34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 3 | 20240529 | 192500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20240529 | 192400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20240529 | 192300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20240529 | 192200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20240529 | 192100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20240529 | 192000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20240529 | 191900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20240529 | 191800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20240529 | 191700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20240529 | 191600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20240529 | 191500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20240529 | 191400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20240529 | 191300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20240529 | 191200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20240529 | 191100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20240529 | 191000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20240529 | 190900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20240529 | 190800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20240529 | 190700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20240529 | 190600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20240529 | 190500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20240529 | 190400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20240529 | 190300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20240529 | 190200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20240529 | 190100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20240529 | 190000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20240529 | 185900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20240529 | 185800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20240529 | 185700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20240529 | 185600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 33 | 20240529 | 185500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20240529 | 185400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20240529 | 185300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20240529 | 185200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20240529 | 185100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20240529 | 185000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20240529 | 184900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20240529 | 184800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20240529 | 184700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20240529 | 184600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20240529 | 184500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20240529 | 184400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20240529 | 184300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20240529 | 184200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20240529 | 184100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20240529 | 184000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20240529 | 183900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20240529 | 183800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20240529 | 183700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20240529 | 183600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20240529 | 183500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20240529 | 183400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20240529 | 183300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20240529 | 183200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20240529 | 183100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20240529 | 183000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20240529 | 182900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20240529 | 182800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20240529 | 182700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20240529 | 182600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 63 | 20240529 | 182500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20240529 | 182400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20240529 | 182300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20240529 | 182200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20240529 | 182100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20240529 | 182000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20240529 | 181900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20240529 | 181800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20240529 | 181700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20240529 | 181600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20240529 | 181500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20240529 | 181400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20240529 | 181300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20240529 | 181200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20240529 | 181100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20240529 | 181000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20240529 | 180900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20240529 | 180800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20240529 | 180700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20240529 | 180600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20240529 | 180500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20240529 | 180400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20240529 | 180300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20240529 | 180200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20240529 | 180100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20240529 | 180000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20240529 | 175900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20240529 | 175800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20240529 | 175700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20240529 | 175600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 93 | 20240529 | 175500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20240529 | 175400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20240529 | 175300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20240529 | 175200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20240529 | 175100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20240529 | 175000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20240529 | 174900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20240529 | 174800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20240529 | 174700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20240529 | 174600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20240529 | 174500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20240529 | 174400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20240529 | 174300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20240529 | 174200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20240529 | 174100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20240529 | 174000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20240529 | 173900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20240529 | 173800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20240529 | 173700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20240529 | 173600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20240529 | 173500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20240529 | 173400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20240529 | 173300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20240529 | 173200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20240529 | 173100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20240529 | 173000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20240529 | 172900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20240529 | 172800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20240529 | 172700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20240529 | 172600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 123 | 20240529 | 172500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20240529 | 172400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20240529 | 172300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20240529 | 172200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20240529 | 172100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20240529 | 172000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20240529 | 171900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20240529 | 171800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20240529 | 171700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20240529 | 171600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20240529 | 171500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20240529 | 171400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20240529 | 171300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20240529 | 171200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20240529 | 171100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20240529 | 171000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20240529 | 170900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20240529 | 170800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20240529 | 170700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20240529 | 170600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20240529 | 170500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20240529 | 170400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20240529 | 170300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20240529 | 170200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20240529 | 170100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20240529 | 170000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20240529 | 165900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20240529 | 165800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20240529 | 165700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20240529 | 165600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 153 | 20240529 | 165500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20240529 | 165400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20240529 | 165300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20240529 | 165200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20240529 | 165100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20240529 | 165000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20240529 | 164900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20240529 | 164800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20240529 | 164700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20240529 | 164600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20240529 | 164500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20240529 | 164400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20240529 | 164300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20240529 | 164200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20240529 | 164100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20240529 | 164000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20240529 | 163900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20240529 | 163800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20240529 | 163700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20240529 | 163600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20240529 | 163500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20240529 | 163400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20240529 | 163300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20240529 | 163200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20240529 | 163100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20240529 | 163000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20240529 | 162900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20240529 | 162800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20240529 | 162700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20240529 | 162600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 183 | 20240529 | 162500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20240529 | 162400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20240529 | 162300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20240529 | 162200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20240529 | 162100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20240529 | 162000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20240529 | 161900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20240529 | 161800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20240529 | 161700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20240529 | 161600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20240529 | 161500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20240529 | 161400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20240529 | 161300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20240529 | 161200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20240529 | 161100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20240529 | 161000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20240529 | 160900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20240529 | 160800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20240529 | 160700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20240529 | 160600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20240529 | 160500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20240529 | 160400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20240529 | 160300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20240529 | 160200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20240529 | 160100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20240529 | 160000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20240529 | 155900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20240529 | 155800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20240529 | 155700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20240529 | 155600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 213 | 20240529 | 155500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20240529 | 155400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20240529 | 155300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20240529 | 155200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20240529 | 155100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20240529 | 155000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20240529 | 154900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20240529 | 154800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20240529 | 154700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20240529 | 154600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20240529 | 154500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20240529 | 154400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20240529 | 154300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20240529 | 154200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20240529 | 154100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20240529 | 154000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20240529 | 153900 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20240529 | 153800 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20240529 | 153700 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20240529 | 153600 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20240529 | 153500 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20240529 | 153400 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20240529 | 153300 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20240529 | 153200 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 237 | 20240529 | 153100 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 238 | 20240529 | 153000 | 23972231450 | 24400 | 24400 | 24400 | 24400 | 16297 |
| 239 | 20240529 | 152900 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 240 | 20240529 | 152800 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 241 | 20240529 | 152700 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 242 | 20240529 | 152600 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 243 | 20240529 | 152500 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 244 | 20240529 | 152400 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 245 | 20240529 | 152300 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 246 | 20240529 | 152200 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 247 | 20240529 | 152100 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 248 | 20240529 | 152000 | 23574584650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 249 | 20240529 | 151900 | 23574584650 | 24400 | 24350 | 24450 | 24350 | 7475 |
| 250 | 20240529 | 151800 | 23392186500 | 24300 | 24350 | 24400 | 24300 | 3350 |
| 251 | 20240529 | 151700 | 23310564000 | 24400 | 24300 | 24400 | 24300 | 2839 |
| 252 | 20240529 | 151600 | 23241418750 | 24350 | 24350 | 24400 | 24300 | 1694 |
| 253 | 20240529 | 151500 | 23200164800 | 24350 | 24350 | 24350 | 24300 | 962 |
| 254 | 20240529 | 151400 | 23176748600 | 24350 | 24350 | 24350 | 24300 | 3112 |
| 255 | 20240529 | 151300 | 23100974450 | 24350 | 24300 | 24350 | 24300 | 576 |
