30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 3 | 20240529 | 190100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20240529 | 190000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20240529 | 185900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20240529 | 185800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20240529 | 185700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20240529 | 185600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20240529 | 185500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20240529 | 185400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20240529 | 185300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20240529 | 185200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20240529 | 185100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20240529 | 185000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20240529 | 184900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20240529 | 184800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20240529 | 184700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20240529 | 184600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20240529 | 184500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20240529 | 184400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20240529 | 184300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20240529 | 184200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20240529 | 184100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20240529 | 184000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20240529 | 183900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20240529 | 183800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20240529 | 183700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20240529 | 183600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20240529 | 183500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20240529 | 183400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20240529 | 183300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20240529 | 183200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 33 | 20240529 | 183100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20240529 | 183000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20240529 | 182900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20240529 | 182800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20240529 | 182700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20240529 | 182600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20240529 | 182500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20240529 | 182400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20240529 | 182300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20240529 | 182200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20240529 | 182100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20240529 | 182000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20240529 | 181900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20240529 | 181800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20240529 | 181700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20240529 | 181600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20240529 | 181500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20240529 | 181400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20240529 | 181300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20240529 | 181200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20240529 | 181100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20240529 | 181000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20240529 | 180900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20240529 | 180800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20240529 | 180700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20240529 | 180600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20240529 | 180500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20240529 | 180400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20240529 | 180300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20240529 | 180200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 63 | 20240529 | 180100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20240529 | 180000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20240529 | 175900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20240529 | 175800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20240529 | 175700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20240529 | 175600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20240529 | 175500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20240529 | 175400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20240529 | 175300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20240529 | 175200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20240529 | 175100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20240529 | 175000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20240529 | 174900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20240529 | 174800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20240529 | 174700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20240529 | 174600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20240529 | 174500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20240529 | 174400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20240529 | 174300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20240529 | 174200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20240529 | 174100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20240529 | 174000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20240529 | 173900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20240529 | 173800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20240529 | 173700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20240529 | 173600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20240529 | 173500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20240529 | 173400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20240529 | 173300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20240529 | 173200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 93 | 20240529 | 173100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20240529 | 173000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20240529 | 172900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20240529 | 172800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20240529 | 172700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20240529 | 172600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20240529 | 172500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20240529 | 172400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20240529 | 172300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20240529 | 172200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20240529 | 172100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20240529 | 172000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20240529 | 171900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20240529 | 171800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20240529 | 171700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20240529 | 171600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20240529 | 171500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20240529 | 171400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20240529 | 171300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20240529 | 171200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20240529 | 171100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20240529 | 171000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20240529 | 170900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20240529 | 170800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20240529 | 170700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20240529 | 170600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20240529 | 170500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20240529 | 170400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20240529 | 