32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 3 | 20240529 | 185100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240529 | 185000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240529 | 184900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240529 | 184800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240529 | 184700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240529 | 184600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240529 | 184500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240529 | 184400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240529 | 184300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240529 | 184200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240529 | 184100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240529 | 184000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240529 | 183900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240529 | 183800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240529 | 183700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240529 | 183600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240529 | 183500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240529 | 183400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240529 | 183300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240529 | 183200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240529 | 183100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240529 | 183000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240529 | 182900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240529 | 182800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240529 | 182700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240529 | 182600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240529 | 182500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240529 | 182400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240529 | 182300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240529 | 182200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 33 | 20240529 | 182100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240529 | 182000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240529 | 181900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240529 | 181800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240529 | 181700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240529 | 181600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240529 | 181500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240529 | 181400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240529 | 181300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240529 | 181200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240529 | 181100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240529 | 181000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240529 | 180900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240529 | 180800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240529 | 180700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240529 | 180600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240529 | 180500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240529 | 180400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240529 | 180300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240529 | 180200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240529 | 180100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240529 | 180000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240529 | 175900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240529 | 175800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240529 | 175700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240529 | 175600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240529 | 175500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240529 | 175400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240529 | 175300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240529 | 175200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 63 | 20240529 | 175100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240529 | 175000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240529 | 174900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240529 | 174800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240529 | 174700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240529 | 174600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240529 | 174500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240529 | 174400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240529 | 174300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240529 | 174200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240529 | 174100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240529 | 174000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240529 | 173900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240529 | 173800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240529 | 173700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240529 | 173600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240529 | 173500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240529 | 173400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240529 | 173300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240529 | 173200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240529 | 173100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240529 | 173000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240529 | 172900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240529 | 172800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240529 | 172700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240529 | 172600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240529 | 172500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240529 | 172400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240529 | 172300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240529 | 172200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 93 | 20240529 | 172100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240529 | 172000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240529 | 171900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240529 | 171800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240529 | 171700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240529 | 171600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240529 | 171500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240529 | 171400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240529 | 171300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240529 | 171200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240529 | 171100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240529 | 171000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240529 | 170900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240529 | 170800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240529 | 170700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240529 | 170600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240529 | 170500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240529 | 170400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240529 | 170300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240529 | 170200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240529 | 170100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240529 | 170000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240529 | 165900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240529 | 165800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240529 | 165700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240529 | 165600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240529 | 165500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240529 | 165400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240529 | 165300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240529 | 165200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 123 | 20240529 | 165100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240529 | 165000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240529 | 164900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240529 | 164800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240529 | 164700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240529 | 164600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240529 | 164500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240529 | 164400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240529 | 164300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240529 | 164200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240529 | 164100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240529 | 164000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240529 | 163900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240529 | 163800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240529 | 163700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240529 | 163600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240529 | 163500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240529 | 163400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240529 | 163300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240529 | 163200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240529 | 163100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240529 | 163000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240529 | 162900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240529 | 162800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240529 | 162700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240529 | 162600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240529 | 162500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240529 | 162400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240529 | 162300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240529 | 162200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 153 | 20240529 | 162100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240529 | 162000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240529 | 161900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240529 | 161800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240529 | 161700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240529 | 161600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240529 | 161500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240529 | 161400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240529 | 161300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240529 | 161200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240529 | 161100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240529 | 161000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240529 | 160900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240529 | 160800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240529 | 160700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240529 | 160600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240529 | 160500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240529 | 160400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240529 | 160300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240529 | 160200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240529 | 160100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240529 | 160000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240529 | 155900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240529 | 155800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240529 | 155700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240529 | 155600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240529 | 155500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240529 | 155400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240529 | 155300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240529 | 155200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 183 | 20240529 | 155100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240529 | 155000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240529 | 154900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240529 | 154800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240529 | 154700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240529 | 154600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240529 | 154500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240529 | 154400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240529 | 154300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240529 | 154200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240529 | 154100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240529 | 154000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240529 | 153900 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240529 | 153800 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240529 | 153700 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240529 | 153600 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240529 | 153500 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240529 | 153400 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240529 | 153300 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240529 | 153200 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240529 | 153100 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240529 | 153000 | 4986137900 | 30700 | 30700 | 30700 | 30700 | 5486 |
| 205 | 20240529 | 152900 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20240529 | 152800 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20240529 | 152700 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20240529 | 152600 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20240529 | 152500 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20240529 | 152400 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20240529 | 152300 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20240529 | 152200 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 213 | 20240529 | 152100 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20240529 | 152000 | 4817717700 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20240529 | 151900 | 4817717700 | 30600 | 30500 | 30600 | 30500 | 1272 |
| 216 | 20240529 | 151800 | 4778817350 | 30550 | 30450 | 30550 | 30450 | 1735 |
| 217 | 20240529 | 151700 | 4725827850 | 30450 | 30500 | 30500 | 30450 | 445 |
| 218 | 20240529 | 151600 | 4712255500 | 30500 | 30500 | 30550 | 30450 | 602 |
| 219 | 20240529 | 151500 | 4693894750 | 30500 | 30500 | 30500 | 30500 | 541 |
| 220 | 20240529 | 151400 | 4677394250 | 30500 | 30500 | 30500 | 30500 | 26 |
| 221 | 20240529 | 151300 | 4676601250 | 30500 | 30500 | 30500 | 30450 | 371 |
| 222 | 20240529 | 151200 | 4665285950 | 30500 | 30500 | 30550 | 30450 | 1132 |
| 223 | 20240529 | 151100 | 4630734550 | 30500 | 30500 | 30500 | 30500 | 29 |
| 224 | 20240529 | 151000 | 4629850050 | 30500 | 30450 | 30500 | 30450 | 649 |
| 225 | 20240529 | 150900 | 4610057050 | 30500 | 30500 | 30550 | 30450 | 1268 |
| 226 | 20240529 | 150800 | 4571382950 | 30500 | 30500 | 30500 | 30500 | 263 |
| 227 | 20240529 | 150700 | 4563361450 | 30500 | 30500 | 30500 | 30500 | 1070 |
| 228 | 20240529 | 150600 | 4530726450 | 30500 | 30550 | 30550 | 30500 | 82 |
| 229 | 20240529 | 150500 | 4528222950 | 30500 | 30500 | 30550 | 30500 | 401 |
| 230 | 20240529 | 150400 | 4515992350 | 30500 | 30500 | 30550 | 30500 | 16 |
| 231 | 20240529 | 150300 | 4515504200 | 30500 | 30500 | 30500 | 30500 | 46 |
| 232 | 20240529 | 150200 | 4514101200 | 30500 | 30500 | 30550 | 30500 | 189 |
| 233 | 20240529 | 150100 | 4508336200 | 30500 | 30500 | 30500 | 30500 | 629 |
| 234 | 20240529 | 150000 | 4489151700 | 30550 | 30550 | 30550 | 30550 | 27 |
| 235 | 20240529 | 145900 | 4488326850 | 30550 | 30500 | 30550 | 30500 | 1187 |
| 236 | 20240529 | 145800 | 4452064600 | 30500 | 30500 | 30550 | 30500 | 630 |
| 237 | 20240529 | 145700 | 4432849550 | 30500 | 30500 | 30550 | 30500 | 20 |
| 238 | 20240529 | 145600 | 4432239450 | 30500 | 30500 | 30500 | 30500 | 1306 |
| 239 | 20240529 | 145500 | 4392406450 | 30500 | 30500 | 30550 | 30500 | 19 |
| 240 | 20240529 | 145400 | 4391826800 | 30500 | 30500 | 30500 | 30500 | 188 |
| 241 | 20240529 | 145300 | 4386092800 | 30550 | 30500 | 30550 | 30500 | 25 |