| 256 | 20240529 | 151200 | 23086969550 | 24350 | 24350 | 24400 | 24300 | 2467 |
| 257 | 20240529 | 151100 | 23026852250 | 24400 | 24350 | 24400 | 24300 | 2221 |
| 258 | 20240529 | 151000 | 22972739400 | 24300 | 24250 | 24350 | 24250 | 1538 |
| 259 | 20240529 | 150900 | 22935358000 | 24300 | 24250 | 24300 | 24200 | 1178 |
| 260 | 20240529 | 150800 | 22906804100 | 24250 | 24200 | 24250 | 24200 | 1555 |
| 261 | 20240529 | 150700 | 22869163500 | 24250 | 24300 | 24300 | 24250 | 781 |
| 262 | 20240529 | 150600 | 22850211750 | 24300 | 24400 | 24400 | 24200 | 3253 |
| 263 | 20240529 | 150500 | 22771310850 | 24350 | 24350 | 24400 | 24350 | 1602 |
| 264 | 20240529 | 150400 | 22732296250 | 24350 | 24350 | 24400 | 24300 | 766 |
| 265 | 20240529 | 150300 | 22713637450 | 24350 | 24350 | 24400 | 24300 | 1721 |
| 266 | 20240529 | 150200 | 22671758900 | 24300 | 24350 | 24400 | 24300 | 1234 |
| 267 | 20240529 | 150100 | 22641697850 | 24350 | 24400 | 24400 | 24350 | 2782 |
| 268 | 20240529 | 150000 | 22573945800 | 24350 | 24350 | 24400 | 24250 | 6004 |
| 269 | 20240529 | 145900 | 22427538700 | 24350 | 24300 | 24350 | 24250 | 370 |
| 270 | 20240529 | 145800 | 22418544500 | 24250 | 24300 | 24350 | 24200 | 3254 |
| 271 | 20240529 | 145700 | 22339577200 | 24350 | 24350 | 24400 | 24300 | 506 |
| 272 | 20240529 | 145600 | 22327253150 | 24400 | 24350 | 24400 | 24300 | 787 |
| 273 | 20240529 | 145500 | 22308094350 | 24350 | 24350 | 24350 | 24300 | 894 |
| 274 | 20240529 | 145400 | 22286331750 | 24300 | 24300 | 24450 | 24300 | 4058 |
| 275 | 20240529 | 145300 | 22187370900 | 24350 | 24300 | 24350 | 24300 | 947 |
| 276 | 20240529 | 145200 | 22164337000 | 24300 | 24250 | 24300 | 24250 | 1403 |
| 277 | 20240529 | 145100 | 22130282500 | 24300 | 24250 | 24300 | 24200 | 2211 |
| 278 | 20240529 | 145000 | 22076677050 | 24250 | 24250 | 24350 | 24200 | 3720 |
| 279 | 20240529 | 144900 | 21986361250 | 24250 | 24400 | 24450 | 24250 | 12236 |
| 280 | 20240529 | 144800 | 21688303100 | 24450 | 24400 | 24450 | 24300 | 11958 |
| 281 | 20240529 | 144700 | 21396453100 | 24350 | 24400 | 24400 | 24350 | 2797 |
| 282 | 20240529 | 144600 | 21328283350 | 24350 | 24400 | 24400 | 24350 | 11276 |
| 283 | 20240529 | 144500 | 21053612450 | 24400 | 24300 | 24400 | 24250 | 13108 |
| 284 | 20240529 | 144400 | 20734698100 | 24300 | 24300 | 24300 | 24250 | 1658 |
| 285 | 20240529 | 144300 | 20694420350 | 24250 | 24250 | 24300 | 24200 | 5393 |
| 286 | 20240529 | 144200 | 20563629750 | 24200 | 24150 | 24250 | 24100 | 8731 |
| 287 | 20240529 | 144100 | 20352459900 | 24150 | 24100 | 24150 | 24100 | 2671 |
| 288 | 20240529 | 144000 | 20287969600 | 24100 | 24050 | 24100 | 24050 | 2933 |
| 289 | 20240529 | 143900 | 20217289150 | 24100 | 24000 | 24100 | 24000 | 1187 |
| 290 | 20240529 | 143800 | 20188748450 | 24000 | 24050 | 24100 | 24000 | 650 |
| 291 | 20240529 | 143700 | 20173132250 | 24000 | 24050 | 24100 | 24000 | 1445 |
| 292 | 20240529 | 143600 | 20138375600 | 24050 | 24100 | 24100 | 24050 | 1012 |
| 293 | 20240529 | 143500 | 20114033350 | 24100 | 24050 | 24100 | 24050 | 1710 |
| 294 | 20240529 | 143400 | 20072856750 | 24100 | 24050 | 24100 | 24050 | 362 |
| 295 | 20240529 | 143300 | 20064134500 | 24050 | 24100 | 24100 | 24050 | 647 |
| 296 | 20240529 | 143200 | 20048570550 | 24100 | 24100 | 24100 | 24050 | 535 |
| 297 | 20240529 | 143100 | 20035683700 | 24050 | 24050 | 24100 | 24050 | 333 |
| 298 | 20240529 | 143000 | 20027662400 | 24050 | 24100 | 24100 | 24050 | 93 |
| 299 | 20240529 | 142900 | 20025423350 | 24100 | 24000 | 24150 | 24000 | 5224 |
| 300 | 20240529 | 142800 | 19899601250 | 24000 | 24050 | 24050 | 23950 | 911 |
| 301 | 20240529 | 142700 | 19877736300 | 24000 | 24050 | 24050 | 23950 | 1292 |
| 302 | 20240529 | 142600 | 19846668950 | 23950 | 24050 | 24050 | 23950 | 688 |
| 303 | 20240529 | 142500 | 19830154450 | 24050 | 24050 | 24050 | 24000 | 1408 |
| 304 | 20240529 | 142400 | 19796357750 | 24050 | 24050 | 24050 | 24000 | 990 |
| 305 | 20240529 | 142300 | 19772549100 | 24050 | 24050 | 24050 | 24050 | 390 |
| 306 | 20240529 | 142200 | 19763169600 | 24050 | 24000 | 24050 | 24000 | 215 |
| 307 | 20240529 | 142100 | 19757999650 | 24000 | 24000 | 24050 | 24000 | 1773 |
| 308 | 20240529 | 142000 | 19715427300 | 24000 | 23950 | 24000 | 23900 | 1354 |
| 309 | 20240529 | 141900 | 19682942900 | 23950 | 23900 | 23950 | 23900 | 537 |
| 310 | 20240529 | 141800 | 19670082350 | 23900 | 23900 | 23900 | 23850 | 2126 |
| 311 | 20240529 | 141700 | 19619306950 | 23900 | 23900 | 23900 | 23850 | 1150 |
| 312 | 20240529 | 141600 | 19591824100 | 23850 | 23850 | 23900 | 23800 | 356 |
| 313 | 20240529 | 141500 | 19583330000 | 23900 | 23850 | 23900 | 23800 | 677 |
| 314 | 20240529 | 141400 | 19567182600 | 23850 | 23800 | 23850 | 23800 | 815 |
| 315 | 20240529 | 141300 | 19547760550 | 23800 | 23850 | 23900 | 23800 | 1363 |
| 316 | 20240529 | 141200 | 19515281050 | 23850 | 23850 | 23900 | 23850 | 514 |
| 317 | 20240529 | 141100 | 19503016200 | 23850 | 23800 | 23850 | 23800 | 431 |
| 318 | 20240529 | 141000 | 19492758350 | 23850 | 23850 | 23850 | 23800 | 735 |
| 319 | 20240529 | 140900 | 19475235150 | 23900 | 23900 | 23900 | 23850 | 801 |
| 320 | 20240529 | 140800 | 19456092100 | 23900 | 23850 | 23900 | 23850 | 1164 |
| 321 | 20240529 | 140700 | 19428330450 | 23950 | 23850 | 24000 | 23850 | 1210 |
| 322 | 20240529 | 140600 | 19399413600 | 23900 | 23900 | 23900 | 23850 | 108 |
| 323 | 20240529 | 140500 | 19396832600 | 23900 | 23850 | 23900 | 23850 | 190 |
| 324 | 20240529 | 140400 | 19392295750 | 23850 | 23900 | 24000 | 23850 | 6417 |
| 325 | 20240529 | 140300 | 19238452650 | 23800 | 23850 | 23900 | 23800 | 878 |
| 326 | 20240529 | 140200 | 19217489650 | 23850 | 23900 | 23900 | 23850 | 73 |
| 327 | 20240529 | 140100 | 19215745000 | 23850 | 23850 | 23850 | 23800 | 1092 |
| 328 | 20240529 | 140000 | 19189701550 | 23850 | 23800 | 23850 | 23750 | 1924 |
| 329 | 20240529 | 135900 | 19143915000 | 23800 | 23800 | 23850 | 23800 | 476 |
