34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 3 | 20240529 | 192000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240529 | 191900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240529 | 191800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240529 | 191700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240529 | 191600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240529 | 191500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240529 | 191400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240529 | 191300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240529 | 191200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240529 | 191100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240529 | 191000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240529 | 190900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240529 | 190800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240529 | 190700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240529 | 190600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240529 | 190500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240529 | 190400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240529 | 190300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240529 | 190200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240529 | 190100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240529 | 190000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240529 | 185900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240529 | 185800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240529 | 185700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240529 | 185600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240529 | 185500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240529 | 185400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240529 | 185300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240529 | 185200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240529 | 185100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 33 | 20240529 | 185000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240529 | 184900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240529 | 184800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240529 | 184700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240529 | 184600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240529 | 184500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240529 | 184400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240529 | 184300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240529 | 184200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240529 | 184100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240529 | 184000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240529 | 183900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240529 | 183800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240529 | 183700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240529 | 183600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240529 | 183500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240529 | 183400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240529 | 183300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240529 | 183200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240529 | 183100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240529 | 183000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240529 | 182900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240529 | 182800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240529 | 182700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240529 | 182600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240529 | 182500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240529 | 182400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240529 | 182300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240529 | 182200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240529 | 182100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 63 | 20240529 | 182000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240529 | 181900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240529 | 181800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240529 | 181700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240529 | 181600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240529 | 181500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240529 | 181400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240529 | 181300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240529 | 181200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240529 | 181100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240529 | 181000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240529 | 180900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240529 | 180800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240529 | 180700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240529 | 180600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240529 | 180500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240529 | 180400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240529 | 180300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240529 | 180200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240529 | 180100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240529 | 180000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240529 | 175900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240529 | 175800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240529 | 175700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240529 | 175600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240529 | 175500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240529 | 175400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240529 | 175300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240529 | 175200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240529 | 175100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 93 | 20240529 | 175000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240529 | 174900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240529 | 174800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240529 | 174700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240529 | 174600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240529 | 174500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240529 | 174400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240529 | 174300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240529 | 174200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240529 | 174100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240529 | 174000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240529 | 173900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240529 | 173800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240529 | 173700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240529 | 173600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240529 | 173500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240529 | 173400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240529 | 173300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240529 | 173200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240529 | 173100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240529 | 173000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240529 | 172900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240529 | 172800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240529 | 172700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240529 | 172600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240529 | 172500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240529 | 172400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240529 | 172300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240529 | 172200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240529 | 172100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 123 | 20240529 | 172000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240529 | 171900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240529 | 171800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240529 | 171700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240529 | 171600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240529 | 171500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240529 | 171400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240529 | 171300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240529 | 171200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240529 | 171100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240529 | 171000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240529 | 170900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240529 | 170800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240529 | 170700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240529 | 170600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240529 | 170500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240529 | 170400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240529 | 170300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240529 | 170200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240529 | 170100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240529 | 170000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240529 | 165900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240529 | 165800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240529 | 165700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240529 | 165600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240529 | 165500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240529 | 165400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240529 | 165300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240529 | 165200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240529 | 165100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 153 | 20240529 | 165000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240529 | 164900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240529 | 164800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240529 | 164700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240529 | 164600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240529 | 164500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240529 | 164400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240529 | 164300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240529 | 164200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240529 | 164100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240529 | 164000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240529 | 163900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240529 | 163800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240529 | 163700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240529 | 163600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240529 | 163500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240529 | 163400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240529 | 163300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240529 | 163200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240529 | 163100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240529 | 163000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240529 | 162900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240529 | 162800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240529 | 162700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240529 | 162600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240529 | 162500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240529 | 162400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240529 | 162300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240529 | 162200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240529 | 162100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 183 | 20240529 | 162000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240529 | 161900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20240529 | 161800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20240529 | 161700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20240529 | 161600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240529 | 161500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240529 | 161400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240529 | 161300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240529 | 161200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240529 | 161100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240529 | 161000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240529 | 160900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240529 | 160800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240529 | 160700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240529 | 160600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 198 | 20240529 | 160500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 199 | 20240529 | 160400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 200 | 20240529 | 160300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 201 | 20240529 | 160200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 202 | 20240529 | 160100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 203 | 20240529 | 160000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 204 | 20240529 | 155900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 205 | 20240529 | 155800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 206 | 20240529 | 155700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240529 | 155600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240529 | 155500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240529 | 155400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20240529 | 155300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20240529 | 155200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20240529 | 155100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 213 | 20240529 | 155000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20240529 | 154900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20240529 | 154800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20240529 | 154700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 217 | 20240529 | 154600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 218 | 20240529 | 154500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 219 | 20240529 | 154400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 220 | 20240529 | 154300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 221 | 20240529 | 154200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 222 | 20240529 | 154100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 223 | 20240529 | 154000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 224 | 20240529 | 153900 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 225 | 20240529 | 153800 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 226 | 20240529 | 153700 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 227 | 20240529 | 153600 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 228 | 20240529 | 153500 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 229 | 20240529 | 153400 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 230 | 20240529 | 153300 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 231 | 20240529 | 153200 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 232 | 20240529 | 153100 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 233 | 20240529 | 153000 | 17376150650 | 33750 | 33750 | 33750 | 33750 | 7400 |
| 234 | 20240529 | 152900 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 235 | 20240529 | 152800 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 236 | 20240529 | 152700 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 237 | 20240529 | 152600 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 238 | 20240529 | 152500 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 239 | 20240529 | 152400 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 240 | 20240529 | 152300 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 241 | 20240529 | 152200 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 242 | 20240529 | 152100 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 243 | 20240529 | 152000 | 17126400650 | 33750 | 33750 | 33750 | 33750 | 0 |
| 244 | 20240529 | 151900 | 17126400650 | 33750 | 33850 | 33850 | 33750 | 4350 |
| 245 | 20240529 | 151800 | 16979361000 | 33850 | 33800 | 33850 | 33750 | 2118 |
| 246 | 20240529 | 151700 | 16907748400 | 33800 | 33850 | 33850 | 33800 | 5292 |
| 247 | 20240529 | 151600 | 16728875100 | 33800 | 33900 | 33900 | 33800 | 2682 |
| 248 | 20240529 | 151500 | 16638053500 | 33900 | 33900 | 33900 | 33850 | 550 |
| 249 | 20240529 | 151400 | 16619410350 | 33900 | 33850 | 33900 | 33800 | 1283 |
| 250 | 20240529 | 151300 | 16575982750 | 33900 | 33850 | 33900 | 33800 | 2609 |
| 251 | 20240529 | 151200 | 16487671950 | 33850 | 33800 | 33850 | 33800 | 3980 |
| 252 | 20240529 | 151100 | 16352992550 | 33800 | 33900 | 33900 | 33800 | 550 |
| 253 | 20240529 | 151000 | 16334375350 | 33900 | 33850 | 33900 | 33850 | 1342 |