| 242 | 20240529 | 145200 | 4385329900 | 30500 | 30550 | 30550 | 30500 | 28 |
| 243 | 20240529 | 145100 | 4384474600 | 30550 | 30550 | 30550 | 30550 | 3 |
| 244 | 20240529 | 145000 | 4384382950 | 30550 | 30500 | 30550 | 30500 | 980 |
| 245 | 20240529 | 144900 | 4354454450 | 30500 | 30550 | 30550 | 30500 | 71 |
| 246 | 20240529 | 144800 | 4352286900 | 30550 | 30500 | 30550 | 30500 | 27 |
| 247 | 20240529 | 144700 | 4351462700 | 30500 | 30450 | 30550 | 30450 | 3520 |
| 248 | 20240529 | 144600 | 4243938650 | 30500 | 30500 | 30500 | 30450 | 828 |
| 249 | 20240529 | 144500 | 4218684700 | 30500 | 30500 | 30500 | 30500 | 237 |
| 250 | 20240529 | 144400 | 4211456200 | 30550 | 30550 | 30550 | 30550 | 5 |
| 251 | 20240529 | 144300 | 4211303450 | 30550 | 30500 | 30550 | 30500 | 451 |
| 252 | 20240529 | 144200 | 4197547450 | 30500 | 30500 | 30550 | 30500 | 652 |
| 253 | 20240529 | 144100 | 4177660950 | 30550 | 30500 | 30550 | 30500 | 11 |
| 254 | 20240529 | 144000 | 4177325400 | 30500 | 30500 | 30500 | 30500 | 450 |
| 255 | 20240529 | 143900 | 4163600400 | 30450 | 30450 | 30500 | 30450 | 347 |
| 256 | 20240529 | 143800 | 4153034100 | 30450 | 30500 | 30500 | 30450 | 373 |
| 257 | 20240529 | 143700 | 4141664100 | 30500 | 30450 | 30500 | 30450 | 235 |
| 258 | 20240529 | 143600 | 4134496800 | 30500 | 30500 | 30500 | 30450 | 392 |
| 259 | 20240529 | 143500 | 4122550700 | 30500 | 30500 | 30550 | 30500 | 666 |
| 260 | 20240529 | 143400 | 4102232800 | 30500 | 30500 | 30500 | 30500 | 23 |
| 261 | 20240529 | 143300 | 4101531300 | 30500 | 30450 | 30500 | 30450 | 52 |
| 262 | 20240529 | 143200 | 4099946500 | 30550 | 30550 | 30600 | 30500 | 2185 |
| 263 | 20240529 | 143100 | 4033199300 | 30550 | 30600 | 30600 | 30500 | 5302 |
| 264 | 20240529 | 143000 | 3871361050 | 30600 | 30600 | 30600 | 30600 | 21 |
| 265 | 20240529 | 142900 | 3870718450 | 30600 | 30600 | 30600 | 30600 | 49 |
| 266 | 20240529 | 142800 | 3869219050 | 30550 | 30550 | 30550 | 30550 | 411 |
| 267 | 20240529 | 142700 | 3856663000 | 30550 | 30600 | 30650 | 30550 | 76 |
| 268 | 20240529 | 142600 | 3854337600 | 30600 | 30550 | 30650 | 30550 | 549 |
| 269 | 20240529 | 142500 | 3837533600 | 30550 | 30550 | 30550 | 30550 | 125 |
| 270 | 20240529 | 142400 | 3833714850 | 30550 | 30550 | 30550 | 30550 | 702 |
| 271 | 20240529 | 142300 | 3812268750 | 30600 | 30550 | 30600 | 30550 | 160 |
| 272 | 20240529 | 142200 | 3807375750 | 30550 | 30600 | 30600 | 30550 | 27 |
| 273 | 20240529 | 142100 | 3806550100 | 30600 | 30600 | 30600 | 30550 | 437 |
| 274 | 20240529 | 142000 | 3793178400 | 30600 | 30600 | 30600 | 30600 | 21 |
| 275 | 20240529 | 141900 | 3792535800 | 30600 | 30600 | 30600 | 30600 | 24 |
| 276 | 20240529 | 141800 | 3791801400 | 30600 | 30600 | 30600 | 30600 | 14 |
| 277 | 20240529 | 141700 | 3791373000 | 30600 | 30600 | 30600 | 30600 | 436 |
| 278 | 20240529 | 141600 | 3778031400 | 30650 | 30650 | 30650 | 30650 | 1 |
| 279 | 20240529 | 141500 | 3778000750 | 30550 | 30550 | 30550 | 30550 | 330 |
| 280 | 20240529 | 141400 | 3767919250 | 30550 | 30600 | 30600 | 30550 | 557 |
| 281 | 20240529 | 141300 | 3750880050 | 30550 | 30600 | 30600 | 30550 | 212 |
| 282 | 20240529 | 141200 | 3744402250 | 30600 | 30600 | 30600 | 30600 | 40 |
| 283 | 20240529 | 141100 | 3743178250 | 30600 | 30600 | 30600 | 30550 | 145 |
| 284 | 20240529 | 141000 | 3738746750 | 30600 | 30550 | 30600 | 30550 | 439 |
| 285 | 20240529 | 140900 | 3725324500 | 30600 | 30600 | 30600 | 30600 | 508 |
| 286 | 20240529 | 140800 | 3709779700 | 30550 | 30550 | 30600 | 30550 | 291 |
| 287 | 20240529 | 140700 | 3700889600 | 30600 | 30600 | 30600 | 30600 | 4 |
| 288 | 20240529 | 140600 | 3700767200 | 30550 | 30550 | 30600 | 30550 | 449 |
| 289 | 20240529 | 140500 | 3687049500 | 30550 | 30600 | 30600 | 30550 | 105 |
| 290 | 20240529 | 140400 | 3683841500 | 30600 | 30550 | 30600 | 30550 | 11 |
| 291 | 20240529 | 140300 | 3683505400 | 30550 | 30550 | 30600 | 30550 | 166 |
| 292 | 20240529 | 140200 | 3678433600 | 30550 | 30550 | 30600 | 30550 | 569 |
| 293 | 20240529 | 140100 | 3661050600 | 30550 | 30550 | 30600 | 30550 | 127 |
| 294 | 20240529 | 140000 | 3657170650 | 30550 | 30600 | 30600 | 30550 | 14 |
| 295 | 20240529 | 135900 | 3656742850 | 30550 | 30550 | 30600 | 30550 | 301 |
| 296 | 20240529 | 135800 | 3647547200 | 30550 | 30550 | 30550 | 30550 | 191 |
| 297 | 20240529 | 135700 | 3641712150 | 30550 | 30600 | 30600 | 30550 | 17 |
| 298 | 20240529 | 135600 | 3641192550 | 30550 | 30550 | 30550 | 30550 | 122 |
| 299 | 20240529 | 135500 | 3637465450 | 30600 | 30550 | 30600 | 30550 | 536 |
| 300 | 20240529 | 135400 | 3621090600 | 30550 | 30550 | 30550 | 30550 | 222 |
| 301 | 20240529 | 135300 | 3614308500 | 30600 | 30600 | 30600 | 30550 | 31 |
| 302 | 20240529 | 135200 | 3613360700 | 30550 | 30550 | 30600 | 30550 | 109 |
| 303 | 20240529 | 135100 | 3610030550 | 30600 | 30650 | 30650 | 30600 | 232 |
| 304 | 20240529 | 135000 | 3602930700 | 30650 | 30650 | 30650 | 30650 | 5 |
| 305 | 20240529 | 134900 | 3602777450 | 30650 | 30600 | 30650 | 30600 | 337 |
| 306 | 20240529 | 134800 | 3592453100 | 30550 | 30550 | 30550 | 30550 | 187 |
| 307 | 20240529 | 134700 | 3586740250 | 30550 | 30550 | 30550 | 30500 | 228 |
| 308 | 20240529 | 134600 | 3579782700 | 30550 | 30550 | 30550 | 30550 | 68 |
| 309 | 20240529 | 134500 | 3577705300 | 30500 | 30550 | 30550 | 30500 | 243 |
| 310 | 20240529 | 134400 | 3570288200 | 30550 | 30500 | 30550 | 30500 | 1126 |
| 311 | 20240529 | 134300 | 3535920150 | 30550 | 30500 | 30550 | 30500 | 12 |