| 330 | 20240529 | 135800 | 19132583200 | 23850 | 23800 | 23850 | 23800 | 2225 |
| 331 | 20240529 | 135700 | 19079623550 | 23850 | 23850 | 23850 | 23800 | 366 |
| 332 | 20240529 | 135600 | 19070897500 | 23850 | 23900 | 23900 | 23850 | 279 |
| 333 | 20240529 | 135500 | 19064238100 | 23900 | 23850 | 23900 | 23850 | 494 |
| 334 | 20240529 | 135400 | 19052452450 | 23850 | 23900 | 23900 | 23850 | 1039 |
| 335 | 20240529 | 135300 | 19027633800 | 23900 | 23900 | 23900 | 23900 | 85 |
| 336 | 20240529 | 135200 | 19025602300 | 23900 | 23900 | 23900 | 23850 | 105 |
| 337 | 20240529 | 135100 | 19023093500 | 23900 | 23850 | 23900 | 23800 | 828 |
| 338 | 20240529 | 135000 | 19003349900 | 23850 | 23850 | 23900 | 23800 | 542 |
| 339 | 20240529 | 134900 | 18990423950 | 23900 | 23850 | 23950 | 23850 | 1006 |
| 340 | 20240529 | 134800 | 18966421800 | 23900 | 23900 | 23900 | 23850 | 217 |
| 341 | 20240529 | 134700 | 18961238950 | 23900 | 23850 | 23950 | 23850 | 174 |
| 342 | 20240529 | 134600 | 18957088200 | 23950 | 23950 | 23950 | 23850 | 85 |
| 343 | 20240529 | 134500 | 18955054900 | 23950 | 23900 | 23950 | 23850 | 172 |
| 344 | 20240529 | 134400 | 18950950100 | 23900 | 23850 | 23950 | 23850 | 324 |
| 345 | 20240529 | 134300 | 18943214800 | 23900 | 23850 | 23900 | 23850 | 187 |
| 346 | 20240529 | 134200 | 18938746350 | 23850 | 23950 | 23950 | 23850 | 195 |
| 347 | 20240529 | 134100 | 18934092050 | 23950 | 23900 | 23950 | 23900 | 157 |
| 348 | 20240529 | 134000 | 18930338750 | 23850 | 23850 | 23850 | 23850 | 315 |
| 349 | 20240529 | 133900 | 18922826000 | 23800 | 23800 | 23850 | 23800 | 47 |
| 350 | 20240529 | 133800 | 18921707350 | 23800 | 23800 | 23800 | 23800 | 57 |
| 351 | 20240529 | 133700 | 18920350750 | 23800 | 23750 | 23850 | 23750 | 2164 |
| 352 | 20240529 | 133600 | 18868898750 | 23800 | 23800 | 23800 | 23800 | 405 |
| 353 | 20240529 | 133500 | 18859259750 | 23800 | 23800 | 23800 | 23800 | 1019 |
| 354 | 20240529 | 133400 | 18835007550 | 23800 | 23850 | 23850 | 23800 | 1572 |
| 355 | 20240529 | 133300 | 18797593900 | 23800 | 23850 | 23850 | 23800 | 286 |
| 356 | 20240529 | 133200 | 18790781450 | 23850 | 23800 | 23850 | 23800 | 146 |
| 357 | 20240529 | 133100 | 18787305800 | 23800 | 23800 | 23800 | 23800 | 198 |
| 358 | 20240529 | 133000 | 18782593400 | 23800 | 23850 | 23900 | 23800 | 733 |
| 359 | 20240529 | 132900 | 18765114900 | 23850 | 23850 | 23900 | 23750 | 9005 |
| 360 | 20240529 | 132800 | 18550551550 | 23900 | 23900 | 23900 | 23850 | 2665 |
| 361 | 20240529 | 132700 | 18486921250 | 23900 | 23950 | 23950 | 23900 | 354 |
| 362 | 20240529 | 132600 | 18478456750 | 23900 | 24050 | 24100 | 23900 | 3996 |
| 363 | 20240529 | 132500 | 18382545000 | 24050 | 24050 | 24050 | 24050 | 3 |
| 364 | 20240529 | 132400 | 18382472850 | 24050 | 24000 | 24050 | 24000 | 42 |
| 365 | 20240529 | 132300 | 18381463850 | 24000 | 24050 | 24050 | 24000 | 890 |
| 366 | 20240529 | 132200 | 18360097000 | 24000 | 24050 | 24050 | 24000 | 97 |
| 367 | 20240529 | 132100 | 18357768900 | 24000 | 24000 | 24000 | 24000 | 80 |
| 368 | 20240529 | 132000 | 18355848900 | 24000 | 24000 | 24050 | 23950 | 723 |
| 369 | 20240529 | 131900 | 18338486350 | 24050 | 24000 | 24050 | 23950 | 1247 |
| 370 | 20240529 | 131800 | 18308552850 | 24000 | 24000 | 24000 | 23950 | 607 |
| 371 | 20240529 | 131700 | 18294003200 | 24000 | 24000 | 24000 | 24000 | 210 |
| 372 | 20240529 | 131600 | 18288963200 | 23950 | 23950 | 24000 | 23950 | 594 |
| 373 | 20240529 | 131500 | 18274736700 | 24000 | 23950 | 24000 | 23950 | 658 |
| 374 | 20240529 | 131400 | 18258973700 | 23950 | 24000 | 24000 | 23950 | 853 |
| 375 | 20240529 | 131300 | 18238504450 | 24000 | 24050 | 24100 | 24000 | 248 |
| 376 | 20240529 | 131200 | 18232543350 | 24050 | 24000 | 24050 | 24000 | 237 |
| 377 | 20240529 | 131100 | 18226851400 | 24000 | 23950 | 24000 | 23900 | 1340 |
| 378 | 20240529 | 131000 | 18194763300 | 23950 | 23950 | 24000 | 23950 | 320 |
| 379 | 20240529 | 130900 | 18187099250 | 24000 | 24000 | 24000 | 23900 | 1974 |
| 380 | 20240529 | 130800 | 18139774550 | 24000 | 24000 | 24000 | 23950 | 486 |
| 381 | 20240529 | 130700 | 18128111150 | 23900 | 23900 | 23900 | 23900 | 3833 |
| 382 | 20240529 | 130600 | 18036502450 | 23900 | 24050 | 24050 | 23900 | 1526 |
| 383 | 20240529 | 130500 | 17999882950 | 24050 | 24100 | 24100 | 24000 | 449 |
| 384 | 20240529 | 130400 | 17989065000 | 24100 | 24000 | 24200 | 23950 | 4301 |
| 385 | 20240529 | 130300 | 17885885400 | 24050 | 24200 | 24250 | 24050 | 7945 |
| 386 | 20240529 | 130200 | 17694094000 | 24200 | 24200 | 24250 | 24200 | 837 |
| 387 | 20240529 | 130100 | 17673819200 | 24150 | 24200 | 24200 | 24150 | 5213 |
| 388 | 20240529 | 130000 | 17547665750 | 24150 | 24150 | 24200 | 24150 | 407 |
| 389 | 20240529 | 125900 | 17537835250 | 24150 | 24150 | 24200 | 24150 | 5329 |
| 390 | 20240529 | 125800 | 17409121600 | 24100 | 24150 | 24150 | 24100 | 284 |
| 391 | 20240529 | 125700 | 17402273600 | 24150 | 24100 | 24150 | 24100 | 1363 |
| 392 | 20240529 | 125600 | 17369394250 | 24100 | 24150 | 24150 | 24100 | 988 |
| 393 | 20240529 | 125500 | 17345541200 | 24150 | 24150 | 24150 | 24100 | 580 |
| 394 | 20240529 | 125400 | 17331545500 | 24150 | 24100 | 24150 | 24100 | 818 |
| 395 | 20240529 | 125300 | 17311825650 | 24100 | 24150 | 24150 | 24100 | 237 |
| 396 | 20240529 | 125200 | 17306113650 | 24100 | 24100 | 24150 | 24100 | 1851 |
| 397 | 20240529 | 125100 | 17261503550 | 24100 | 24100 | 24150 | 24100 | 388 |
| 398 | 20240529 | 125000 | 17252141650 | 24100 | 24050 | 24150 | 24050 | 918 |
| 399 | 20240529 | 124900 | 17230013350 | 24050 | 24100 | 24100 | 24050 | 551 |
| 400 | 20240529 | 124800 | 17216735000 | 24100 | 24150 | 24150 | 24100 | 501 |
| 401 | 20240529 | 124700 | 17204648700 | 24150 | 24200 | 24200 | 24100 | 4355 |
| 402 | 20240529 | 124600 | 17099504950 | 24200 | 24150 | 24200 | 24100 | 568 |
| 403 | 20240529 | 124500 | 17085788600 | 24150 | 24150 | 24200 | 24150 | 852 |
| 404 | 20240529 | 124400 | 17065177850 | 24150 | 24100 | 24150 | 24100 | 571 |