| 254 | 20240529 | 150900 | 16288943800 | 33900 | 33900 | 33900 | 33850 | 158 |
| 255 | 20240529 | 150800 | 16283590350 | 33900 | 33900 | 33900 | 33850 | 1293 |
| 256 | 20240529 | 150700 | 16239763800 | 33900 | 33900 | 33900 | 33850 | 1224 |
| 257 | 20240529 | 150600 | 16198309450 | 33850 | 33850 | 33900 | 33850 | 746 |
| 258 | 20240529 | 150500 | 16173053700 | 33900 | 33900 | 33900 | 33850 | 558 |
| 259 | 20240529 | 150400 | 16154159200 | 33900 | 33950 | 33950 | 33850 | 6209 |
| 260 | 20240529 | 150300 | 15943878950 | 33950 | 33900 | 33950 | 33900 | 451 |
| 261 | 20240529 | 150200 | 15928580050 | 33950 | 33900 | 33950 | 33900 | 3730 |
| 262 | 20240529 | 150100 | 15802022350 | 33950 | 33950 | 33950 | 33900 | 139 |
| 263 | 20240529 | 150000 | 15797306650 | 33950 | 34000 | 34000 | 33900 | 1389 |
| 264 | 20240529 | 145900 | 15750148200 | 33950 | 34000 | 34000 | 33950 | 253 |
| 265 | 20240529 | 145800 | 15741547900 | 34000 | 34000 | 34050 | 33950 | 2443 |
| 266 | 20240529 | 145700 | 15658489400 | 34050 | 34050 | 34050 | 34000 | 155 |
| 267 | 20240529 | 145600 | 15653211950 | 34050 | 34050 | 34050 | 34000 | 929 |
| 268 | 20240529 | 145500 | 15621597250 | 34050 | 34000 | 34050 | 34000 | 544 |
| 269 | 20240529 | 145400 | 15603076600 | 34050 | 34000 | 34050 | 34000 | 287 |
| 270 | 20240529 | 145300 | 15593308200 | 34000 | 34050 | 34050 | 34000 | 445 |
| 271 | 20240529 | 145200 | 15578172150 | 34000 | 34000 | 34050 | 34000 | 2257 |
| 272 | 20240529 | 145100 | 15501430100 | 33950 | 34000 | 34000 | 33950 | 327 |
| 273 | 20240529 | 145000 | 15490316150 | 34000 | 34000 | 34000 | 33950 | 302 |
| 274 | 20240529 | 144900 | 15480052550 | 34000 | 34000 | 34000 | 34000 | 227 |
| 275 | 20240529 | 144800 | 15472334550 | 34000 | 34000 | 34000 | 33950 | 768 |
| 276 | 20240529 | 144700 | 15446229350 | 34000 | 34000 | 34000 | 33950 | 472 |
| 277 | 20240529 | 144600 | 15430186350 | 33950 | 34000 | 34000 | 33950 | 372 |
| 278 | 20240529 | 144500 | 15417547950 | 33950 | 34000 | 34000 | 33950 | 327 |
| 279 | 20240529 | 144400 | 15406438850 | 34000 | 33950 | 34000 | 33950 | 74 |
| 280 | 20240529 | 144300 | 15403923600 | 34000 | 34000 | 34000 | 33950 | 637 |
| 281 | 20240529 | 144200 | 15382290500 | 34000 | 34000 | 34000 | 33950 | 205 |
| 282 | 20240529 | 144100 | 15375320550 | 34000 | 33950 | 34000 | 33950 | 332 |
| 283 | 20240529 | 144000 | 15364038550 | 33950 | 33950 | 34000 | 33900 | 1091 |
| 284 | 20240529 | 143900 | 15326997450 | 33950 | 34000 | 34000 | 33900 | 1252 |
| 285 | 20240529 | 143800 | 15284513650 | 33950 | 34000 | 34000 | 33950 | 7669 |
| 286 | 20240529 | 143700 | 15024150400 | 33950 | 34000 | 34050 | 33950 | 1966 |
| 287 | 20240529 | 143600 | 14957341050 | 34000 | 34050 | 34050 | 34000 | 4496 |
| 288 | 20240529 | 143500 | 14804452500 | 34050 | 34100 | 34100 | 34000 | 1490 |
| 289 | 20240529 | 143400 | 14753727800 | 34100 | 34100 | 34100 | 34050 | 279 |
| 290 | 20240529 | 143300 | 14744218900 | 34100 | 34050 | 34100 | 34050 | 117 |
| 291 | 20240529 | 143200 | 14740229300 | 34050 | 34100 | 34100 | 34050 | 374 |
| 292 | 20240529 | 143100 | 14727483450 | 34100 | 34100 | 34100 | 34100 | 152 |
| 293 | 20240529 | 143000 | 14722300250 | 34100 | 34100 | 34100 | 34050 | 147 |
| 294 | 20240529 | 142900 | 14717288600 | 34100 | 34100 | 34100 | 34100 | 692 |
| 295 | 20240529 | 142800 | 14693691400 | 34100 | 34050 | 34100 | 34050 | 974 |
| 296 | 20240529 | 142700 | 14660488550 | 34050 | 34050 | 34100 | 34050 | 1473 |
| 297 | 20240529 | 142600 | 14610320950 | 34050 | 34100 | 34100 | 34050 | 436 |
| 298 | 20240529 | 142500 | 14595457950 | 34100 | 34100 | 34100 | 34050 | 351 |
| 299 | 20240529 | 142400 | 14583490000 | 34100 | 34100 | 34100 | 34050 | 753 |
| 300 | 20240529 | 142300 | 14557841650 | 34100 | 34100 | 34100 | 34100 | 133 |
| 301 | 20240529 | 142200 | 14553306350 | 34100 | 34050 | 34100 | 34050 | 432 |
| 302 | 20240529 | 142100 | 14538585850 | 34050 | 34100 | 34100 | 34050 | 656 |
| 303 | 20240529 | 142000 | 14516236700 | 34100 | 34050 | 34100 | 34050 | 262 |
| 304 | 20240529 | 141900 | 14507305750 | 34050 | 34100 | 34100 | 34050 | 318 |
| 305 | 20240529 | 141800 | 14496462000 | 34100 | 34100 | 34100 | 34100 | 141 |
| 306 | 20240529 | 141700 | 14491653900 | 34100 | 34050 | 34150 | 34050 | 2327 |
| 307 | 20240529 | 141600 | 14412358200 | 34050 | 34050 | 34050 | 34050 | 148 |
| 308 | 20240529 | 141500 | 14407318800 | 34050 | 34050 | 34050 | 34000 | 69 |
| 309 | 20240529 | 141400 | 14404969450 | 34000 | 34100 | 34100 | 34000 | 647 |
| 310 | 20240529 | 141300 | 14382935950 | 34100 | 34100 | 34100 | 34050 | 207 |
| 311 | 20240529 | 141200 | 14375881850 | 34100 | 34150 | 34150 | 34050 | 5262 |
| 312 | 20240529 | 141100 | 14196517500 | 34150 | 34150 | 34150 | 34100 | 1076 |
| 313 | 20240529 | 141000 | 14159775850 | 34150 | 34200 | 34200 | 34150 | 803 |
| 314 | 20240529 | 140900 | 14132323750 | 34150 | 34200 | 34200 | 34150 | 192 |
| 315 | 20240529 | 140800 | 14125759200 | 34200 | 34150 | 34200 | 34100 | 566 |
| 316 | 20240529 | 140700 | 14106402800 | 34150 | 34150 | 34150 | 34150 | 1239 |
| 317 | 20240529 | 140600 | 14064090950 | 34150 | 34100 | 34150 | 34100 | 420 |
| 318 | 20240529 | 140500 | 14049753600 | 34150 | 34150 | 34150 | 34150 | 125 |
| 319 | 20240529 | 140400 | 14045484850 | 34150 | 34150 | 34150 | 34100 | 464 |
| 320 | 20240529 | 140300 | 14029639450 | 34150 | 34050 | 34150 | 34050 | 1655 |
| 321 | 20240529 | 140200 | 13973203750 | 34100 | 34100 | 34100 | 34100 | 443 |
| 322 | 20240529 | 140100 | 13958097450 | 34100 | 34100 | 34100 | 34050 | 776 |
| 323 | 20240529 | 140000 | 13931651900 | 34100 | 34100 | 34100 | 34050 | 1547 |
| 324 | 20240529 | 135900 | 13878899700 | 34100 | 34000 | 34100 | 34000 | 1560 |
| 325 | 20240529 | 135800 | 13825785650 | 34050 | 34050 | 34050 | 34000 | 399 |
| 326 | 20240529 | 135700 | 13812201600 | 34000 | 34050 | 34050 | 34000 | 276 |
| 327 | 20240529 | 135600 | 13802807950 | 34050 | 34050 | 34050 | 34000 | 786 |