| 312 | 20240529 | 134200 | 3535554050 | 30500 | 30500 | 30500 | 30500 | 10 |
| 313 | 20240529 | 134100 | 3535249050 | 30500 | 30550 | 30550 | 30500 | 11 |
| 314 | 20240529 | 134000 | 3534913050 | 30500 | 30500 | 30500 | 30500 | 415 |
| 315 | 20240529 | 133900 | 3522255550 | 30500 | 30550 | 30550 | 30500 | 359 |
| 316 | 20240529 | 133800 | 3511296000 | 30550 | 30550 | 30550 | 30550 | 50 |
| 317 | 20240529 | 133700 | 3509768500 | 30550 | 30550 | 30550 | 30550 | 557 |
| 318 | 20240529 | 133600 | 3492752150 | 30550 | 30550 | 30550 | 30550 | 225 |
| 319 | 20240529 | 133500 | 3485878400 | 30550 | 30550 | 30550 | 30550 | 78 |
| 320 | 20240529 | 133400 | 3483495500 | 30550 | 30550 | 30550 | 30550 | 0 |
| 321 | 20240529 | 133300 | 3483495500 | 30550 | 30600 | 30600 | 30550 | 15 |
| 322 | 20240529 | 133200 | 3483037200 | 30550 | 30550 | 30550 | 30550 | 614 |
| 323 | 20240529 | 133100 | 3464279500 | 30550 | 30500 | 30550 | 30500 | 58 |
| 324 | 20240529 | 133000 | 3462508100 | 30500 | 30600 | 30600 | 30500 | 6 |
| 325 | 20240529 | 132900 | 3462324600 | 30600 | 30600 | 30600 | 30550 | 439 |
| 326 | 20240529 | 132800 | 3448912800 | 30600 | 30600 | 30600 | 30600 | 40 |
| 327 | 20240529 | 132700 | 3447688800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 328 | 20240529 | 132600 | 3447688800 | 30600 | 30550 | 30600 | 30500 | 561 |
| 329 | 20240529 | 132500 | 3430562200 | 30550 | 30550 | 30550 | 30550 | 197 |
| 330 | 20240529 | 132400 | 3424543850 | 30550 | 30550 | 30550 | 30550 | 87 |
| 331 | 20240529 | 132300 | 3421886000 | 30600 | 30600 | 30600 | 30600 | 89 |
| 332 | 20240529 | 132200 | 3419162600 | 30650 | 30600 | 30650 | 30600 | 198 |
| 333 | 20240529 | 132100 | 3413103750 | 30600 | 30650 | 30650 | 30600 | 190 |
| 334 | 20240529 | 132000 | 3407289700 | 30650 | 30600 | 30650 | 30600 | 23 |
| 335 | 20240529 | 131900 | 3406585350 | 30650 | 30600 | 30650 | 30600 | 48 |
| 336 | 20240529 | 131800 | 3405115800 | 30600 | 30550 | 30600 | 30550 | 907 |
| 337 | 20240529 | 131700 | 3377371400 | 30550 | 30550 | 30550 | 30550 | 16 |
| 338 | 20240529 | 131600 | 3376882600 | 30600 | 30600 | 30600 | 30600 | 1 |
| 339 | 20240529 | 131500 | 3376852000 | 30600 | 30550 | 30600 | 30550 | 93 |
| 340 | 20240529 | 131400 | 3374010400 | 30600 | 30550 | 30600 | 30550 | 293 |
| 341 | 20240529 | 131300 | 3365055750 | 30550 | 30600 | 30600 | 30550 | 133 |
| 342 | 20240529 | 131200 | 3360992100 | 30550 | 30550 | 30550 | 30550 | 100 |
| 343 | 20240529 | 131100 | 3357937100 | 30600 | 30600 | 30600 | 30600 | 10 |
| 344 | 20240529 | 131000 | 3357631100 | 30600 | 30550 | 30600 | 30550 | 221 |
| 345 | 20240529 | 130900 | 3350869000 | 30550 | 30550 | 30550 | 30550 | 1 |
| 346 | 20240529 | 130800 | 3350838450 | 30600 | 30600 | 30650 | 30600 | 211 |
| 347 | 20240529 | 130700 | 3344375150 | 30600 | 30650 | 30650 | 30600 | 870 |
| 348 | 20240529 | 130600 | 3317741350 | 30650 | 30650 | 30650 | 30600 | 379 |
| 349 | 20240529 | 130500 | 3306135000 | 30600 | 30600 | 30600 | 30600 | 12 |
| 350 | 20240529 | 130400 | 3305767800 | 30650 | 30600 | 30650 | 30600 | 202 |
| 351 | 20240529 | 130300 | 3299586400 | 30600 | 30650 | 30650 | 30600 | 366 |
| 352 | 20240529 | 130200 | 3288379050 | 30600 | 30550 | 30600 | 30550 | 653 |
| 353 | 20240529 | 130100 | 3268397400 | 30600 | 30550 | 30600 | 30550 | 11 |
| 354 | 20240529 | 130000 | 3268061300 | 30550 | 30600 | 30600 | 30550 | 29 |
| 355 | 20240529 | 125900 | 3267175300 | 30550 | 30550 | 30550 | 30550 | 244 |
| 356 | 20240529 | 125800 | 3259721100 | 30550 | 30550 | 30550 | 30550 | 13 |
| 357 | 20240529 | 125700 | 3259323950 | 30550 | 30550 | 30550 | 30550 | 200 |
| 358 | 20240529 | 125600 | 3253213950 | 30550 | 30550 | 30550 | 30550 | 454 |
| 359 | 20240529 | 125500 | 3239344250 | 30550 | 30600 | 30600 | 30550 | 179 |
| 360 | 20240529 | 125400 | 3233875550 | 30550 | 30550 | 30550 | 30550 | 10 |
| 361 | 20240529 | 125300 | 3233570050 | 30550 | 30550 | 30550 | 30550 | 18 |
| 362 | 20240529 | 125200 | 3233020150 | 30600 | 30550 | 30600 | 30550 | 223 |
| 363 | 20240529 | 125100 | 3226207450 | 30550 | 30550 | 30550 | 30550 | 20 |
| 364 | 20240529 | 125000 | 3225596450 | 30550 | 30550 | 30550 | 30550 | 120 |
| 365 | 20240529 | 124900 | 3221930450 | 30550 | 30550 | 30550 | 30550 | 218 |
| 366 | 20240529 | 124800 | 3215270550 | 30600 | 30600 | 30600 | 30550 | 198 |
| 367 | 20240529 | 124700 | 3209221450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 368 | 20240529 | 124600 | 3209221450 | 30600 | 30600 | 30600 | 30600 | 54 |
| 369 | 20240529 | 124500 | 3207569050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 370 | 20240529 | 124400 | 3207569050 | 30600 | 30600 | 30600 | 30600 | 116 |
| 371 | 20240529 | 124300 | 3204019450 | 30650 | 30600 | 30650 | 30600 | 54 |
| 372 | 20240529 | 124200 | 3202367000 | 30600 | 30600 | 30650 | 30600 | 208 |
| 373 | 20240529 | 124100 | 3196001950 | 30600 | 30650 | 30650 | 30600 | 12 |
| 374 | 20240529 | 124000 | 3195634700 | 30600 | 30650 | 30650 | 30600 | 481 |
| 375 | 20240529 | 123900 | 3180901150 | 30600 | 30600 | 30600 | 30600 | 10 |
| 376 | 20240529 | 123800 | 3180595150 | 30600 | 30600 | 30600 | 30600 | 40 |
| 377 | 20240529 | 123700 | 3179371150 | 30650 | 30600 | 30650 | 30600 | 259 |
| 378 | 20240529 | 123600 | 3171444800 | 30600 | 30550 | 30600 | 30550 | 598 |
| 379 | 20240529 | 123500 | 3153146500 | 30550 | 30550 | 30550 | 30550 | 13 |
| 380 | 20240529 | 123400 | 3152749350 | 30550 | 30550 | 30550 | 30550 | 256 |
| 381 | 20240529 | 123300 | 3144928550 | 30550 | 30550 | 30550 | 30550 | 237 |
| 382 | 20240529 | 123200 | 3137688200 | 30550 | 30550 | 30550 | 30550 | 46 |