170300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20240529 | 170200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 123 | 20240529 | 170100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20240529 | 170000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20240529 | 165900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20240529 | 165800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20240529 | 165700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20240529 | 165600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20240529 | 165500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20240529 | 165400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20240529 | 165300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20240529 | 165200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20240529 | 165100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20240529 | 165000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20240529 | 164900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20240529 | 164800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20240529 | 164700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20240529 | 164600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20240529 | 164500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20240529 | 164400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20240529 | 164300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20240529 | 164200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20240529 | 164100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20240529 | 164000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20240529 | 163900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20240529 | 163800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20240529 | 163700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20240529 | 163600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20240529 | 163500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20240529 | 163400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20240529 | 163300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20240529 | 163200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 153 | 20240529 | 163100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20240529 | 163000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20240529 | 162900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20240529 | 162800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20240529 | 162700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20240529 | 162600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20240529 | 162500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20240529 | 162400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20240529 | 162300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20240529 | 162200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20240529 | 162100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20240529 | 162000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20240529 | 161900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20240529 | 161800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20240529 | 161700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20240529 | 161600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20240529 | 161500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20240529 | 161400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20240529 | 161300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20240529 | 161200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20240529 | 161100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20240529 | 161000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20240529 | 160900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20240529 | 160800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20240529 | 160700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20240529 | 160600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20240529 | 160500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20240529 | 160400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20240529 | 160300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20240529 | 160200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 183 | 20240529 | 160100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20240529 | 160000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20240529 | 155900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20240529 | 155800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20240529 | 155700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20240529 | 155600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20240529 | 155500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20240529 | 155400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20240529 | 155300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20240529 | 155200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20240529 | 155100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20240529 | 155000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20240529 | 154900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20240529 | 154800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20240529 | 154700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20240529 | 154600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20240529 | 154500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20240529 | 154400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20240529 | 154300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20240529 | 154200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20240529 | 154100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20240529 | 154000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20240529 | 153900 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20240529 | 153800 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20240529 | 153700 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20240529 | 153600 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20240529 | 153500 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20240529 | 153400 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20240529 | 153300 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20240529 | 153200 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 213 | 20240529 | 153100 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20240529 | 153000 | 3652239900 | 6890 | 6890 | 6890 | 6890 | 10895 |
| 215 | 20240529 | 152900 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20240529 | 152800 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20240529 | 152700 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20240529 | 152600 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20240529 | 152500 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20240529 | 152400 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 221 | 20240529 | 152300 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 222 | 20240529 | 152200 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 223 | 20240529 | 152100 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 224 | 20240529 | 152000 | 3577173350 | 6890 | 6890 | 6890 | 6890 | 0 |
| 225 | 20240529 | 151900 | 3577173350 | 6890 | 6870 | 6890 | 6870 | 326 |
| 226 | 20240529 | 151800 | 3574929100 | 6870 | 6870 | 6880 | 6860 | 999 |
| 227 | 20240529 | 151700 | 3568067070 | 6870 | 6880 | 6890 | 6870 | 3357 |
| 228 | 20240529 | 151600 | 3544994430 | 6890 | 6890 | 6890 | 6880 | 96 |
| 229 | 20240529 | 151500 | 3544333030 | 6880 | 6880 | 6890 | 6880 | 2139 |
| 230 | 20240529 | 151400 | 3529614620 | 6890 | 6890 | 6890 | 6880 | 633 |
| 231 | 20240529 | 151300 | 3525256340 | 6880 | 6880 | 6890 | 6880 | 916 |
| 232 | 20240529 | 151200 | 3518954160 | 6890 | 6890 | 6890 | 6880 | 229 |
| 233 | 20240529 | 151100 | 3517376430 | 6880 | 6890 | 6890 | 6880 | 145 |
| 234 | 20240529 | 151000 | 3516377490 | 6890 | 6880 | 6890 | 6880 | 218 |
| 235 | 20240529 | 150900 | 3514876960 | 6880 | 6880 | 6880 | 6870 | 1656 |
| 236 | 20240529 | 150800 | 3503483880 | 6880 | 6900 | 6900 | 6880 | 3254 |
| 237 | 20240529 | 150700 | 3481066330 | 6890 | 6900 | 6900 | 6890 | 82 |
| 238 | 20240529 | 150600 | 3480500660 | 6900 | 6900 | 6900 | 6890 | 263 |