| 405 | 20240529 | 124300 | 17051388350 | 24150 | 24150 | 24200 | 24100 | 1117 |
| 406 | 20240529 | 124200 | 17024409450 | 24150 | 24100 | 24200 | 24100 | 1738 |
| 407 | 20240529 | 124100 | 16982426350 | 24150 | 24100 | 24150 | 24100 | 690 |
| 408 | 20240529 | 124000 | 16965797300 | 24100 | 24150 | 24150 | 24100 | 939 |
| 409 | 20240529 | 123900 | 16943160100 | 24200 | 24150 | 24200 | 24150 | 1655 |
| 410 | 20240529 | 123800 | 16903156650 | 24150 | 24150 | 24200 | 24150 | 587 |
| 411 | 20240529 | 123700 | 16888965400 | 24150 | 24100 | 24150 | 24100 | 1277 |
| 412 | 20240529 | 123600 | 16858149450 | 24100 | 24100 | 24150 | 24100 | 788 |
| 413 | 20240529 | 123500 | 16839153050 | 24100 | 24150 | 24200 | 24100 | 4255 |
| 414 | 20240529 | 123400 | 16736392650 | 24150 | 24200 | 24250 | 24150 | 4909 |
| 415 | 20240529 | 123300 | 16617464800 | 24200 | 24250 | 24250 | 24200 | 883 |
| 416 | 20240529 | 123200 | 16596058350 | 24200 | 24150 | 24250 | 24150 | 5028 |
| 417 | 20240529 | 123100 | 16474275150 | 24200 | 24100 | 24200 | 24100 | 6605 |
| 418 | 20240529 | 123000 | 16314912700 | 24100 | 24050 | 24100 | 24050 | 1434 |
| 419 | 20240529 | 122900 | 16280384650 | 24050 | 24050 | 24100 | 24050 | 807 |
| 420 | 20240529 | 122800 | 16260943100 | 24050 | 24000 | 24050 | 24000 | 1947 |
| 421 | 20240529 | 122700 | 16214129550 | 24000 | 24000 | 24000 | 23950 | 738 |
| 422 | 20240529 | 122600 | 16196418700 | 23950 | 23950 | 24000 | 23950 | 877 |
| 423 | 20240529 | 122500 | 16175413300 | 23950 | 23950 | 23950 | 23900 | 1479 |
| 424 | 20240529 | 122400 | 16139996000 | 23950 | 23900 | 23950 | 23850 | 653 |
| 425 | 20240529 | 122300 | 16124388700 | 23900 | 23850 | 23900 | 23850 | 2095 |
| 426 | 20240529 | 122200 | 16074319200 | 23900 | 23900 | 23900 | 23800 | 753 |
| 427 | 20240529 | 122100 | 16056352550 | 23800 | 23800 | 23900 | 23800 | 1625 |
| 428 | 20240529 | 122000 | 16017602450 | 23850 | 23850 | 23900 | 23800 | 805 |
| 429 | 20240529 | 121900 | 15998405400 | 23850 | 23850 | 23850 | 23750 | 244 |
| 430 | 20240529 | 121800 | 15992597000 | 23850 | 23900 | 23900 | 23750 | 1971 |
| 431 | 20240529 | 121700 | 15945654650 | 23900 | 23800 | 23900 | 23800 | 118 |
| 432 | 20240529 | 121600 | 15942845750 | 23900 | 23900 | 23900 | 23800 | 4778 |
| 433 | 20240529 | 121500 | 15829065000 | 23900 | 23900 | 23950 | 23900 | 1056 |
| 434 | 20240529 | 121400 | 15803811350 | 23900 | 23900 | 23950 | 23900 | 1445 |
| 435 | 20240529 | 121300 | 15769275800 | 23900 | 23900 | 23950 | 23900 | 74 |
| 436 | 20240529 | 121200 | 15767506550 | 23900 | 23900 | 23950 | 23900 | 562 |
| 437 | 20240529 | 121100 | 15754073050 | 23900 | 23900 | 23950 | 23900 | 329 |
| 438 | 20240529 | 121000 | 15746206200 | 23900 | 23950 | 23950 | 23900 | 1225 |
| 439 | 20240529 | 120900 | 15716870550 | 23950 | 24000 | 24000 | 23950 | 361 |
| 440 | 20240529 | 120800 | 15708212300 | 24000 | 24000 | 24000 | 23950 | 1200 |
| 441 | 20240529 | 120700 | 15679415000 | 24000 | 24000 | 24050 | 24000 | 1047 |
| 442 | 20240529 | 120600 | 15654283450 | 24000 | 24000 | 24050 | 24000 | 816 |
| 443 | 20240529 | 120500 | 15634699400 | 23950 | 24000 | 24000 | 23950 | 160 |
| 444 | 20240529 | 120400 | 15630863700 | 23950 | 24000 | 24000 | 23950 | 274 |
| 445 | 20240529 | 120300 | 15624295100 | 23950 | 24000 | 24050 | 23950 | 879 |
| 446 | 20240529 | 120200 | 15603198500 | 24000 | 24000 | 24000 | 23950 | 713 |
| 447 | 20240529 | 120100 | 15586088750 | 24000 | 24000 | 24050 | 23950 | 1394 |
| 448 | 20240529 | 120000 | 15552638250 | 24050 | 24050 | 24050 | 23950 | 2675 |
| 449 | 20240529 | 115900 | 15488412950 | 24050 | 24050 | 24100 | 24000 | 844 |
| 450 | 20240529 | 115800 | 15468117000 | 24050 | 24050 | 24100 | 24000 | 153 |
| 451 | 20240529 | 115700 | 15464437850 | 24050 | 24050 | 24100 | 24000 | 1134 |
| 452 | 20240529 | 115600 | 15437168300 | 24050 | 24000 | 24050 | 24000 | 1254 |
| 453 | 20240529 | 115500 | 15407016000 | 24050 | 24000 | 24050 | 24000 | 2737 |
| 454 | 20240529 | 115400 | 15341254650 | 24050 | 24050 | 24050 | 24000 | 1550 |
| 455 | 20240529 | 115300 | 15304041700 | 24050 | 23950 | 24050 | 23950 | 2683 |
| 456 | 20240529 | 115200 | 15239661100 | 23950 | 23950 | 23950 | 23800 | 410 |
| 457 | 20240529 | 115100 | 15229861900 | 23950 | 23950 | 24000 | 23800 | 4012 |
| 458 | 20240529 | 115000 | 15134170400 | 24000 | 23900 | 24000 | 23900 | 1020 |
| 459 | 20240529 | 114900 | 15109760800 | 23900 | 23950 | 24000 | 23900 | 1018 |
| 460 | 20240529 | 114800 | 15085391750 | 23950 | 23950 | 23950 | 23850 | 377 |
| 461 | 20240529 | 114700 | 15076371550 | 23950 | 23950 | 24000 | 23900 | 2678 |
| 462 | 20240529 | 114600 | 15012354600 | 23900 | 23950 | 23950 | 23900 | 781 |
| 463 | 20240529 | 114500 | 14993677950 | 23950 | 24000 | 24000 | 23950 | 1516 |
| 464 | 20240529 | 114400 | 14957334400 | 24000 | 24000 | 24050 | 23950 | 808 |
| 465 | 20240529 | 114300 | 14937937500 | 23950 | 24050 | 24100 | 23850 | 3015 |
| 466 | 20240529 | 114200 | 14865728650 | 24050 | 24050 | 24100 | 24050 | 488 |
| 467 | 20240529 | 114100 | 14853988650 | 24050 | 24050 | 24050 | 24000 | 5480 |
| 468 | 20240529 | 114000 | 14722414550 | 24000 | 24050 | 24050 | 24000 | 382 |
| 469 | 20240529 | 113900 | 14713236650 | 24050 | 24100 | 24100 | 24050 | 1634 |
| 470 | 20240529 | 113800 | 14673916750 | 24100 | 24200 | 24200 | 24100 | 1591 |
| 471 | 20240529 | 113700 | 14635494750 | 24200 | 24150 | 24200 | 24100 | 1510 |
| 472 | 20240529 | 113600 | 14599035100 | 24150 | 24150 | 24150 | 24100 | 609 |
| 473 | 20240529 | 113500 | 14584336150 | 24150 | 24150 | 24200 | 24100 | 2764 |
| 474 | 20240529 | 113400 | 14517582600 | 24150 | 24100 | 24150 | 24100 | 172 |
| 475 | 20240529 | 113300 | 14513432900 | 24050 | 24150 | 24150 | 24050 | 1590 |
| 476 | 20240529 | 113200 | 14475058250 | 24150 | 24050 | 24150 | 24050 | 3015 |
| 477 | 20240529 | 113100 | 14402411850 | 24050 | 24050 | 24050 | 23950 | 573 |
| 478 | 20240529 | 113000 | 14388633250 | 24050 | 24000 | 24050 | 23850 | 6487 |
| 479 | 20240529 | 112900 | 14233509850 | 24000 | 24000 | 24050 | 23950 | 484 |