| 383 | 20240529 | 123100 | 3136282900 | 30550 | 30550 | 30600 | 30550 | 735 |
| 384 | 20240529 | 123000 | 3113806650 | 30550 | 30550 | 30550 | 30550 | 87 |
| 385 | 20240529 | 122900 | 3111148800 | 30550 | 30550 | 30550 | 30550 | 267 |
| 386 | 20240529 | 122800 | 3102991950 | 30550 | 30550 | 30550 | 30550 | 11 |
| 387 | 20240529 | 122700 | 3102655900 | 30550 | 30550 | 30550 | 30500 | 1309 |
| 388 | 20240529 | 122600 | 3062666000 | 30550 | 30500 | 30550 | 30500 | 219 |
| 389 | 20240529 | 122500 | 3055983400 | 30550 | 30550 | 30550 | 30550 | 12 |
| 390 | 20240529 | 122400 | 3055616800 | 30550 | 30550 | 30550 | 30550 | 452 |
| 391 | 20240529 | 122300 | 3041808200 | 30500 | 30600 | 30600 | 30500 | 203 |
| 392 | 20240529 | 122200 | 3035616200 | 30600 | 30600 | 30600 | 30550 | 260 |
| 393 | 20240529 | 122100 | 3027672900 | 30550 | 30550 | 30550 | 30500 | 535 |
| 394 | 20240529 | 122000 | 3011351800 | 30550 | 30500 | 30550 | 30500 | 529 |
| 395 | 20240529 | 121900 | 2995200250 | 30500 | 30500 | 30500 | 30500 | 12 |
| 396 | 20240529 | 121800 | 2994834250 | 30500 | 30500 | 30500 | 30500 | 173 |
| 397 | 20240529 | 121700 | 2989557750 | 30500 | 30500 | 30500 | 30500 | 6 |
| 398 | 20240529 | 121600 | 2989374750 | 30550 | 30550 | 30550 | 30550 | 88 |
| 399 | 20240529 | 121500 | 2986686350 | 30500 | 30500 | 30500 | 30500 | 94 |
| 400 | 20240529 | 121400 | 2983819350 | 30500 | 30550 | 30550 | 30500 | 264 |
| 401 | 20240529 | 121300 | 2975764400 | 30550 | 30550 | 30550 | 30550 | 188 |
| 402 | 20240529 | 121200 | 2970021000 | 30550 | 30550 | 30550 | 30550 | 175 |
| 403 | 20240529 | 121100 | 2964674750 | 30500 | 30500 | 30550 | 30500 | 1139 |
| 404 | 20240529 | 121000 | 2929932250 | 30500 | 30500 | 30500 | 30500 | 0 |
| 405 | 20240529 | 120900 | 2929932250 | 30500 | 30500 | 30500 | 30500 | 207 |
| 406 | 20240529 | 120800 | 2923618750 | 30500 | 30500 | 30550 | 30500 | 251 |
| 407 | 20240529 | 120700 | 2915963200 | 30500 | 30500 | 30550 | 30500 | 213 |
| 408 | 20240529 | 120600 | 2909466100 | 30550 | 30550 | 30550 | 30550 | 31 |
| 409 | 20240529 | 120500 | 2908519050 | 30550 | 30550 | 30550 | 30550 | 124 |
| 410 | 20240529 | 120400 | 2904730850 | 30550 | 30550 | 30550 | 30550 | 275 |
| 411 | 20240529 | 120300 | 2896329600 | 30550 | 30550 | 30550 | 30550 | 1362 |
| 412 | 20240529 | 120200 | 2854720500 | 30550 | 30550 | 30550 | 30550 | 30 |
| 413 | 20240529 | 120100 | 2853804000 | 30550 | 30550 | 30550 | 30550 | 199 |
| 414 | 20240529 | 120000 | 2847724550 | 30600 | 30550 | 30600 | 30550 | 239 |
| 415 | 20240529 | 115900 | 2840422000 | 30600 | 30600 | 30600 | 30600 | 23 |
| 416 | 20240529 | 115800 | 2839718200 | 30550 | 30550 | 30550 | 30550 | 208 |
| 417 | 20240529 | 115700 | 2833363800 | 30550 | 30550 | 30550 | 30550 | 10 |
| 418 | 20240529 | 115600 | 2833058300 | 30550 | 30550 | 30550 | 30550 | 281 |
| 419 | 20240529 | 115500 | 2824473750 | 30550 | 30550 | 30550 | 30550 | 175 |
| 420 | 20240529 | 115400 | 2819127500 | 30600 | 30600 | 30600 | 30550 | 200 |
| 421 | 20240529 | 115300 | 2813017400 | 30600 | 30550 | 30600 | 30550 | 30 |
| 422 | 20240529 | 115200 | 2812099900 | 30550 | 30600 | 30600 | 30550 | 188 |
| 423 | 20240529 | 115100 | 2806356450 | 30600 | 30650 | 30650 | 30600 | 3 |
| 424 | 20240529 | 115000 | 2806264600 | 30600 | 30650 | 30650 | 30600 | 575 |
| 425 | 20240529 | 114900 | 2788660900 | 30650 | 30600 | 30650 | 30600 | 87 |
| 426 | 20240529 | 114800 | 2785997150 | 30600 | 30600 | 30600 | 30550 | 232 |
| 427 | 20240529 | 114700 | 2778898450 | 30600 | 30650 | 30650 | 30600 | 227 |
| 428 | 20240529 | 114600 | 2771941400 | 30650 | 30650 | 30650 | 30650 | 11 |
| 429 | 20240529 | 114500 | 2771604250 | 30650 | 30650 | 30650 | 30650 | 227 |
| 430 | 20240529 | 114400 | 2764646700 | 30650 | 30700 | 30700 | 30650 | 12 |
| 431 | 20240529 | 114300 | 2764278800 | 30700 | 30700 | 30700 | 30700 | 0 |
| 432 | 20240529 | 114200 | 2764278800 | 30700 | 30600 | 30700 | 30600 | 59 |
| 433 | 20240529 | 114100 | 2762469400 | 30600 | 30650 | 30650 | 30600 | 201 |
| 434 | 20240529 | 114000 | 2756318300 | 30650 | 30600 | 30700 | 30600 | 290 |
| 435 | 20240529 | 113900 | 2747437150 | 30600 | 30650 | 30650 | 30600 | 514 |
| 436 | 20240529 | 113800 | 2731704950 | 30700 | 30700 | 30700 | 30700 | 41 |
| 437 | 20240529 | 113700 | 2730446250 | 30700 | 30700 | 30700 | 30700 | 234 |
| 438 | 20240529 | 113600 | 2723262450 | 30700 | 30700 | 30700 | 30700 | 355 |
| 439 | 20240529 | 113500 | 2712363950 | 30650 | 30650 | 30700 | 30650 | 12 |
| 440 | 20240529 | 113400 | 2711996100 | 30650 | 30650 | 30650 | 30650 | 176 |
| 441 | 20240529 | 113300 | 2706601700 | 30700 | 30700 | 30700 | 30700 | 534 |
| 442 | 20240529 | 113200 | 2690207900 | 30650 | 30650 | 30650 | 30650 | 227 |
| 443 | 20240529 | 113100 | 2683250350 | 30650 | 30650 | 30650 | 30650 | 247 |
| 444 | 20240529 | 113000 | 2675679800 | 30650 | 30650 | 30650 | 30650 | 7 |
| 445 | 20240529 | 112900 | 2675465250 | 30650 | 30650 | 30650 | 30650 | 51 |
| 446 | 20240529 | 112800 | 2673902100 | 30700 | 30650 | 30700 | 30650 | 31 |
| 447 | 20240529 | 112700 | 2672951450 | 30650 | 30600 | 30650 | 30600 | 257 |
| 448 | 20240529 | 112600 | 2665076150 | 30550 | 30600 | 30600 | 30550 | 208 |
| 449 | 20240529 | 112500 | 2658711850 | 30600 | 30600 | 30600 | 30550 | 471 |
| 450 | 20240529 | 112400 | 2644306550 | 30600 | 30600 | 30600 | 30600 | 10 |
| 451 | 20240529 | 112300 | 2644000550 | 30600 | 30600 | 30600 | 30600 | 21 |
| 452 | 20240529 | 112200 | 2643357950 | 30600 | 30600 | 30650 | 30600 | 442 |
| 453 | 20240529 | 112100 | 2629831750 | 30650 | 30600 | 30650 | 30600 | 354 |