| 239 | 20240529 | 150500 | 3478688520 | 6890 | 6890 | 6890 | 6890 | 367 |
| 240 | 20240529 | 150400 | 3476159890 | 6900 | 6900 | 6900 | 6890 | 99 |
| 241 | 20240529 | 150300 | 3475476850 | 6900 | 6890 | 6900 | 6880 | 539 |
| 242 | 20240529 | 150200 | 3471763180 | 6880 | 6890 | 6890 | 6880 | 313 |
| 243 | 20240529 | 150100 | 3469606660 | 6890 | 6880 | 6890 | 6880 | 135 |
| 244 | 20240529 | 150000 | 3468676640 | 6890 | 6890 | 6890 | 6880 | 231 |
| 245 | 20240529 | 145900 | 3467085090 | 6890 | 6880 | 6890 | 6880 | 406 |
| 246 | 20240529 | 145800 | 3464288450 | 6890 | 6900 | 6900 | 6890 | 569 |
| 247 | 20240529 | 145700 | 3460367080 | 6900 | 6890 | 6900 | 6890 | 528 |
| 248 | 20240529 | 145600 | 3456726010 | 6890 | 6890 | 6900 | 6890 | 381 |
| 249 | 20240529 | 145500 | 3454098800 | 6890 | 6900 | 6900 | 6890 | 68 |
| 250 | 20240529 | 145400 | 3453629710 | 6900 | 6900 | 6900 | 6890 | 115 |
| 251 | 20240529 | 145300 | 3452836280 | 6890 | 6900 | 6900 | 6890 | 31 |
| 252 | 20240529 | 145200 | 3452622480 | 6900 | 6890 | 6900 | 6890 | 65 |
| 253 | 20240529 | 145100 | 3452174100 | 6890 | 6890 | 6900 | 6890 | 163 |
| 254 | 20240529 | 145000 | 3451049520 | 6900 | 6900 | 6900 | 6890 | 426 |
| 255 | 20240529 | 144900 | 3448110170 | 6890 | 6900 | 6900 | 6890 | 2866 |
| 256 | 20240529 | 144800 | 3428362490 | 6900 | 6910 | 6910 | 6900 | 2246 |
| 257 | 20240529 | 144700 | 3412864550 | 6910 | 6900 | 6910 | 6900 | 61 |
| 258 | 20240529 | 144600 | 3412443150 | 6910 | 6910 | 6910 | 6900 | 111 |
| 259 | 20240529 | 144500 | 3411676200 | 6910 | 6900 | 6910 | 6900 | 265 |
| 260 | 20240529 | 144400 | 3409846780 | 6910 | 6910 | 6910 | 6910 | 20 |
| 261 | 20240529 | 144300 | 3409708580 | 6900 | 6910 | 6910 | 6900 | 99 |
| 262 | 20240529 | 144200 | 3409024670 | 6910 | 6910 | 6910 | 6910 | 275 |
| 263 | 20240529 | 144100 | 3407124420 | 6910 | 6910 | 6910 | 6900 | 430 |
| 264 | 20240529 | 144000 | 3404153130 | 6910 | 6910 | 6910 | 6900 | 2631 |
| 265 | 20240529 | 143900 | 3385997970 | 6910 | 6910 | 6910 | 6900 | 166 |
| 266 | 20240529 | 143800 | 3384852410 | 6910 | 6920 | 6920 | 6910 | 682 |
| 267 | 20240529 | 143700 | 3380139260 | 6920 | 6920 | 6920 | 6920 | 57 |
| 268 | 20240529 | 143600 | 3379744820 | 6920 | 6920 | 6920 | 6910 | 64 |
| 269 | 20240529 | 143500 | 3379301960 | 6920 | 6920 | 6920 | 6920 | 61 |
| 270 | 20240529 | 143400 | 3378879840 | 6920 | 6910 | 6920 | 6910 | 481 |
| 271 | 20240529 | 143300 | 3375555660 | 6910 | 6910 | 6910 | 6910 | 181 |
| 272 | 20240529 | 143200 | 3374304950 | 6910 | 6900 | 6910 | 6900 | 762 |
| 273 | 20240529 | 143100 | 3369041230 | 6910 | 6910 | 6910 | 6900 | 482 |
| 274 | 20240529 | 143000 | 3365711660 | 6910 | 6910 | 6910 | 6900 | 99 |
| 275 | 20240529 | 142900 | 3365028340 | 6900 | 6910 | 6910 | 6900 | 61 |
| 276 | 20240529 | 142800 | 3364606960 | 6910 | 6910 | 6910 | 6900 | 290 |
| 277 | 20240529 | 142700 | 3362603860 | 6910 | 6910 | 6910 | 6910 | 66 |
| 278 | 20240529 | 142600 | 3362147800 | 6910 | 6910 | 6910 | 6910 | 13 |
| 279 | 20240529 | 142500 | 3362057970 | 6910 | 6900 | 6910 | 6900 | 741 |
| 280 | 20240529 | 142400 | 3356944050 | 6900 | 6910 | 6910 | 6900 | 784 |
| 281 | 20240529 | 142300 | 3351530530 | 6910 | 6910 | 6910 | 6900 | 689 |
| 282 | 20240529 | 142200 | 3346775620 | 6910 | 6900 | 6910 | 6900 | 1354 |
| 283 | 20240529 | 142100 | 3337424000 | 6910 | 6910 | 6910 | 6900 | 2377 |
| 284 | 20240529 | 142000 | 3321021590 | 6910 | 6920 | 6920 | 6910 | 1653 |
| 285 | 20240529 | 141900 | 3309598320 | 6920 | 6920 | 6920 | 6920 | 496 |
| 286 | 20240529 | 141800 | 3306166000 | 6920 | 6910 | 6930 | 6910 | 785 |
| 287 | 20240529 | 141700 | 3300741610 | 6910 | 6930 | 6930 | 6910 | 1372 |
| 288 | 20240529 | 141600 | 3291256430 | 6930 | 6930 | 6930 | 6920 | 853 |
| 289 | 20240529 | 141500 | 3285347140 | 6930 | 6930 | 6930 | 6920 | 381 |
| 290 | 20240529 | 141400 | 3282710030 | 6930 | 6930 | 6930 | 6930 | 72 |
| 291 | 20240529 | 141300 | 3282211070 | 6920 | 6930 | 6930 | 6920 | 153 |
| 292 | 20240529 | 141200 | 3281151680 | 6920 | 6930 | 6930 | 6920 | 500 |
| 293 | 20240529 | 141100 | 3277687800 | 6930 | 6930 | 6930 | 6930 | 166 |