| 328 | 20240529 | 135500 | 13776045250 | 34050 | 34050 | 34050 | 34000 | 284 |
| 329 | 20240529 | 135400 | 13766375650 | 34050 | 34000 | 34050 | 34000 | 407 |
| 330 | 20240529 | 135300 | 13752525500 | 34000 | 34050 | 34050 | 34000 | 1009 |
| 331 | 20240529 | 135200 | 13718213950 | 34050 | 34050 | 34050 | 34000 | 448 |
| 332 | 20240529 | 135100 | 13702971800 | 34050 | 34050 | 34050 | 34000 | 160 |
| 333 | 20240529 | 135000 | 13697524000 | 34050 | 34050 | 34050 | 34000 | 670 |
| 334 | 20240529 | 134900 | 13674735600 | 34050 | 34050 | 34050 | 34000 | 178 |
| 335 | 20240529 | 134800 | 13668676000 | 34050 | 34050 | 34050 | 34000 | 547 |
| 336 | 20240529 | 134700 | 13650051650 | 34050 | 34050 | 34050 | 34050 | 558 |
| 337 | 20240529 | 134600 | 13631051750 | 34000 | 34050 | 34050 | 34000 | 209 |
| 338 | 20240529 | 134500 | 13623945100 | 34050 | 34050 | 34050 | 34050 | 200 |
| 339 | 20240529 | 134400 | 13617135100 | 34050 | 34050 | 34050 | 34000 | 171 |
| 340 | 20240529 | 134300 | 13611313200 | 34050 | 34050 | 34050 | 34000 | 646 |
| 341 | 20240529 | 134200 | 13589318150 | 34000 | 34000 | 34000 | 33950 | 2044 |
| 342 | 20240529 | 134100 | 13519822650 | 34000 | 34000 | 34000 | 34000 | 481 |
| 343 | 20240529 | 134000 | 13503468650 | 33950 | 34000 | 34050 | 33950 | 390 |
| 344 | 20240529 | 133900 | 13490207250 | 34000 | 34000 | 34000 | 33950 | 1288 |
| 345 | 20240529 | 133800 | 13446443100 | 34000 | 34000 | 34050 | 33950 | 642 |
| 346 | 20240529 | 133700 | 13424609550 | 34000 | 34000 | 34050 | 34000 | 375 |
| 347 | 20240529 | 133600 | 13411855750 | 34000 | 34000 | 34000 | 34000 | 196 |
| 348 | 20240529 | 133500 | 13405191750 | 33950 | 34050 | 34050 | 33950 | 3130 |
| 349 | 20240529 | 133400 | 13298772250 | 34050 | 34050 | 34050 | 34050 | 317 |
| 350 | 20240529 | 133300 | 13287978400 | 34050 | 34100 | 34100 | 34000 | 254 |
| 351 | 20240529 | 133200 | 13279330550 | 34000 | 34050 | 34100 | 34000 | 456 |
| 352 | 20240529 | 133100 | 13263799050 | 34050 | 34050 | 34100 | 34000 | 653 |
| 353 | 20240529 | 133000 | 13241571800 | 34050 | 34100 | 34100 | 34050 | 2298 |
| 354 | 20240529 | 132900 | 13163310500 | 34100 | 34100 | 34100 | 34100 | 275 |
| 355 | 20240529 | 132800 | 13153933000 | 34100 | 34100 | 34100 | 34050 | 570 |
| 356 | 20240529 | 132700 | 13134509250 | 34100 | 34100 | 34100 | 34100 | 300 |
| 357 | 20240529 | 132600 | 13124279250 | 34100 | 34150 | 34150 | 34100 | 2188 |
| 358 | 20240529 | 132500 | 13049666500 | 34150 | 34150 | 34200 | 34100 | 2593 |
| 359 | 20240529 | 132400 | 12961114650 | 34200 | 34200 | 34200 | 34150 | 231 |
| 360 | 20240529 | 132300 | 12953214500 | 34200 | 34250 | 34250 | 34150 | 410 |
| 361 | 20240529 | 132200 | 12939192400 | 34250 | 34200 | 34250 | 34200 | 193 |
| 362 | 20240529 | 132100 | 12932582600 | 34200 | 34200 | 34200 | 34150 | 942 |
| 363 | 20240529 | 132000 | 12900366650 | 34150 | 34150 | 34200 | 34150 | 492 |
| 364 | 20240529 | 131900 | 12883548250 | 34200 | 34200 | 34200 | 34150 | 1246 |
| 365 | 20240529 | 131800 | 12840939100 | 34200 | 34200 | 34200 | 34150 | 245 |
| 366 | 20240529 | 131700 | 12832566700 | 34200 | 34200 | 34200 | 34200 | 164 |
| 367 | 20240529 | 131600 | 12826957900 | 34200 | 34200 | 34200 | 34200 | 163 |
| 368 | 20240529 | 131500 | 12821383300 | 34200 | 34200 | 34200 | 34150 | 294 |
| 369 | 20240529 | 131400 | 12811333550 | 34200 | 34200 | 34200 | 34200 | 282 |
| 370 | 20240529 | 131300 | 12801689150 | 34200 | 34200 | 34250 | 34200 | 310 |
| 371 | 20240529 | 131200 | 12791083850 | 34200 | 34200 | 34200 | 34200 | 1233 |
| 372 | 20240529 | 131100 | 12748915250 | 34200 | 34250 | 34250 | 34150 | 1357 |
| 373 | 20240529 | 131000 | 12702501750 | 34250 | 34250 | 34250 | 34200 | 358 |
| 374 | 20240529 | 130900 | 12690240450 | 34250 | 34200 | 34250 | 34200 | 247 |
| 375 | 20240529 | 130800 | 12681786850 | 34200 | 34300 | 34300 | 34200 | 1738 |
| 376 | 20240529 | 130700 | 12622306800 | 34250 | 34300 | 34300 | 34250 | 218 |
| 377 | 20240529 | 130600 | 12614833400 | 34350 | 34300 | 34350 | 34150 | 5000 |
| 378 | 20240529 | 130500 | 12443618450 | 34350 | 34300 | 34350 | 34250 | 412 |
| 379 | 20240529 | 130400 | 12429483650 | 34300 | 34350 | 34350 | 34300 | 1123 |
| 380 | 20240529 | 130300 | 12390956750 | 34350 | 34350 | 34350 | 34300 | 1035 |
| 381 | 20240529 | 130200 | 12355404800 | 34350 | 34350 | 34350 | 34250 | 1907 |
| 382 | 20240529 | 130100 | 12289984250 | 34350 | 34300 | 34350 | 34250 | 11349 |
| 383 | 20240529 | 130000 | 11900623050 | 34300 | 34250 | 34300 | 34200 | 9630 |
| 384 | 20240529 | 125900 | 11570731200 | 34250 | 34250 | 34250 | 34200 | 456 |
| 385 | 20240529 | 125800 | 11555113850 | 34250 | 34250 | 34250 | 34200 | 426 |
| 386 | 20240529 | 125700 | 11540525350 | 34250 | 34250 | 34250 | 34200 | 2241 |
| 387 | 20240529 | 125600 | 11463836600 | 34250 | 34200 | 34250 | 34150 | 7909 |
| 388 | 20240529 | 125500 | 11193336800 | 34150 | 34150 | 34200 | 34150 | 637 |
| 389 | 20240529 | 125400 | 11171561350 | 34200 | 34200 | 34200 | 34150 | 237 |
| 390 | 20240529 | 125300 | 11163456000 | 34200 | 34150 | 34200 | 34150 | 383 |
| 391 | 20240529 | 125200 | 11150359000 | 34200 | 34200 | 34200 | 34200 | 1013 |
| 392 | 20240529 | 125100 | 11115714400 | 34200 | 34200 | 34200 | 34150 | 517 |
| 393 | 20240529 | 125000 | 11098033300 | 34200 | 34200 | 34200 | 34150 | 611 |
| 394 | 20240529 | 124900 | 11077142250 | 34200 | 34200 | 34200 | 34150 | 740 |
| 395 | 20240529 | 124800 | 11051859750 | 34150 | 34150 | 34200 | 34150 | 166 |
| 396 | 20240529 | 124700 | 11046186950 | 34150 | 34200 | 34200 | 34150 | 495 |
| 397 | 20240529 | 124600 | 11029273050 | 34200 | 34200 | 34200 | 34150 | 558 |
| 398 | 20240529 | 124500 | 11010194700 | 34200 | 34200 | 34200 | 34150 | 232 |
| 399 | 20240529 | 124400 | 11002261600 | 34150 | 34150 | 34200 | 34150 | 645 |
| 400 | 20240529 | 124300 | 10980203150 | 34200 | 34150 | 34200 | 34150 | 532 |