| 454 | 20240529 | 112000 | 2618987150 | 30600 | 30600 | 30600 | 30600 | 325 |
| 455 | 20240529 | 111900 | 2609042150 | 30650 | 30600 | 30650 | 30600 | 214 |
| 456 | 20240529 | 111800 | 2602492000 | 30600 | 30600 | 30600 | 30600 | 43 |
| 457 | 20240529 | 111700 | 2601176200 | 30600 | 30600 | 30600 | 30600 | 218 |
| 458 | 20240529 | 111600 | 2594505400 | 30600 | 30600 | 30600 | 30600 | 80 |
| 459 | 20240529 | 111500 | 2592057400 | 30600 | 30550 | 30600 | 30550 | 309 |
| 460 | 20240529 | 111400 | 2582613500 | 30550 | 30550 | 30550 | 30550 | 290 |
| 461 | 20240529 | 111300 | 2573754000 | 30550 | 30550 | 30600 | 30550 | 4 |
| 462 | 20240529 | 111200 | 2573631750 | 30550 | 30550 | 30550 | 30550 | 356 |
| 463 | 20240529 | 111100 | 2562755950 | 30550 | 30550 | 30550 | 30550 | 319 |
| 464 | 20240529 | 111000 | 2553010500 | 30550 | 30550 | 30550 | 30550 | 219 |
| 465 | 20240529 | 110900 | 2546320050 | 30550 | 30600 | 30600 | 30550 | 58 |
| 466 | 20240529 | 110800 | 2544546400 | 30600 | 30550 | 30600 | 30550 | 242 |
| 467 | 20240529 | 110700 | 2537153200 | 30600 | 30600 | 30600 | 30600 | 253 |
| 468 | 20240529 | 110600 | 2529411400 | 30600 | 30600 | 30600 | 30600 | 96 |
| 469 | 20240529 | 110500 | 2526473800 | 30650 | 30650 | 30650 | 30650 | 1 |
| 470 | 20240529 | 110400 | 2526443150 | 30650 | 30600 | 30650 | 30500 | 816 |
| 471 | 20240529 | 110300 | 2501481700 | 30600 | 30600 | 30600 | 30500 | 250 |
| 472 | 20240529 | 110200 | 2493844450 | 30600 | 30550 | 30600 | 30550 | 120 |
| 473 | 20240529 | 110100 | 2490178400 | 30550 | 30550 | 30600 | 30500 | 254 |
| 474 | 20240529 | 110000 | 2482418950 | 30500 | 30550 | 30600 | 30500 | 1085 |
| 475 | 20240529 | 105900 | 2449280250 | 30550 | 30550 | 30550 | 30550 | 225 |
| 476 | 20240529 | 105800 | 2442406500 | 30600 | 30550 | 30600 | 30550 | 40 |
| 477 | 20240529 | 105700 | 2441184450 | 30600 | 30500 | 30600 | 30500 | 301 |
| 478 | 20240529 | 105600 | 2432003850 | 30500 | 30550 | 30650 | 30500 | 945 |
| 479 | 20240529 | 105500 | 2403157800 | 30500 | 30500 | 30500 | 30500 | 17 |
| 480 | 20240529 | 105400 | 2402639300 | 30500 | 30500 | 30650 | 30500 | 645 |
| 481 | 20240529 | 105300 | 2382934350 | 30500 | 30600 | 30600 | 30500 | 2117 |
| 482 | 20240529 | 105200 | 2318340800 | 30650 | 30650 | 30650 | 30550 | 1343 |
| 483 | 20240529 | 105100 | 2277273550 | 30600 | 30600 | 30600 | 30600 | 17 |
| 484 | 20240529 | 105000 | 2276753350 | 30600 | 30600 | 30600 | 30600 | 32 |
| 485 | 20240529 | 104900 | 2275774150 | 30600 | 30650 | 30650 | 30600 | 222 |
| 486 | 20240529 | 104800 | 2268980900 | 30600 | 30650 | 30650 | 30600 | 367 |
| 487 | 20240529 | 104700 | 2257743950 | 30650 | 30650 | 30650 | 30650 | 111 |
| 488 | 20240529 | 104600 | 2254341800 | 30600 | 30600 | 30600 | 30550 | 331 |
| 489 | 20240529 | 104500 | 2244228500 | 30600 | 30650 | 30650 | 30600 | 267 |
| 490 | 20240529 | 104400 | 2236057450 | 30700 | 30600 | 30700 | 30600 | 70 |
| 491 | 20240529 | 104300 | 2233914250 | 30600 | 30600 | 30600 | 30550 | 58 |
| 492 | 20240529 | 104200 | 2232139500 | 30600 | 30650 | 30650 | 30550 | 440 |
| 493 | 20240529 | 104100 | 2218663800 | 30650 | 30650 | 30650 | 30650 | 110 |
| 494 | 20240529 | 104000 | 2215292300 | 30650 | 30600 | 30700 | 30600 | 411 |
| 495 | 20240529 | 103900 | 2202696500 | 30600 | 30550 | 30600 | 30550 | 438 |
| 496 | 20240529 | 103800 | 2189312150 | 30650 | 30600 | 30650 | 30600 | 231 |
| 497 | 20240529 | 103700 | 2182232800 | 30700 | 30600 | 30700 | 30550 | 486 |
| 498 | 20240529 | 103600 | 2167336200 | 30600 | 30650 | 30650 | 30550 | 192 |
| 499 | 20240529 | 103500 | 2161464650 | 30600 | 30600 | 30600 | 30600 | 878 |
| 500 | 20240529 | 103400 | 2134597850 | 30650 | 30650 | 30650 | 30600 | 599 |
| 501 | 20240529 | 103300 | 2116239000 | 30650 | 30650 | 30700 | 30650 | 146 |
| 502 | 20240529 | 103200 | 2111764050 | 30650 | 30600 | 30700 | 30600 | 219 |
| 503 | 20240529 | 103100 | 2105056650 | 30600 | 30600 | 30650 | 30600 | 21 |
| 504 | 20240529 | 103000 | 2104413550 | 30600 | 30650 | 30650 | 30600 | 604 |
| 505 | 20240529 | 102900 | 2085911650 | 30650 | 30600 | 30650 | 30600 | 158 |
| 506 | 20240529 | 102800 | 2081071450 | 30650 | 30600 | 30650 | 30600 | 40 |
| 507 | 20240529 | 102700 | 2079846850 | 30600 | 30600 | 30600 | 30600 | 61 |
| 508 | 20240529 | 102600 | 2077980250 | 30600 | 30650 | 30650 | 30600 | 231 |
| 509 | 20240529 | 102500 | 2070900150 | 30650 | 30600 | 30750 | 30600 | 861 |
| 510 | 20240529 | 102400 | 2044493100 | 30600 | 30700 | 30700 | 30450 | 3901 |
| 511 | 20240529 | 102300 | 1925346600 | 30700 | 30800 | 30800 | 30700 | 145 |
| 512 | 20240529 | 102200 | 1920894350 | 30700 | 30700 | 30700 | 30700 | 36 |
| 513 | 20240529 | 102100 | 1919789150 | 30700 | 30700 | 30700 | 30650 | 74 |
| 514 | 20240529 | 102000 | 1917519300 | 30700 | 30750 | 30750 | 30600 | 174 |
| 515 | 20240529 | 101900 | 1912194050 | 30750 | 30800 | 30800 | 30750 | 120 |
| 516 | 20240529 | 101800 | 1908498550 | 30700 | 30550 | 30750 | 30500 | 728 |
| 517 | 20240529 | 101700 | 1886159400 | 30500 | 30600 | 30600 | 30500 | 271 |
| 518 | 20240529 | 101600 | 1877872700 | 30600 | 30600 | 30600 | 30550 | 514 |
| 519 | 20240529 | 101500 | 1862157400 | 30600 | 30650 | 30650 | 30600 | 232 |
| 520 | 20240529 | 101400 | 1855057950 | 30650 | 30600 | 30650 | 30600 | 4 |
| 521 | 20240529 | 101300 | 1854935450 | 30650 | 30650 | 30650 | 30550 | 38 |
| 522 | 20240529 | 101200 | 1853773350 | 30600 | 30600 | 30600 | 30550 | 373 |
| 523 | 20240529 | 101100 | 1842367250 | 30600 | 30600 | 30600 | 30600 | 20 |
