300 | 32550 | 32500 | 32550 | 32500 | 368 |
| 501 | 20240529 | 111700 | 1147433400 | 32450 | 32450 | 32450 | 32450 | 58 |
| 502 | 20240529 | 111600 | 1145551300 | 32450 | 32450 | 32450 | 32450 | 56 |
| 503 | 20240529 | 111500 | 1143734100 | 32450 | 32400 | 32450 | 32400 | 90 |
| 504 | 20240529 | 111400 | 1140813750 | 32500 | 32500 | 32500 | 32350 | 206 |
| 505 | 20240529 | 111300 | 1134137550 | 32500 | 32450 | 32500 | 32450 | 33 |
| 506 | 20240529 | 111200 | 1133066650 | 32450 | 32450 | 32450 | 32450 | 0 |
| 507 | 20240529 | 111100 | 1133066650 | 32450 | 32450 | 32450 | 32450 | 125 |
| 508 | 20240529 | 111000 | 1129010400 | 32450 | 32500 | 32500 | 32450 | 3 |
| 509 | 20240529 | 110900 | 1128913000 | 32500 | 32400 | 32500 | 32400 | 272 |
| 510 | 20240529 | 110800 | 1120095100 | 32400 | 32400 | 32400 | 32400 | 253 |
| 511 | 20240529 | 110700 | 1111897900 | 32400 | 32450 | 32450 | 32400 | 7 |
| 512 | 20240529 | 110600 | 1111671000 | 32400 | 32400 | 32400 | 32400 | 43 |
| 513 | 20240529 | 110500 | 1110277800 | 32450 | 32450 | 32450 | 32450 | 54 |
| 514 | 20240529 | 110400 | 1108525500 | 32450 | 32450 | 32500 | 32450 | 187 |
| 515 | 20240529 | 110300 | 1102457300 | 32500 | 32500 | 32500 | 32500 | 48 |
| 516 | 20240529 | 110200 | 1100897300 | 32500 | 32500 | 32500 | 32500 | 100 |
| 517 | 20240529 | 110100 | 1097647300 | 32500 | 32500 | 32500 | 32500 | 0 |
| 518 | 20240529 | 110000 | 1097647300 | 32500 | 32500 | 32500 | 32500 | 1 |
| 519 | 20240529 | 105900 | 1097614800 | 32400 | 32400 | 32400 | 32400 | 5 |
| 520 | 20240529 | 105800 | 1097452800 | 32450 | 32450 | 32450 | 32450 | 90 |
| 521 | 20240529 | 105700 | 1094532300 | 32450 | 32500 | 32500 | 32350 | 246 |
| 522 | 20240529 | 105600 | 1086563750 | 32450 | 32450 | 32450 | 32450 | 75 |
| 523 | 20240529 | 105500 | 1084130000 | 32450 | 32450 | 32450 | 32450 | 263 |
| 524 | 20240529 | 105400 | 1075595650 | 32500 | 32500 | 32500 | 32500 | 40 |
| 525 | 20240529 | 105300 | 1074295650 | 32500 | 32500 | 32500 | 32500 | 39 |
| 526 | 20240529 | 105200 | 1073028150 | 32500 | 32500 | 32500 | 32500 | 50 |
| 527 | 20240529 | 105100 | 1071403150 | 32550 | 32550 | 32550 | 32550 | 15 |
| 528 | 20240529 | 105000 | 1070914900 | 32600 | 32500 | 32600 | 32500 | 53 |
| 529 | 20240529 | 104900 | 1069190200 | 32450 | 32450 | 32450 | 32400 | 645 |
| 530 | 20240529 | 104800 | 1048263100 | 32450 | 32400 | 32450 | 32400 | 179 |
| 531 | 20240529 | 104700 | 1042463400 | 32400 | 32400 | 32400 | 32400 | 170 |
| 532 | 20240529 | 104600 | 1036955400 | 32450 | 32400 | 32450 | 32400 | 66 |
| 533 | 20240529 | 104500 | 1034816950 | 32400 | 32450 | 32450 | 32400 | 129 |
| 534 | 20240529 | 104400 | 1030633050 | 32450 | 32500 | 32500 | 32450 | 43 |