| 294 | 20240529 | 141000 | 3276537420 | 6930 | 6930 | 6930 | 6920 | 559 |
| 295 | 20240529 | 140900 | 3272668120 | 6930 | 6930 | 6930 | 6930 | 106 |
| 296 | 20240529 | 140800 | 3271933540 | 6930 | 6930 | 6930 | 6930 | 113 |
| 297 | 20240529 | 140700 | 3271150450 | 6930 | 6930 | 6930 | 6930 | 71 |
| 298 | 20240529 | 140600 | 3270658420 | 6930 | 6930 | 6930 | 6930 | 101 |
| 299 | 20240529 | 140500 | 3269958490 | 6930 | 6920 | 6930 | 6920 | 116 |
| 300 | 20240529 | 140400 | 3269154720 | 6930 | 6930 | 6930 | 6930 | 128 |
| 301 | 20240529 | 140300 | 3268267680 | 6930 | 6930 | 6930 | 6930 | 425 |
| 302 | 20240529 | 140200 | 3265322430 | 6930 | 6940 | 6940 | 6920 | 187 |
| 303 | 20240529 | 140100 | 3264026970 | 6930 | 6930 | 6940 | 6930 | 203 |
| 304 | 20240529 | 140000 | 3262619500 | 6940 | 6940 | 6940 | 6940 | 51 |
| 305 | 20240529 | 135900 | 3262265560 | 6930 | 6940 | 6940 | 6930 | 652 |
| 306 | 20240529 | 135800 | 3257746680 | 6940 | 6940 | 6940 | 6930 | 25 |
| 307 | 20240529 | 135700 | 3257573230 | 6940 | 6930 | 6940 | 6930 | 126 |
| 308 | 20240529 | 135600 | 3256698900 | 6940 | 6940 | 6940 | 6940 | 285 |
| 309 | 20240529 | 135500 | 3254721000 | 6940 | 6940 | 6940 | 6940 | 69 |
| 310 | 20240529 | 135400 | 3254242140 | 6940 | 6930 | 6940 | 6930 | 1094 |
| 311 | 20240529 | 135300 | 3246657500 | 6940 | 6930 | 6940 | 6930 | 164 |
| 312 | 20240529 | 135200 | 3245519940 | 6940 | 6940 | 6940 | 6930 | 163 |
| 313 | 20240529 | 135100 | 3244389720 | 6940 | 6940 | 6940 | 6940 | 147 |
| 314 | 20240529 | 135000 | 3243369540 | 6930 | 6940 | 6940 | 6930 | 122 |
| 315 | 20240529 | 134900 | 3242523040 | 6930 | 6930 | 6940 | 6930 | 321 |
| 316 | 20240529 | 134800 | 3240298460 | 6940 | 6940 | 6940 | 6930 | 199 |
| 317 | 20240529 | 134700 | 3238918610 | 6940 | 6940 | 6940 | 6940 | 122 |
| 318 | 20240529 | 134600 | 3238071930 | 6940 | 6940 | 6940 | 6940 | 104 |
| 319 | 20240529 | 134500 | 3237350170 | 6940 | 6950 | 6960 | 6940 | 2121 |
| 320 | 20240529 | 134400 | 3222620560 | 6950 | 6940 | 6950 | 6930 | 404 |
| 321 | 20240529 | 134300 | 3219817530 | 6940 | 6950 | 6950 | 6940 | 132 |
| 322 | 20240529 | 134200 | 3218900330 | 6940 | 6940 | 6950 | 6940 | 77 |
| 323 | 20240529 | 134100 | 3218365920 | 6930 | 6940 | 6940 | 6930 | 390 |
| 324 | 20240529 | 134000 | 3215662680 | 6940 | 6940 | 6940 | 6940 | 104 |
| 325 | 20240529 | 133900 | 3214940920 | 6940 | 6950 | 6950 | 6940 | 430 |
| 326 | 20240529 | 133800 | 3211954520 | 6950 | 6950 | 6960 | 6950 | 272 |
| 327 | 20240529 | 133700 | 3210063630 | 6950 | 6950 | 6950 | 6950 | 834 |
| 328 | 20240529 | 133600 | 3204267330 | 6940 | 6940 | 6940 | 6940 | 1025 |
| 329 | 20240529 | 133500 | 3197153830 | 6930 | 6930 | 6930 | 6910 | 2867 |
| 330 | 20240529 | 133400 | 3177287060 | 6920 | 6930 | 6930 | 6920 | 454 |
| 331 | 20240529 | 133300 | 3174143900 | 6930 | 6910 | 6930 | 6910 | 13010 |
| 332 | 20240529 | 133200 | 3084238130 | 6910 | 6920 | 6920 | 6910 | 6256 |
| 333 | 20240529 | 133100 | 3041007700 | 6920 | 6910 | 6930 | 6910 | 829 |
| 334 | 20240529 | 133000 | 3035276060 | 6920 | 6920 | 6930 | 6920 | 2357 |
| 335 | 20240529 | 132900 | 3018965310 | 6930 | 6930 | 6930 | 6920 | 102 |
| 336 | 20240529 | 132800 | 3018258760 | 6930 | 6930 | 6930 | 6930 | 101 |
| 337 | 20240529 | 132700 | 3017558830 | 6930 | 6940 | 6940 | 6930 | 163 |
| 338 | 20240529 | 132600 | 3016429040 | 6940 | 6930 | 6940 | 6910 | 7719 |
| 339 | 20240529 | 132500 | 2962973640 | 6940 | 6930 | 6940 | 6930 | 415 |
| 340 | 20240529 | 132400 | 2960093840 | 6940 | 6940 | 6940 | 6940 | 119 |
| 341 | 20240529 | 132300 | 2959267980 | 6940 | 6930 | 6940 | 6930 | 252 |
| 342 | 20240529 | 132200 | 2957520100 | 6940 | 6940 | 6940 | 6930 | 1297 |
| 343 | 20240529 | 132100 | 2948530920 | 6940 | 6950 | 6950 | 6940 | 2530 |
| 344 | 20240529 | 132000 | 2930971690 | 6940 | 6940 | 6950 | 6940 | 59 |
| 345 | 20240529 | 131900 | 2930561710 | 6950 | 6950 | 6950 | 6940 | 70 |
| 346 | 20240529 | 131800 | 2930075220 | 6950 | 6950 | 6950 | 6940 | 58 |
| 347 | 20240529 | 131700 | 2929672160 | 6940 | 6950 | 6950 | 6940 | 56 |
| 348 | 20240529 | 131600 | 2929282970 | 6950 | 6950 | 6950 | 6950 | 414 |
| 349 | 20240529 | 131500 | 2926405670 | 6950 | 6950 | 6950 | 6950 | 53 |