| 401 | 20240529 | 124200 | 10962014350 | 34150 | 34200 | 34200 | 34150 | 312 |
| 402 | 20240529 | 124100 | 10951349700 | 34200 | 34150 | 34200 | 34150 | 682 |
| 403 | 20240529 | 124000 | 10928055800 | 34150 | 34150 | 34150 | 34100 | 304 |
| 404 | 20240529 | 123900 | 10917674400 | 34150 | 34100 | 34200 | 34100 | 2103 |
| 405 | 20240529 | 123800 | 10845876600 | 34100 | 34100 | 34100 | 34100 | 318 |
| 406 | 20240529 | 123700 | 10835032800 | 34100 | 34200 | 34200 | 34100 | 695 |
| 407 | 20240529 | 123600 | 10811316900 | 34200 | 34200 | 34200 | 34150 | 294 |
| 408 | 20240529 | 123500 | 10801271550 | 34200 | 34200 | 34200 | 34150 | 736 |
| 409 | 20240529 | 123400 | 10776129250 | 34150 | 34050 | 34150 | 34050 | 8423 |
| 410 | 20240529 | 123300 | 10488903050 | 34050 | 34050 | 34050 | 34050 | 795 |
| 411 | 20240529 | 123200 | 10461833300 | 34050 | 34050 | 34050 | 34000 | 173 |
| 412 | 20240529 | 123100 | 10455945150 | 34050 | 34050 | 34050 | 34050 | 287 |
| 413 | 20240529 | 123000 | 10446172800 | 34050 | 34000 | 34050 | 34000 | 268 |
| 414 | 20240529 | 122900 | 10437050700 | 34000 | 34050 | 34050 | 34000 | 365 |
| 415 | 20240529 | 122800 | 10424638350 | 34050 | 34000 | 34050 | 34000 | 470 |
| 416 | 20240529 | 122700 | 10408652850 | 34000 | 34000 | 34000 | 34000 | 371 |
| 417 | 20240529 | 122600 | 10396038850 | 34000 | 34000 | 34000 | 33950 | 1689 |
| 418 | 20240529 | 122500 | 10338687650 | 34000 | 34050 | 34050 | 34000 | 498 |
| 419 | 20240529 | 122400 | 10321748050 | 34050 | 34050 | 34050 | 34000 | 844 |
| 420 | 20240529 | 122300 | 10293025550 | 34000 | 34000 | 34050 | 34000 | 1198 |
| 421 | 20240529 | 122200 | 10252293400 | 34000 | 34050 | 34050 | 34000 | 1913 |
| 422 | 20240529 | 122100 | 10187248900 | 34000 | 34050 | 34050 | 34000 | 846 |
| 423 | 20240529 | 122000 | 10158479150 | 34050 | 34000 | 34050 | 34000 | 395 |
| 424 | 20240529 | 121900 | 10145036600 | 34000 | 34050 | 34050 | 34000 | 477 |
| 425 | 20240529 | 121800 | 10128812250 | 34050 | 34000 | 34050 | 34000 | 293 |
| 426 | 20240529 | 121700 | 10118844300 | 34050 | 34050 | 34050 | 34000 | 267 |
| 427 | 20240529 | 121600 | 10109759050 | 34050 | 34050 | 34050 | 34000 | 503 |
| 428 | 20240529 | 121500 | 10092633550 | 34050 | 34050 | 34050 | 34000 | 2468 |
| 429 | 20240529 | 121400 | 10008690850 | 34050 | 34100 | 34100 | 34050 | 419 |
| 430 | 20240529 | 121300 | 9994419750 | 34100 | 34050 | 34100 | 34050 | 227 |
| 431 | 20240529 | 121200 | 9986681600 | 34100 | 34050 | 34100 | 34050 | 1082 |
| 432 | 20240529 | 121100 | 9949833650 | 34050 | 34100 | 34100 | 34050 | 474 |
| 433 | 20240529 | 121000 | 9933686100 | 34100 | 34100 | 34100 | 34050 | 173 |
| 434 | 20240529 | 120900 | 9927789500 | 34100 | 34100 | 34100 | 34050 | 354 |
| 435 | 20240529 | 120800 | 9915729450 | 34100 | 34050 | 34100 | 34050 | 1480 |
| 436 | 20240529 | 120700 | 9865327950 | 34100 | 34100 | 34100 | 34050 | 1704 |
| 437 | 20240529 | 120600 | 9807299100 | 34050 | 34100 | 34100 | 34050 | 465 |
| 438 | 20240529 | 120500 | 9791453150 | 34050 | 34050 | 34100 | 34050 | 360 |
| 439 | 20240529 | 120400 | 9779189250 | 34050 | 34100 | 34100 | 34050 | 350 |
| 440 | 20240529 | 120300 | 9767263550 | 34100 | 34100 | 34150 | 34100 | 456 |
| 441 | 20240529 | 120200 | 9751713850 | 34100 | 34100 | 34150 | 34100 | 2706 |
| 442 | 20240529 | 120100 | 9659431100 | 34100 | 34150 | 34150 | 34100 | 340 |
| 443 | 20240529 | 120000 | 9647826400 | 34150 | 34100 | 34150 | 34100 | 714 |
| 444 | 20240529 | 115900 | 9623478150 | 34150 | 34150 | 34150 | 34100 | 270 |
| 445 | 20240529 | 115800 | 9614260650 | 34150 | 34100 | 34150 | 34100 | 920 |
| 446 | 20240529 | 115700 | 9582881050 | 34100 | 34100 | 34150 | 34100 | 989 |
| 447 | 20240529 | 115600 | 9549150500 | 34100 | 34150 | 34150 | 34100 | 138 |
| 448 | 20240529 | 115500 | 9544439300 | 34150 | 34150 | 34200 | 34100 | 432 |
| 449 | 20240529 | 115400 | 9529690250 | 34150 | 34150 | 34200 | 34100 | 601 |
| 450 | 20240529 | 115300 | 9509160800 | 34150 | 34150 | 34200 | 34150 | 449 |
| 451 | 20240529 | 115200 | 9493821900 | 34200 | 34200 | 34200 | 34150 | 443 |
| 452 | 20240529 | 115100 | 9478684250 | 34150 | 34200 | 34200 | 34150 | 621 |
| 453 | 20240529 | 115000 | 9457471100 | 34150 | 34150 | 34200 | 34150 | 869 |
| 454 | 20240529 | 114900 | 9427792900 | 34200 | 34200 | 34200 | 34150 | 127 |
| 455 | 20240529 | 114800 | 9423450200 | 34150 | 34200 | 34200 | 34150 | 220 |
| 456 | 20240529 | 114700 | 9415927800 | 34200 | 34200 | 34200 | 34150 | 231 |
| 457 | 20240529 | 114600 | 9408031600 | 34150 | 34200 | 34200 | 34150 | 218 |
| 458 | 20240529 | 114500 | 9400581050 | 34200 | 34200 | 34200 | 34150 | 438 |
| 459 | 20240529 | 114400 | 9385607950 | 34200 | 34250 | 34250 | 34200 | 190 |
| 460 | 20240529 | 114300 | 9379109900 | 34200 | 34250 | 34250 | 34150 | 1381 |
| 461 | 20240529 | 114200 | 9331887450 | 34200 | 34250 | 34250 | 34200 | 452 |
| 462 | 20240529 | 114100 | 9316418300 | 34250 | 34250 | 34250 | 34150 | 219 |
| 463 | 20240529 | 114000 | 9308922200 | 34200 | 34200 | 34250 | 34150 | 1236 |
| 464 | 20240529 | 113900 | 9266649000 | 34200 | 34200 | 34200 | 34150 | 241 |
| 465 | 20240529 | 113800 | 9258411950 | 34200 | 34200 | 34200 | 34100 | 506 |
| 466 | 20240529 | 113700 | 9241130200 | 34150 | 34200 | 34200 | 34150 | 673 |
| 467 | 20240529 | 113600 | 9218133900 | 34150 | 34200 | 34200 | 34150 | 212 |
| 468 | 20240529 | 113500 | 9210886650 | 34200 | 34150 | 34200 | 34150 | 225 |
| 469 | 20240529 | 113400 | 9203192750 | 34200 | 34150 | 34200 | 34150 | 171 |
| 470 | 20240529 | 113300 | 9197350800 | 34150 | 34150 | 34200 | 34100 | 445 |
| 471 | 20240529 | 113200 | 9182160250 | 34150 | 34200 | 34250 | 34150 | 2537 |
| 472 | 20240529 | 113100 | 9095429450 | 34250 | 34250 | 34250 | 34200 | 61 |
| 473 | 20240529 | 113000 | 9093340250 | 34250 | 34250 | 34250 | 34200 | 313 |
| 474 | 20240529 | 112900 | 9082620500 | 34250 | 34200 | 34250 | 34200 | 1393 |
| 475 | 20240529 | 112800 | 9034929600 | 34250 | 34250 | 34250 | 34200 | 300 |