| 535 | 20240529 | 104300 | 1029237650 | 32500 | 32450 | 32500 | 32450 | 33 |
| 536 | 20240529 | 104200 | 1028165550 | 32500 | 32500 | 32500 | 32500 | 1 |
| 537 | 20240529 | 104100 | 1028133050 | 32500 | 32500 | 32500 | 32500 | 4 |
| 538 | 20240529 | 104000 | 1028003050 | 32500 | 32500 | 32500 | 32450 | 208 |
| 539 | 20240529 | 103900 | 1021252800 | 32500 | 32500 | 32500 | 32500 | 32 |
| 540 | 20240529 | 103800 | 1020212800 | 32450 | 32500 | 32500 | 32450 | 194 |
| 541 | 20240529 | 103700 | 1013917300 | 32500 | 32450 | 32500 | 32450 | 22 |
| 542 | 20240529 | 103600 | 1013202600 | 32450 | 32550 | 32550 | 32450 | 371 |
| 543 | 20240529 | 103500 | 1001133150 | 32600 | 32600 | 32600 | 32600 | 2 |
| 544 | 20240529 | 103400 | 1001067950 | 32600 | 32550 | 32600 | 32550 | 6 |
| 545 | 20240529 | 103300 | 1000872450 | 32550 | 32600 | 32600 | 32550 | 82 |
| 546 | 20240529 | 103200 | 998201750 | 32550 | 32650 | 32650 | 32550 | 360 |
| 547 | 20240529 | 103100 | 986480250 | 32600 | 32600 | 32600 | 32550 | 367 |
| 548 | 20240529 | 103000 | 974522850 | 32600 | 32650 | 32650 | 32600 | 115 |
| 549 | 20240529 | 102900 | 970770800 | 32650 | 32650 | 32650 | 32650 | 50 |
| 550 | 20240529 | 102800 | 969138300 | 32650 | 32700 | 32700 | 32650 | 176 |
| 551 | 20240529 | 102700 | 963391750 | 32650 | 32600 | 32650 | 32600 | 23 |
| 552 | 20240529 | 102600 | 962641700 | 32700 | 32600 | 32700 | 32600 | 827 |
| 553 | 20240529 | 102500 | 935655050 | 32550 | 32450 | 32600 | 32450 | 972 |
| 554 | 20240529 | 102400 | 904047350 | 32450 | 32400 | 32450 | 32400 | 54 |
| 555 | 20240529 | 102300 | 902296250 | 32400 | 32400 | 32450 | 32400 | 211 |
| 556 | 20240529 | 102200 | 895451050 | 32400 | 32450 | 32450 | 32400 | 159 |
| 557 | 20240529 | 102100 | 890298950 | 32400 | 32450 | 32500 | 32400 | 198 |
| 558 | 20240529 | 102000 | 883874500 | 32350 | 32350 | 32400 | 32300 | 804 |
| 559 | 20240529 | 101900 | 857851900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 560 | 20240529 | 101800 | 857851900 | 32350 | 32300 | 32350 | 32250 | 674 |
| 561 | 20240529 | 101700 | 836097350 | 32350 | 32350 | 32350 | 32350 | 147 |
| 562 | 20240529 | 101600 | 831341900 | 32400 | 32400 | 32400 | 32400 | 0 |
| 563 | 20240529 | 101500 | 831341900 | 32400 | 32400 | 32400 | 32400 | 41 |
| 564 | 20240529 | 101400 | 830013500 | 32400 | 32350 | 32400 | 32350 | 246 |
| 565 | 20240529 | 101300 | 822050900 | 32300 | 32250 | 32300 | 32250 | 160 |
| 566 | 20240529 | 101200 | 816883900 | 32250 | 32300 | 32300 | 32250 | 30 |
| 567 | 20240529 | 101100 | 815916150 | 32300 | 32300 | 32300 | 32250 | 323 |
| 568 | 20240529 | 101000 | 805487450 | 32250 | 32300 | 32300 | 32250 | 998 |
| 569 | 20240529 | 100900 | 773285200 | 32300 | 32400 | 32400 | 32300 | 1397 |