| 480 | 20240529 | 112800 | 14221897750 | 23950 | 24000 | 24000 | 23900 | 1276 |
| 481 | 20240529 | 112700 | 14191360150 | 24000 | 24000 | 24050 | 23900 | 836 |
| 482 | 20240529 | 112600 | 14171287250 | 24050 | 24150 | 24200 | 23900 | 6884 |
| 483 | 20240529 | 112500 | 14005854050 | 24200 | 24250 | 24300 | 24200 | 6711 |
| 484 | 20240529 | 112400 | 13843033450 | 24250 | 24150 | 24250 | 24100 | 6689 |
| 485 | 20240529 | 112300 | 13681187750 | 24150 | 24050 | 24150 | 24050 | 2776 |
| 486 | 20240529 | 112200 | 13614172200 | 24100 | 24050 | 24100 | 24000 | 6241 |
| 487 | 20240529 | 112100 | 13464020300 | 24000 | 24050 | 24050 | 24000 | 1376 |
| 488 | 20240529 | 112000 | 13430977200 | 24000 | 24100 | 24100 | 24000 | 5156 |
| 489 | 20240529 | 111900 | 13306876450 | 24100 | 24050 | 24100 | 24050 | 733 |
| 490 | 20240529 | 111800 | 13289236000 | 24000 | 24050 | 24100 | 24000 | 6342 |
| 491 | 20240529 | 111700 | 13136567600 | 24050 | 23900 | 24050 | 23900 | 12934 |
| 492 | 20240529 | 111600 | 12826382500 | 23900 | 23950 | 23950 | 23900 | 448 |
| 493 | 20240529 | 111500 | 12815669450 | 23950 | 23900 | 23950 | 23900 | 884 |
| 494 | 20240529 | 111400 | 12794530100 | 23850 | 23900 | 23900 | 23850 | 1694 |
| 495 | 20240529 | 111300 | 12754052350 | 23850 | 23850 | 23900 | 23850 | 691 |
| 496 | 20240529 | 111200 | 12737558150 | 23850 | 23900 | 23900 | 23850 | 1070 |
| 497 | 20240529 | 111100 | 12711985500 | 23850 | 23850 | 23900 | 23850 | 619 |
| 498 | 20240529 | 111000 | 12697217450 | 23850 | 23850 | 23850 | 23750 | 541 |
| 499 | 20240529 | 110900 | 12684346950 | 23750 | 23950 | 23950 | 23650 | 3025 |
| 500 | 20240529 | 110800 | 12612439600 | 23900 | 23850 | 23950 | 23850 | 4218 |
| 501 | 20240529 | 110700 | 12511622000 | 23900 | 23700 | 23900 | 23700 | 5334 |
| 502 | 20240529 | 110600 | 12384692150 | 23700 | 23750 | 23750 | 23700 | 423 |
| 503 | 20240529 | 110500 | 12374655400 | 23750 | 23700 | 23750 | 23650 | 1110 |
| 504 | 20240529 | 110400 | 12348334250 | 23700 | 23700 | 23700 | 23600 | 1024 |
| 505 | 20240529 | 110300 | 12324137350 | 23700 | 23650 | 23700 | 23600 | 880 |
| 506 | 20240529 | 110200 | 12303326150 | 23650 | 23650 | 23700 | 23600 | 2968 |
| 507 | 20240529 | 110100 | 12233092350 | 23650 | 23650 | 23650 | 23600 | 695 |
| 508 | 20240529 | 110000 | 12216656700 | 23650 | 23600 | 23650 | 23600 | 2151 |
| 509 | 20240529 | 105900 | 12165886900 | 23600 | 23500 | 23600 | 23500 | 1725 |
| 510 | 20240529 | 105800 | 12125273500 | 23550 | 23500 | 23550 | 23500 | 128 |
| 511 | 20240529 | 105700 | 12122264450 | 23500 | 23550 | 23550 | 23450 | 167 |
| 512 | 20240529 | 105600 | 12118339700 | 23550 | 23550 | 23550 | 23500 | 391 |
| 513 | 20240529 | 105500 | 12109132400 | 23500 | 23550 | 23550 | 23500 | 179 |
| 514 | 20240529 | 105400 | 12104924650 | 23500 | 23500 | 23550 | 23500 | 577 |
| 515 | 20240529 | 105300 | 12091363200 | 23550 | 23550 | 23550 | 23500 | 139 |
| 516 | 20240529 | 105200 | 12088092850 | 23550 | 23500 | 23550 | 23500 | 204 |
| 517 | 20240529 | 105100 | 12083294600 | 23550 | 23550 | 23550 | 23550 | 191 |
| 518 | 20240529 | 105000 | 12078796550 | 23500 | 23550 | 23550 | 23500 | 689 |
| 519 | 20240529 | 104900 | 12062588000 | 23550 | 23550 | 23550 | 23450 | 399 |
| 520 | 20240529 | 104800 | 12053204250 | 23500 | 23500 | 23550 | 23450 | 1355 |
| 521 | 20240529 | 104700 | 12021388900 | 23500 | 23500 | 23550 | 23500 | 1042 |
| 522 | 20240529 | 104600 | 11996901150 | 23500 | 23500 | 23500 | 23400 | 155 |
| 523 | 20240529 | 104500 | 11993267350 | 23400 | 23500 | 23500 | 23400 | 360 |
| 524 | 20240529 | 104400 | 11984823900 | 23450 | 23450 | 23500 | 23400 | 463 |
| 525 | 20240529 | 104300 | 11973978850 | 23400 | 23450 | 23450 | 23400 | 381 |
| 526 | 20240529 | 104200 | 11965056800 | 23450 | 23450 | 23500 | 23450 | 246 |
| 527 | 20240529 | 104100 | 11959287500 | 23450 | 23450 | 23500 | 23450 | 1385 |
| 528 | 20240529 | 104000 | 11926745550 | 23500 | 23500 | 23550 | 23450 | 419 |
| 529 | 20240529 | 103900 | 11916898450 | 23450 | 23500 | 23500 | 23400 | 423 |
| 530 | 20240529 | 103800 | 11906963150 | 23500 | 23450 | 23500 | 23450 | 226 |
| 531 | 20240529 | 103700 | 11901657600 | 23500 | 23450 | 23500 | 23400 | 250 |
| 532 | 20240529 | 103600 | 11895795900 | 23450 | 23350 | 23450 | 23350 | 2730 |
| 533 | 20240529 | 103500 | 11832018050 | 23400 | 23350 | 23450 | 23350 | 521 |
| 534 | 20240529 | 103400 | 11819845100 | 23450 | 23350 | 23450 | 23300 | 8900 |
| 535 | 20240529 | 103300 | 11612122400 | 23450 | 23500 | 23500 | 23350 | 6595 |
| 536 | 20240529 | 103200 | 11457627950 | 23500 | 23500 | 23500 | 23450 | 820 |
| 537 | 20240529 | 103100 | 11438379050 | 23500 | 23550 | 23550 | 23500 | 4535 |
| 538 | 20240529 | 103000 | 11331787800 | 23550 | 23550 | 23550 | 23500 | 930 |
| 539 | 20240529 | 102900 | 11309888750 | 23550 | 23500 | 23550 | 23500 | 1989 |
| 540 | 20240529 | 102800 | 11263078650 | 23500 | 23550 | 23550 | 23500 | 954 |
| 541 | 20240529 | 102700 | 11240633500 | 23600 | 23650 | 23650 | 23550 | 515 |
| 542 | 20240529 | 102600 | 11228480600 | 23600 | 23650 | 23650 | 23600 | 529 |
| 543 | 20240529 | 102500 | 11215971350 | 23650 | 23500 | 23650 | 23500 | 156 |
| 544 | 20240529 | 102400 | 11212294750 | 23600 | 23550 | 23650 | 23500 | 5811 |
| 545 | 20240529 | 102300 | 11075294300 | 23600 | 23600 | 23600 | 23550 | 321 |
| 546 | 20240529 | 102200 | 11067730200 | 23600 | 23550 | 23600 | 23550 | 1306 |
| 547 | 20240529 | 102100 | 11036909850 | 23600 | 23600 | 23600 | 23550 | 448 |
| 548 | 20240529 | 102000 | 11026354850 | 23600 | 23650 | 23650 | 23550 | 496 |
| 549 | 20240529 | 101900 | 11014646950 | 23600 | 23650 | 23650 | 23600 | 578 |
| 550 | 20240529 | 101800 | 11000977500 | 23650 | 23600 | 23650 | 23500 | 2940 |
| 551 | 20240529 | 101700 | 10931618350 | 23500 | 23450 | 23550 | 23450 | 1611 |
| 552 | 20240529 | 101600 | 10893690300 | 23500 | 23500 | 23550 | 23450 | 1405 |
| 553 | 20240529 | 101500 | 10860689300 | 23500 | 23450 | 23500 | 23450 | 203 |