| 476 | 20240529 | 112700 | 9024658200 | 34250 | 34250 | 34250 | 34200 | 898 |
| 477 | 20240529 | 112600 | 8993901750 | 34250 | 34250 | 34300 | 34200 | 2304 |
| 478 | 20240529 | 112500 | 8914983600 | 34200 | 34200 | 34250 | 34200 | 1855 |
| 479 | 20240529 | 112400 | 8851499050 | 34250 | 34250 | 34250 | 34200 | 569 |
| 480 | 20240529 | 112300 | 8832014650 | 34250 | 34300 | 34300 | 34200 | 1994 |
| 481 | 20240529 | 112200 | 8763731800 | 34300 | 34250 | 34300 | 34200 | 1488 |
| 482 | 20240529 | 112100 | 8712767400 | 34250 | 34250 | 34250 | 34200 | 1089 |
| 483 | 20240529 | 112000 | 8675469200 | 34250 | 34200 | 34250 | 34200 | 298 |
| 484 | 20240529 | 111900 | 8665270400 | 34200 | 34300 | 34300 | 34200 | 665 |
| 485 | 20240529 | 111800 | 8642497850 | 34250 | 34250 | 34300 | 34250 | 871 |
| 486 | 20240529 | 111700 | 8612662150 | 34250 | 34250 | 34250 | 34200 | 1079 |
| 487 | 20240529 | 111600 | 8575724100 | 34200 | 34200 | 34300 | 34150 | 14811 |
| 488 | 20240529 | 111500 | 8068882000 | 34200 | 34150 | 34200 | 34150 | 3953 |
| 489 | 20240529 | 111400 | 7933879850 | 34150 | 34150 | 34150 | 34050 | 279 |
| 490 | 20240529 | 111300 | 7924354200 | 34100 | 34100 | 34150 | 34050 | 497 |
| 491 | 20240529 | 111200 | 7907403950 | 34100 | 34150 | 34150 | 34050 | 2811 |
| 492 | 20240529 | 111100 | 7811545200 | 34100 | 34100 | 34150 | 34100 | 583 |
| 493 | 20240529 | 111000 | 7791661250 | 34100 | 34150 | 34150 | 34100 | 216 |
| 494 | 20240529 | 110900 | 7784288500 | 34150 | 34150 | 34150 | 34100 | 296 |
| 495 | 20240529 | 110800 | 7774182950 | 34150 | 34100 | 34150 | 34100 | 182 |
| 496 | 20240529 | 110700 | 7767970250 | 34100 | 34150 | 34150 | 34100 | 121 |
| 497 | 20240529 | 110600 | 7763838250 | 34150 | 34150 | 34150 | 34100 | 284 |
| 498 | 20240529 | 110500 | 7754149050 | 34150 | 34100 | 34150 | 34050 | 876 |
| 499 | 20240529 | 110400 | 7724272900 | 34100 | 34150 | 34150 | 34100 | 335 |
| 500 | 20240529 | 110300 | 7712840950 | 34150 | 34150 | 34150 | 34100 | 259 |
| 501 | 20240529 | 110200 | 7703999950 | 34150 | 34150 | 34150 | 34100 | 298 |
| 502 | 20240529 | 110100 | 7693833750 | 34150 | 34150 | 34150 | 34100 | 372 |
| 503 | 20240529 | 110000 | 7681141700 | 34150 | 34150 | 34150 | 34050 | 1169 |
| 504 | 20240529 | 105900 | 7641273900 | 34150 | 34150 | 34150 | 34100 | 301 |
| 505 | 20240529 | 105800 | 7631003750 | 34100 | 34100 | 34150 | 34100 | 427 |
| 506 | 20240529 | 105700 | 7616434000 | 34150 | 34150 | 34200 | 34150 | 1557 |
| 507 | 20240529 | 105600 | 7563260550 | 34150 | 34200 | 34200 | 34150 | 330 |
| 508 | 20240529 | 105500 | 7551976350 | 34200 | 34150 | 34200 | 34150 | 302 |
| 509 | 20240529 | 105400 | 7541653100 | 34200 | 34200 | 34200 | 34150 | 694 |
| 510 | 20240529 | 105300 | 7517921450 | 34200 | 34200 | 34250 | 34150 | 618 |
| 511 | 20240529 | 105200 | 7496785650 | 34200 | 34250 | 34250 | 34200 | 1671 |
| 512 | 20240529 | 105100 | 7439579100 | 34250 | 34150 | 34250 | 34100 | 14504 |
| 513 | 20240529 | 105000 | 6943364500 | 34150 | 34150 | 34150 | 34100 | 365 |
| 514 | 20240529 | 104900 | 6930910550 | 34150 | 34100 | 34150 | 34050 | 1039 |
| 515 | 20240529 | 104800 | 6895470850 | 34100 | 34150 | 34150 | 34100 | 362 |
| 516 | 20240529 | 104700 | 6883110150 | 34150 | 33950 | 34150 | 33950 | 5458 |
| 517 | 20240529 | 104600 | 6697292300 | 33950 | 33950 | 34000 | 33950 | 562 |
| 518 | 20240529 | 104500 | 6678206750 | 34000 | 34000 | 34050 | 33950 | 2922 |
| 519 | 20240529 | 104400 | 6578905200 | 34000 | 34050 | 34100 | 34000 | 356 |
| 520 | 20240529 | 104300 | 6566779200 | 34050 | 34050 | 34100 | 34050 | 4640 |
| 521 | 20240529 | 104200 | 6408781550 | 34100 | 34150 | 34150 | 34100 | 1004 |
| 522 | 20240529 | 104100 | 6374541650 | 34150 | 34100 | 34150 | 34100 | 608 |
| 523 | 20240529 | 104000 | 6353795950 | 34150 | 34200 | 34200 | 34150 | 2668 |
| 524 | 20240529 | 103900 | 6262680400 | 34150 | 34150 | 34200 | 34100 | 9078 |
| 525 | 20240529 | 103800 | 5952739850 | 34150 | 34100 | 34150 | 34050 | 3126 |
| 526 | 20240529 | 103700 | 5846170600 | 34100 | 34100 | 34150 | 34100 | 1729 |
| 527 | 20240529 | 103600 | 5787172850 | 34100 | 34100 | 34100 | 34050 | 1643 |
| 528 | 20240529 | 103500 | 5731153350 | 34100 | 34100 | 34150 | 34100 | 1115 |
| 529 | 20240529 | 103400 | 5693125450 | 34100 | 34100 | 34100 | 34050 | 3289 |
| 530 | 20240529 | 103300 | 5581025600 | 34100 | 34050 | 34100 | 34000 | 2667 |
| 531 | 20240529 | 103200 | 5490163900 | 34000 | 34000 | 34050 | 34000 | 1477 |
| 532 | 20240529 | 103100 | 5439939200 | 34000 | 34000 | 34050 | 34000 | 3182 |
| 533 | 20240529 | 103000 | 5331734750 | 34000 | 34050 | 34100 | 34000 | 1387 |
| 534 | 20240529 | 102900 | 5284528550 | 34100 | 34150 | 34150 | 34050 | 2187 |
| 535 | 20240529 | 102800 | 5209928600 | 34150 | 34150 | 34200 | 34150 | 1569 |
| 536 | 20240529 | 102700 | 5156341500 | 34150 | 34050 | 34250 | 34050 | 10583 |
| 537 | 20240529 | 102600 | 4794968800 | 34100 | 34000 | 34100 | 34000 | 3250 |
| 538 | 20240529 | 102500 | 4684375750 | 34000 | 34100 | 34100 | 34000 | 3666 |
| 539 | 20240529 | 102400 | 4559521250 | 34050 | 33900 | 34100 | 33900 | 12244 |
| 540 | 20240529 | 102300 | 4143321300 | 33900 | 33800 | 33900 | 33800 | 3239 |
| 541 | 20240529 | 102200 | 4033715550 | 33800 | 33800 | 33800 | 33750 | 1362 |
| 542 | 20240529 | 102100 | 3987693850 | 33800 | 33750 | 33800 | 33700 | 2796 |
| 543 | 20240529 | 102000 | 3893321650 | 33750 | 33700 | 33750 | 33700 | 832 |
| 544 | 20240529 | 101900 | 3865253650 | 33700 | 33750 | 33750 | 33700 | 240 |
| 545 | 20240529 | 101800 | 3857162650 | 33750 | 33650 | 33750 | 33650 | 2577 |
| 546 | 20240529 | 101700 | 3770304150 | 33650 | 33700 | 33700 | 33650 | 286 |
| 547 | 20240529 | 101600 | 3760678550 | 33700 | 33650 | 33700 | 33650 | 881 |
| 548 | 20240529 | 101500 | 3731004850 | 33700 | 33650 | 33700 | 33650 | 1436 |
| 549 | 20240529 | 101400 | 3682677600 | 33600 | 33600 | 33600 | 33550 | 3110 |