| 570 | 20240529 | 100800 | 728051500 | 32450 | 32450 | 32450 | 32450 | 16 |
| 571 | 20240529 | 100700 | 727532300 | 32450 | 32450 | 32500 | 32450 | 43 |
| 572 | 20240529 | 100600 | 726136750 | 32450 | 32400 | 32450 | 32400 | 280 |
| 573 | 20240529 | 100500 | 717051350 | 32450 | 32400 | 32450 | 32400 | 274 |
| 574 | 20240529 | 100400 | 708166750 | 32450 | 32400 | 32450 | 32400 | 36 |
| 575 | 20240529 | 100300 | 706998700 | 32450 | 32450 | 32450 | 32450 | 376 |
| 576 | 20240529 | 100200 | 694797500 | 32400 | 32400 | 32400 | 32400 | 157 |
| 577 | 20240529 | 100100 | 689710700 | 32400 | 32550 | 32550 | 32400 | 192 |
| 578 | 20240529 | 100000 | 683471650 | 32550 | 32600 | 32600 | 32550 | 180 |
| 579 | 20240529 | 095900 | 677610150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 580 | 20240529 | 095800 | 677610150 | 32550 | 32450 | 32550 | 32450 | 553 |
| 581 | 20240529 | 095700 | 659630350 | 32450 | 32450 | 32450 | 32450 | 174 |
| 582 | 20240529 | 095600 | 653984050 | 32450 | 32450 | 32450 | 32450 | 3 |
| 583 | 20240529 | 095500 | 653886700 | 32450 | 32450 | 32500 | 32450 | 283 |
| 584 | 20240529 | 095400 | 644703300 | 32450 | 32450 | 32500 | 32450 | 8 |
| 585 | 20240529 | 095300 | 644443650 | 32450 | 32450 | 32450 | 32400 | 543 |
| 586 | 20240529 | 095200 | 626825850 | 32450 | 32450 | 32450 | 32450 | 103 |
| 587 | 20240529 | 095100 | 623483500 | 32450 | 32450 | 32450 | 32350 | 210 |
| 588 | 20240529 | 095000 | 616677900 | 32450 | 32450 | 32450 | 32450 | 79 |
| 589 | 20240529 | 094900 | 614114350 | 32450 | 32400 | 32450 | 32400 | 83 |
| 590 | 20240529 | 094800 | 611423800 | 32300 | 32350 | 32400 | 32300 | 304 |
| 591 | 20240529 | 094700 | 601585100 | 32350 | 32250 | 32350 | 32250 | 1343 |
| 592 | 20240529 | 094600 | 558246800 | 32250 | 32300 | 32300 | 32250 | 378 |
| 593 | 20240529 | 094500 | 546042600 | 32350 | 32400 | 32450 | 32350 | 360 |
| 594 | 20240529 | 094400 | 534387200 | 32450 | 32500 | 32500 | 32400 | 1209 |
| 595 | 20240529 | 094300 | 495145750 | 32500 | 32500 | 32500 | 32500 | 54 |
| 596 | 20240529 | 094200 | 493390750 | 32500 | 32500 | 32550 | 32500 | 272 |
| 597 | 20240529 | 094100 | 484550600 | 32500 | 32600 | 32600 | 32500 | 395 |
| 598 | 20240529 | 094000 | 471676600 | 32600 | 32600 | 32600 | 32600 | 66 |
| 599 | 20240529 | 093900 | 469525000 | 32600 | 32650 | 32650 | 32600 | 261 |
| 600 | 20240529 | 093800 | 461015400 | 32650 | 32500 | 32650 | 32500 | 715 |
| 601 | 20240529 | 093700 | 437742150 | 32550 | 32550 | 32600 | 32550 | 122 |
| 602 | 20240529 | 093600 | 433770850 | 32600 | 32550 | 32600 | 32550 | 310 |
| 603 | 20240529 | 093500 | 423676900 | 32550 | 32550 | 32600 | 32500 | 822 |