| 554 | 20240529 | 101400 | 10855920050 | 23450 | 23500 | 23550 | 23450 | 414 |
| 555 | 20240529 | 101300 | 10846195550 | 23450 | 23450 | 23550 | 23450 | 528 |
| 556 | 20240529 | 101200 | 10833783800 | 23500 | 23450 | 23500 | 23450 | 1128 |
| 557 | 20240529 | 101100 | 10807318750 | 23450 | 23500 | 23500 | 23450 | 577 |
| 558 | 20240529 | 101000 | 10793781150 | 23550 | 23500 | 23550 | 23500 | 2200 |
| 559 | 20240529 | 100900 | 10741992200 | 23500 | 23500 | 23550 | 23450 | 435 |
| 560 | 20240529 | 100800 | 10731767000 | 23500 | 23550 | 23550 | 23500 | 2349 |
| 561 | 20240529 | 100700 | 10676553700 | 23550 | 23500 | 23550 | 23450 | 3665 |
| 562 | 20240529 | 100600 | 10590500750 | 23450 | 23550 | 23550 | 23450 | 2390 |
| 563 | 20240529 | 100500 | 10534324000 | 23550 | 23500 | 23550 | 23500 | 438 |
| 564 | 20240529 | 100400 | 10524022050 | 23500 | 23550 | 23550 | 23500 | 5195 |
| 565 | 20240529 | 100300 | 10401852750 | 23550 | 23550 | 23650 | 23550 | 954 |
| 566 | 20240529 | 100200 | 10379365100 | 23600 | 23600 | 23600 | 23550 | 1462 |
| 567 | 20240529 | 100100 | 10344872550 | 23600 | 23600 | 23600 | 23600 | 2846 |
| 568 | 20240529 | 100000 | 10277706950 | 23600 | 23650 | 23650 | 23600 | 724 |
| 569 | 20240529 | 095900 | 10260595200 | 23650 | 23650 | 23700 | 23650 | 1176 |
| 570 | 20240529 | 095800 | 10232782550 | 23650 | 23700 | 23700 | 23650 | 1679 |
| 571 | 20240529 | 095700 | 10193063300 | 23650 | 23700 | 23700 | 23650 | 1180 |
| 572 | 20240529 | 095600 | 10165142500 | 23700 | 23700 | 23750 | 23700 | 2363 |
| 573 | 20240529 | 095500 | 10109137800 | 23750 | 23700 | 23800 | 23700 | 261 |
| 574 | 20240529 | 095400 | 10102935800 | 23750 | 23750 | 23800 | 23700 | 2494 |
| 575 | 20240529 | 095300 | 10043703100 | 23750 | 23800 | 23850 | 23750 | 3376 |
| 576 | 20240529 | 095200 | 9963347000 | 23850 | 23850 | 23900 | 23800 | 433 |
| 577 | 20240529 | 095100 | 9953022200 | 23850 | 23900 | 23900 | 23850 | 299 |
| 578 | 20240529 | 095000 | 9945887150 | 23900 | 23800 | 23900 | 23800 | 607 |
| 579 | 20240529 | 094900 | 9931421700 | 23850 | 23850 | 23900 | 23800 | 1756 |
| 580 | 20240529 | 094800 | 9889568750 | 23850 | 23850 | 23900 | 23850 | 914 |
| 581 | 20240529 | 094700 | 9867763100 | 23850 | 23850 | 23850 | 23800 | 926 |
| 582 | 20240529 | 094600 | 9845686800 | 23850 | 23800 | 23850 | 23750 | 3450 |
| 583 | 20240529 | 094500 | 9763570350 | 23800 | 23750 | 23800 | 23750 | 2048 |
| 584 | 20240529 | 094400 | 9714893350 | 23750 | 23700 | 23800 | 23650 | 6535 |
| 585 | 20240529 | 094300 | 9559978100 | 23700 | 23750 | 23800 | 23700 | 855 |
| 586 | 20240529 | 094200 | 9539685850 | 23750 | 23800 | 23800 | 23750 | 1048 |
| 587 | 20240529 | 094100 | 9514753750 | 23850 | 23850 | 23850 | 23700 | 1855 |
| 588 | 20240529 | 094000 | 9470566750 | 23800 | 23700 | 23800 | 23600 | 12643 |
| 589 | 20240529 | 093900 | 9171090450 | 23700 | 23800 | 23850 | 23700 | 3127 |
| 590 | 20240529 | 093800 | 9096814350 | 23850 | 23800 | 23900 | 23750 | 1285 |
| 591 | 20240529 | 093700 | 9066224200 | 23800 | 23750 | 23900 | 23750 | 2966 |
| 592 | 20240529 | 093600 | 8995608750 | 23750 | 23800 | 23850 | 23750 | 3857 |
| 593 | 20240529 | 093500 | 8903819150 | 23800 | 23850 | 23900 | 23800 | 3209 |
| 594 | 20240529 | 093400 | 8827302950 | 23850 | 24050 | 24050 | 23850 | 5017 |
| 595 | 20240529 | 093300 | 8707173550 | 24050 | 24100 | 24100 | 24050 | 1536 |
| 596 | 20240529 | 093200 | 8670196400 | 24050 | 24150 | 24150 | 24050 | 1150 |
| 597 | 20240529 | 093100 | 8642474300 | 24150 | 24050 | 24150 | 24050 | 4188 |
| 598 | 20240529 | 093000 | 8541450350 | 24050 | 24050 | 24150 | 24050 | 763 |
| 599 | 20240529 | 092900 | 8523061450 | 24100 | 24150 | 24150 | 24050 | 1128 |
| 600 | 20240529 | 092800 | 8495877800 | 24200 | 24050 | 24200 | 24050 | 1784 |
| 601 | 20240529 | 092700 | 8452820650 | 24050 | 24000 | 24150 | 24000 | 3714 |
| 602 | 20240529 | 092600 | 8363556750 | 24000 | 23950 | 24050 | 23900 | 5580 |
| 603 | 20240529 | 092500 | 8229962550 | 23950 | 23950 | 24000 | 23900 | 3421 |
| 604 | 20240529 | 092400 | 8147987550 | 23950 | 24000 | 24050 | 23950 | 3107 |
| 605 | 20240529 | 092300 | 8073381000 | 24000 | 24100 | 24150 | 24000 | 1736 |
| 606 | 20240529 | 092200 | 8031584650 | 24050 | 24150 | 24150 | 24050 | 4599 |
| 607 | 20240529 | 092100 | 7920659000 | 24100 | 24250 | 24350 | 24100 | 5375 |
| 608 | 20240529 | 092000 | 7790453450 | 24300 | 24350 | 24350 | 24150 | 13001 |
| 609 | 20240529 | 091900 | 7475055950 | 24300 | 24100 | 24400 | 24100 | 47844 |
| 610 | 20240529 | 091800 | 6313308300 | 24150 | 24000 | 24150 | 23650 | 32895 |
| 611 | 20240529 | 091700 | 5523051400 | 23950 | 23900 | 24000 | 23900 | 4770 |
| 612 | 20240529 | 091600 | 5408799150 | 23900 | 23750 | 23900 | 23750 | 5638 |
| 613 | 20240529 | 091500 | 5274394750 | 23750 | 23800 | 23800 | 23650 | 4179 |
| 614 | 20240529 | 091400 | 5175113900 | 23800 | 23750 | 23850 | 23750 | 6379 |
| 615 | 20240529 | 091300 | 5023271250 | 23750 | 23800 | 23850 | 23750 | 3843 |
| 616 | 20240529 | 091200 | 4931786800 | 23800 | 24100 | 24100 | 23800 | 15650 |
| 617 | 20240529 | 091100 | 4557321250 | 24100 | 23950 | 24100 | 23900 | 7842 |
| 618 | 20240529 | 091000 | 4368997900 | 23950 | 24050 | 24050 | 23850 | 11827 |
| 619 | 20240529 | 090900 | 4085870150 | 24000 | 24050 | 24250 | 24000 | 36454 |
| 620 | 20240529 | 090800 | 3206212950 | 24000 | 23800 | 24100 | 23800 | 34064 |
| 621 | 20240529 | 090700 | 2389360850 | 23800 | 23700 | 23900 | 23500 | 19698 |
| 622 | 20240529 | 090600 | 1921122950 | 23550 | 23550 | 23750 | 23550 | 15016 |
| 623 | 20240529 | 090500 | 1565532200 | 23550 | 23400 | 23600 | 23400 | 9713 |
| 624 | 20240529 | 090400 | 1337094950 | 23400 | 23550 | 23550 | 23400 | 6144 |
| 625 | 20240529 | 090300 | 1192686000 | 23550 | 23550 | 23550 | 23500 | 5201 |
| 626 | 20240529 | 090200 | 1070354050 | 23400 | 23400 | 23600 | 23300 | 5931 |
| 627 | 20240529 | 090100 | 930940800 | 23450 | 23750 | 23800 | 23350 | 9420 |
| 628 | 20240529 | 090000 | 709021900 | 23700 | 23400 | 23750 | 23300 | 29225 |