| 524 | 20240529 | 101000 | 1841755250 | 30600 | 30600 | 30600 | 30550 | 122 |
| 525 | 20240529 | 100900 | 1838022850 | 30600 | 30600 | 30600 | 30600 | 21 |
| 526 | 20240529 | 100800 | 1837380250 | 30500 | 30500 | 30550 | 30500 | 449 |
| 527 | 20240529 | 100700 | 1823683050 | 30600 | 30550 | 30600 | 30500 | 176 |
| 528 | 20240529 | 100600 | 1818310200 | 30500 | 30600 | 30600 | 30500 | 48 |
| 529 | 20240529 | 100500 | 1816841750 | 30550 | 30550 | 30600 | 30550 | 55 |
| 530 | 20240529 | 100400 | 1815161450 | 30600 | 30600 | 30650 | 30600 | 554 |
| 531 | 20240529 | 100300 | 1798206450 | 30600 | 30600 | 30600 | 30600 | 618 |
| 532 | 20240529 | 100200 | 1779295650 | 30600 | 30600 | 30600 | 30600 | 14 |
| 533 | 20240529 | 100100 | 1778867250 | 30550 | 30600 | 30600 | 30450 | 1787 |
| 534 | 20240529 | 100000 | 1724375250 | 30600 | 30600 | 30600 | 30600 | 980 |
| 535 | 20240529 | 095900 | 1694387250 | 30550 | 30550 | 30550 | 30550 | 3 |
| 536 | 20240529 | 095800 | 1694295600 | 30550 | 30500 | 30550 | 30500 | 77 |
| 537 | 20240529 | 095700 | 1691944000 | 30550 | 30550 | 30550 | 30550 | 386 |
| 538 | 20240529 | 095600 | 1680151700 | 30550 | 30550 | 30550 | 30550 | 246 |
| 539 | 20240529 | 095500 | 1672636400 | 30500 | 30550 | 30550 | 30500 | 303 |
| 540 | 20240529 | 095400 | 1663391700 | 30500 | 30500 | 30550 | 30500 | 263 |
| 541 | 20240529 | 095300 | 1655368050 | 30500 | 30500 | 30500 | 30500 | 459 |
| 542 | 20240529 | 095200 | 1641368550 | 30500 | 30500 | 30550 | 30450 | 1727 |
| 543 | 20240529 | 095100 | 1588696550 | 30500 | 30500 | 30500 | 30500 | 11 |
| 544 | 20240529 | 095000 | 1588361050 | 30450 | 30500 | 30500 | 30450 | 1329 |
| 545 | 20240529 | 094900 | 1547865900 | 30500 | 30450 | 30500 | 30450 | 95 |
| 546 | 20240529 | 094800 | 1544969900 | 30500 | 30500 | 30500 | 30450 | 621 |
| 547 | 20240529 | 094700 | 1526059950 | 30500 | 30500 | 30500 | 30450 | 222 |
| 548 | 20240529 | 094600 | 1519289550 | 30450 | 30550 | 30550 | 30450 | 1644 |
| 549 | 20240529 | 094500 | 1469180600 | 30550 | 30550 | 30550 | 30550 | 11 |
| 550 | 20240529 | 094400 | 1468844550 | 30550 | 30500 | 30550 | 30500 | 327 |
| 551 | 20240529 | 094300 | 1458870800 | 30450 | 30450 | 30450 | 30400 | 883 |
| 552 | 20240529 | 094200 | 1431985950 | 30450 | 30500 | 30500 | 30450 | 2819 |
| 553 | 20240529 | 094100 | 1346130700 | 30500 | 30550 | 30550 | 30450 | 5535 |
| 554 | 20240529 | 094000 | 1177291700 | 30550 | 30550 | 30550 | 30550 | 456 |
| 555 | 20240529 | 093900 | 1163360900 | 30550 | 30600 | 30600 | 30550 | 2840 |
| 556 | 20240529 | 093800 | 1076573900 | 30600 | 30650 | 30650 | 30600 | 542 |
| 557 | 20240529 | 093700 | 1059978900 | 30600 | 30650 | 30650 | 30600 | 321 |
| 558 | 20240529 | 093600 | 1050156050 | 30600 | 30600 | 30600 | 30550 | 2035 |
| 559 | 20240529 | 093500 | 987915600 | 30600 | 30650 | 30650 | 30550 | 2917 |
| 560 | 20240529 | 093400 | 898641600 | 30650 | 30700 | 30700 | 30650 | 1497 |
| 561 | 20240529 | 093300 | 852751550 | 30700 | 30700 | 30700 | 30700 | 85 |
| 562 | 20240529 | 093200 | 850142050 | 30700 | 30750 | 30750 | 30650 | 1849 |
| 563 | 20240529 | 093100 | 793402050 | 30750 | 30750 | 30750 | 30700 | 592 |
| 564 | 20240529 | 093000 | 775208000 | 30750 | 30700 | 30750 | 30700 | 492 |
| 565 | 20240529 | 092900 | 760103000 | 30750 | 30750 | 30750 | 30700 | 730 |
| 566 | 20240529 | 092800 | 737689900 | 30700 | 30750 | 30750 | 30700 | 1217 |
| 567 | 20240529 | 092700 | 700327650 | 30700 | 30750 | 30800 | 30700 | 1797 |
| 568 | 20240529 | 092600 | 645097350 | 30800 | 30800 | 30800 | 30800 | 68 |
| 569 | 20240529 | 092500 | 643002950 | 30800 | 30800 | 30800 | 30800 | 31 |
| 570 | 20240529 | 092400 | 642048150 | 30750 | 30750 | 30800 | 30750 | 423 |
| 571 | 20240529 | 092300 | 629040350 | 30800 | 30800 | 30800 | 30750 | 382 |
| 572 | 20240529 | 092200 | 617274800 | 30800 | 30800 | 30800 | 30750 | 25 |
| 573 | 20240529 | 092100 | 616505450 | 30800 | 30850 | 30850 | 30800 | 163 |
| 574 | 20240529 | 092000 | 611483800 | 30850 | 30800 | 30850 | 30800 | 456 |
| 575 | 20240529 | 091900 | 597438850 | 30800 | 30800 | 30800 | 30750 | 230 |
| 576 | 20240529 | 091800 | 590355100 | 30800 | 30800 | 30800 | 30750 | 139 |
| 577 | 20240529 | 091700 | 586079350 | 30750 | 30800 | 30800 | 30750 | 871 |
| 578 | 20240529 | 091600 | 559289300 | 30800 | 30800 | 30800 | 30750 | 268 |
| 579 | 20240529 | 091500 | 551043650 | 30750 | 30750 | 30800 | 30750 | 279 |
| 580 | 20240529 | 091400 | 542463250 | 30750 | 30800 | 30800 | 30750 | 356 |
| 581 | 20240529 | 091300 | 531510450 | 30800 | 30750 | 30800 | 30750 | 825 |
| 582 | 20240529 | 091200 | 506135800 | 30750 | 30750 | 30800 | 30750 | 727 |
| 583 | 20240529 | 091100 | 483778700 | 30750 | 30800 | 30850 | 30750 | 551 |
| 584 | 20240529 | 091000 | 466812500 | 30800 | 30800 | 30800 | 30800 | 339 |
| 585 | 20240529 | 090900 | 456371300 | 30850 | 30850 | 30850 | 30800 | 567 |
| 586 | 20240529 | 090800 | 438900800 | 30850 | 30800 | 30900 | 30800 | 647 |
| 587 | 20240529 | 090700 | 418940150 | 30800 | 30800 | 30950 | 30750 | 1199 |
| 588 | 20240529 | 090600 | 381915750 | 30800 | 30750 | 30800 | 30750 | 430 |
| 589 | 20240529 | 090500 | 368693200 | 30750 | 30800 | 30800 | 30700 | 1976 |
| 590 | 20240529 | 090400 | 307904000 | 30800 | 30750 | 30800 | 30750 | 1467 |
| 591 | 20240529 | 090300 | 262770450 | 30800 | 30850 | 30850 | 30750 | 283 |
| 592 | 20240529 | 090200 | 254063550 | 30800 | 30800 | 30900 | 30750 | 590 |
| 593 | 20240529 | 090100 | 235894650 | 30850 | 30800 | 30950 | 30700 | 1260 |
| 594 | 20240529 | 090000 | 197114250 | 30800 | 31000 | 31100 | 30700 | 6370 |