| 604 | 20240529 | 093400 | 396922050 | 32600 | 32650 | 32650 | 32600 | 292 |
| 605 | 20240529 | 093300 | 387402800 | 32650 | 32650 | 32650 | 32650 | 6 |
| 606 | 20240529 | 093200 | 387206900 | 32650 | 32600 | 32700 | 32600 | 284 |
| 607 | 20240529 | 093100 | 377946900 | 32700 | 32700 | 32750 | 32650 | 280 |
| 608 | 20240529 | 093000 | 368794650 | 32750 | 32750 | 32800 | 32750 | 175 |
| 609 | 20240529 | 092900 | 363062700 | 32750 | 32700 | 32750 | 32700 | 447 |
| 610 | 20240529 | 092800 | 348442550 | 32650 | 32650 | 32700 | 32650 | 68 |
| 611 | 20240529 | 092700 | 346222300 | 32700 | 32750 | 32750 | 32700 | 266 |
| 612 | 20240529 | 092600 | 337518800 | 32700 | 32700 | 32750 | 32700 | 102 |
| 613 | 20240529 | 092500 | 334183250 | 32700 | 32600 | 32700 | 32600 | 147 |
| 614 | 20240529 | 092400 | 329382200 | 32650 | 32550 | 32650 | 32550 | 59 |
| 615 | 20240529 | 092300 | 327460550 | 32550 | 32550 | 32550 | 32500 | 244 |
| 616 | 20240529 | 092200 | 319518800 | 32550 | 32650 | 32750 | 32550 | 344 |
| 617 | 20240529 | 092100 | 308306800 | 32650 | 32650 | 32750 | 32650 | 187 |
| 618 | 20240529 | 092000 | 302200950 | 32650 | 32750 | 32800 | 32650 | 45 |
| 619 | 20240529 | 091900 | 300728000 | 32800 | 32650 | 32800 | 32650 | 56 |
| 620 | 20240529 | 091800 | 298898700 | 32800 | 32600 | 32800 | 32600 | 638 |
| 621 | 20240529 | 091700 | 278045750 | 32550 | 32550 | 32700 | 32500 | 360 |
| 622 | 20240529 | 091600 | 266322900 | 32550 | 32600 | 32600 | 32550 | 755 |
| 623 | 20240529 | 091500 | 241722300 | 32750 | 32700 | 32750 | 32550 | 832 |
| 624 | 20240529 | 091400 | 214604850 | 32700 | 32650 | 32700 | 32650 | 18 |
| 625 | 20240529 | 091300 | 214016800 | 32650 | 32650 | 32650 | 32650 | 18 |
| 626 | 20240529 | 091200 | 213429100 | 32700 | 32600 | 32700 | 32600 | 169 |
| 627 | 20240529 | 091100 | 207916850 | 32600 | 32700 | 32700 | 32600 | 771 |
| 628 | 20240529 | 091000 | 182743700 | 32750 | 32800 | 32800 | 32700 | 584 |
| 629 | 20240529 | 090900 | 163617950 | 32750 | 32950 | 32950 | 32750 | 545 |
| 630 | 20240529 | 090800 | 145709150 | 32950 | 33050 | 33050 | 32950 | 47 |
| 631 | 20240529 | 090700 | 144157300 | 33050 | 32950 | 33100 | 32950 | 435 |
| 632 | 20240529 | 090600 | 129794700 | 33000 | 32900 | 33000 | 32900 | 185 |
| 633 | 20240529 | 090500 | 123702700 | 32800 | 32800 | 32800 | 32750 | 124 |
| 634 | 20240529 | 090400 | 119635950 | 32900 | 32750 | 32900 | 32750 | 327 |
| 635 | 20240529 | 090300 | 108916000 | 32800 | 32800 | 32800 | 32800 | 34 |
| 636 | 20240529 | 090200 | 107800800 | 32750 | 32850 | 32850 | 32750 | 533 |
| 637 | 20240529 | 090100 | 90313300 | 32900 | 32950 | 33050 | 32850 | 628 |
| 638 | 20240529 | 090000 | 69604600 | 32950 | 32850 | 33050 | 32750 | 2117 |