| 550 | 20240529 | 101300 | 3578183200 | 33600 | 33500 | 33600 | 33500 | 1832 |
| 551 | 20240529 | 101200 | 3516736250 | 33500 | 33450 | 33500 | 33400 | 719 |
| 552 | 20240529 | 101100 | 3492677450 | 33450 | 33450 | 33450 | 33450 | 884 |
| 553 | 20240529 | 101000 | 3463107650 | 33450 | 33500 | 33500 | 33450 | 2088 |
| 554 | 20240529 | 100900 | 3393263850 | 33500 | 33450 | 33500 | 33450 | 465 |
| 555 | 20240529 | 100800 | 3377686400 | 33450 | 33550 | 33550 | 33450 | 1134 |
| 556 | 20240529 | 100700 | 3339699350 | 33550 | 33550 | 33550 | 33550 | 1367 |
| 557 | 20240529 | 100600 | 3293836500 | 33500 | 33500 | 33550 | 33500 | 260 |
| 558 | 20240529 | 100500 | 3285125300 | 33550 | 33500 | 33550 | 33450 | 439 |
| 559 | 20240529 | 100400 | 3270415950 | 33500 | 33450 | 33500 | 33450 | 424 |
| 560 | 20240529 | 100300 | 3256221400 | 33450 | 33550 | 33550 | 33450 | 1848 |
| 561 | 20240529 | 100200 | 3194239950 | 33550 | 33500 | 33550 | 33500 | 834 |
| 562 | 20240529 | 100100 | 3166300100 | 33450 | 33500 | 33500 | 33450 | 316 |
| 563 | 20240529 | 100000 | 3155719800 | 33500 | 33500 | 33550 | 33500 | 363 |
| 564 | 20240529 | 095900 | 3143558500 | 33500 | 33500 | 33600 | 33500 | 1357 |
| 565 | 20240529 | 095800 | 3098038150 | 33500 | 33450 | 33500 | 33450 | 595 |
| 566 | 20240529 | 095700 | 3078120700 | 33450 | 33400 | 33450 | 33400 | 309 |
| 567 | 20240529 | 095600 | 3067785250 | 33450 | 33400 | 33450 | 33400 | 195 |
| 568 | 20240529 | 095500 | 3061270600 | 33450 | 33550 | 33550 | 33450 | 345 |
| 569 | 20240529 | 095400 | 3049722000 | 33500 | 33450 | 33550 | 33450 | 267 |
| 570 | 20240529 | 095300 | 3040777150 | 33500 | 33550 | 33550 | 33500 | 808 |
| 571 | 20240529 | 095200 | 3013708850 | 33500 | 33500 | 33550 | 33450 | 732 |
| 572 | 20240529 | 095100 | 2989186750 | 33500 | 33500 | 33500 | 33500 | 346 |
| 573 | 20240529 | 095000 | 2977595750 | 33500 | 33500 | 33500 | 33500 | 596 |
| 574 | 20240529 | 094900 | 2957629750 | 33500 | 33350 | 33500 | 33350 | 2440 |
| 575 | 20240529 | 094800 | 2876068400 | 33350 | 33450 | 33450 | 33350 | 1580 |
| 576 | 20240529 | 094700 | 2823299250 | 33400 | 33450 | 33500 | 33400 | 735 |
| 577 | 20240529 | 094600 | 2798725100 | 33500 | 33550 | 33550 | 33500 | 598 |
| 578 | 20240529 | 094500 | 2778689250 | 33550 | 33550 | 33550 | 33500 | 181 |
| 579 | 20240529 | 094400 | 2772619200 | 33550 | 33500 | 33550 | 33500 | 773 |
| 580 | 20240529 | 094300 | 2746715100 | 33500 | 33550 | 33550 | 33500 | 1614 |
| 581 | 20240529 | 094200 | 2692627200 | 33500 | 33500 | 33550 | 33500 | 315 |
| 582 | 20240529 | 094100 | 2682074600 | 33500 | 33600 | 33600 | 33500 | 1281 |
| 583 | 20240529 | 094000 | 2639072000 | 33600 | 33600 | 33600 | 33550 | 71 |
| 584 | 20240529 | 093900 | 2636687600 | 33600 | 33550 | 33650 | 33550 | 617 |
| 585 | 20240529 | 093800 | 2615965450 | 33550 | 33500 | 33650 | 33500 | 2287 |
| 586 | 20240529 | 093700 | 2539215600 | 33500 | 33550 | 33550 | 33500 | 762 |
| 587 | 20240529 | 093600 | 2513685900 | 33550 | 33500 | 33550 | 33500 | 792 |
| 588 | 20240529 | 093500 | 2487150900 | 33550 | 33600 | 33600 | 33500 | 825 |
| 589 | 20240529 | 093400 | 2459474700 | 33550 | 33600 | 33600 | 33550 | 855 |
| 590 | 20240529 | 093300 | 2430789350 | 33600 | 33600 | 33600 | 33550 | 265 |
| 591 | 20240529 | 093200 | 2421885550 | 33600 | 33550 | 33650 | 33500 | 224 |
| 592 | 20240529 | 093100 | 2414368550 | 33550 | 33700 | 33700 | 33550 | 3606 |
| 593 | 20240529 | 093000 | 2293151800 | 33650 | 33650 | 33700 | 33650 | 481 |
| 594 | 20240529 | 092900 | 2276955500 | 33700 | 33700 | 33750 | 33650 | 2444 |
| 595 | 20240529 | 092800 | 2194514250 | 33650 | 33700 | 33700 | 33600 | 1741 |
| 596 | 20240529 | 092700 | 2135854650 | 33700 | 33600 | 33700 | 33600 | 256 |
| 597 | 20240529 | 092600 | 2127235200 | 33600 | 33550 | 33650 | 33550 | 444 |
| 598 | 20240529 | 092500 | 2112318900 | 33550 | 33600 | 33650 | 33500 | 1042 |
| 599 | 20240529 | 092400 | 2077353000 | 33650 | 33650 | 33650 | 33650 | 256 |
| 600 | 20240529 | 092300 | 2068738600 | 33650 | 33600 | 33700 | 33600 | 1170 |
| 601 | 20240529 | 092200 | 2029404450 | 33550 | 33550 | 33600 | 33550 | 465 |
| 602 | 20240529 | 092100 | 2013803600 | 33550 | 33600 | 33600 | 33550 | 530 |
| 603 | 20240529 | 092000 | 1996020250 | 33600 | 33700 | 33750 | 33600 | 3431 |
| 604 | 20240529 | 091900 | 1880469850 | 33700 | 33700 | 33750 | 33700 | 1417 |
| 605 | 20240529 | 091800 | 1832695600 | 33700 | 33700 | 33700 | 33600 | 983 |
| 606 | 20240529 | 091700 | 1799611750 | 33650 | 33650 | 33700 | 33600 | 1611 |
| 607 | 20240529 | 091600 | 1745405800 | 33650 | 33600 | 33650 | 33550 | 3483 |
| 608 | 20240529 | 091500 | 1628340300 | 33600 | 33550 | 33600 | 33550 | 313 |
| 609 | 20240529 | 091400 | 1617825300 | 33550 | 33550 | 33600 | 33500 | 791 |
| 610 | 20240529 | 091300 | 1591281400 | 33600 | 33500 | 33600 | 33500 | 1810 |
| 611 | 20240529 | 091200 | 1530552550 | 33350 | 33250 | 33450 | 33250 | 1162 |
| 612 | 20240529 | 091100 | 1491774500 | 33300 | 33300 | 33300 | 33250 | 708 |
| 613 | 20240529 | 091000 | 1468211550 | 33250 | 33350 | 33350 | 33250 | 2020 |
| 614 | 20240529 | 090900 | 1400939200 | 33350 | 33450 | 33450 | 33350 | 1914 |
| 615 | 20240529 | 090800 | 1337025700 | 33400 | 33450 | 33450 | 33400 | 376 |
| 616 | 20240529 | 090700 | 1324456400 | 33450 | 33350 | 33450 | 33300 | 483 |
| 617 | 20240529 | 090600 | 1308327650 | 33350 | 33300 | 33450 | 33300 | 1598 |
| 618 | 20240529 | 090500 | 1254999950 | 33300 | 33300 | 33400 | 33300 | 1372 |
| 619 | 20240529 | 090400 | 1209267900 | 33300 | 33250 | 33300 | 33150 | 2361 |
| 620 | 20240529 | 090300 | 1130820650 | 33200 | 33200 | 33200 | 33100 | 4168 |
| 621 | 20240529 | 090200 | 992620600 | 33250 | 33350 | 33350 | 33200 | 5693 |
| 622 | 20240529 | 090100 | 803335300 | 33300 | 33550 | 33550 | 33300 | 8741 |
| 623 | 20240529 | 090000 | 511456400 | 33550 | 33800 | 33850 | 33500 | 15181 |