| 350 | 20240529 | 131400 | 2926037320 | 6950 | 6950 | 6950 | 6940 | 197 |
| 351 | 20240529 | 131300 | 2924669080 | 6950 | 6960 | 6960 | 6940 | 1553 |
| 352 | 20240529 | 131200 | 2913876520 | 6940 | 6960 | 6960 | 6940 | 1056 |
| 353 | 20240529 | 131100 | 2906541210 | 6960 | 6950 | 6960 | 6950 | 167 |
| 354 | 20240529 | 131000 | 2905379440 | 6950 | 6950 | 6960 | 6940 | 4040 |
| 355 | 20240529 | 130900 | 2877301270 | 6960 | 6960 | 6960 | 6950 | 183 |
| 356 | 20240529 | 130800 | 2876028090 | 6960 | 6970 | 6970 | 6960 | 1137 |
| 357 | 20240529 | 130700 | 2868114020 | 6960 | 6970 | 6970 | 6960 | 1013 |
| 358 | 20240529 | 130600 | 2861058320 | 6960 | 6970 | 6970 | 6960 | 105 |
| 359 | 20240529 | 130500 | 2860326770 | 6970 | 6960 | 6970 | 6960 | 569 |
| 360 | 20240529 | 130400 | 2856366500 | 6960 | 6960 | 6960 | 6950 | 148 |
| 361 | 20240529 | 130300 | 2855337420 | 6960 | 6960 | 6960 | 6950 | 304 |
| 362 | 20240529 | 130200 | 2853221790 | 6960 | 6950 | 6960 | 6950 | 112 |
| 363 | 20240529 | 130100 | 2852442540 | 6960 | 6960 | 6960 | 6950 | 480 |
| 364 | 20240529 | 130000 | 2849104460 | 6960 | 6960 | 6970 | 6960 | 486 |
| 365 | 20240529 | 125900 | 2845721250 | 6960 | 6960 | 6970 | 6960 | 1669 |
| 366 | 20240529 | 125800 | 2834104950 | 6970 | 6960 | 6970 | 6960 | 186 |
| 367 | 20240529 | 125700 | 2832809250 | 6960 | 6970 | 6970 | 6960 | 2519 |
| 368 | 20240529 | 125600 | 2815273210 | 6970 | 6970 | 6970 | 6960 | 1688 |
| 369 | 20240529 | 125500 | 2803523950 | 6960 | 6970 | 6970 | 6960 | 110 |
| 370 | 20240529 | 125400 | 2802757270 | 6970 | 6970 | 6970 | 6960 | 150 |
| 371 | 20240529 | 125300 | 2801712480 | 6970 | 6960 | 6970 | 6960 | 318 |
| 372 | 20240529 | 125200 | 2799498490 | 6970 | 6970 | 6970 | 6970 | 612 |
| 373 | 20240529 | 125100 | 2795232850 | 6970 | 6960 | 6970 | 6960 | 754 |
| 374 | 20240529 | 125000 | 2789984470 | 6960 | 6970 | 6970 | 6960 | 54 |
| 375 | 20240529 | 124900 | 2789608390 | 6970 | 6960 | 6970 | 6960 | 80 |
| 376 | 20240529 | 124800 | 2789051090 | 6970 | 6960 | 6970 | 6960 | 871 |
| 377 | 20240529 | 124700 | 2782983720 | 6960 | 6970 | 6970 | 6960 | 115 |
| 378 | 20240529 | 124600 | 2782182730 | 6960 | 6970 | 6970 | 6960 | 502 |
| 379 | 20240529 | 124500 | 2778688200 | 6970 | 6960 | 6970 | 6960 | 1575 |
| 380 | 20240529 | 124400 | 2767725670 | 6970 | 6980 | 6980 | 6970 | 1387 |
| 381 | 20240529 | 124300 | 2758058120 | 6970 | 6980 | 6980 | 6970 | 467 |
| 382 | 20240529 | 124200 | 2754802580 | 6980 | 6970 | 6980 | 6970 | 534 |
| 383 | 20240529 | 124100 | 2751080060 | 6970 | 6970 | 6980 | 6970 | 639 |
| 384 | 20240529 | 124000 | 2746626170 | 6960 | 6970 | 6980 | 6960 | 3553 |
| 385 | 20240529 | 123900 | 2721868270 | 6970 | 6980 | 6980 | 6970 | 1462 |
| 386 | 20240529 | 123800 | 2711664750 | 6980 | 6980 | 6980 | 6970 | 370 |
| 387 | 20240529 | 123700 | 2709082160 | 6980 | 6980 | 6980 | 6970 | 173 |
| 388 | 20240529 | 123600 | 2707875620 | 6980 | 6980 | 6980 | 6980 | 503 |
| 389 | 20240529 | 123500 | 2704364680 | 6980 | 6970 | 6980 | 6970 | 1110 |
| 390 | 20240529 | 123400 | 2696616890 | 6980 | 6980 | 6980 | 6970 | 316 |
| 391 | 20240529 | 123300 | 2694412010 | 6980 | 6980 | 6980 | 6980 | 108 |
| 392 | 20240529 | 123200 | 2693658170 | 6980 | 6970 | 6990 | 6970 | 3433 |
| 393 | 20240529 | 123100 | 2669695960 | 6980 | 6980 | 6980 | 6970 | 188 |
| 394 | 20240529 | 123000 | 2668384940 | 6970 | 6970 | 6980 | 6970 | 1043 |
| 395 | 20240529 | 122900 | 2661114110 | 6980 | 6970 | 6980 | 6960 | 3538 |
| 396 | 20240529 | 122800 | 2636456630 | 6970 | 6960 | 6970 | 6960 | 1226 |
| 397 | 20240529 | 122700 | 2627923640 | 6960 | 6970 | 6970 | 6950 | 762 |
| 398 | 20240529 | 122600 | 2622621020 | 6960 | 6970 | 6970 | 6960 | 212 |
| 399 | 20240529 | 122500 | 2621144460 | 6970 | 6960 | 6970 | 6960 | 58 |
| 400 | 20240529 | 122400 | 2620740290 | 6960 | 6960 | 6970 | 6960 | 1568 |
| 401 | 20240529 | 122300 | 2609824200 | 6970 | 6970 | 6970 | 6960 | 1861 |
| 402 | 20240529 | 122200 | 2596870670 | 6960 | 6970 | 6970 | 6960 | 519 |
| 403 | 20240529 | 122100 | 2593258390 | 6950 | 6960 | 6970 | 6950 | 1358 |
| 404 | 20240529 | 122000 | 2583811220 | 6960 | 6970 | 6970 | 6960 | 2137 |
| 405 | 20240529 | 121900 | 2568937070 | 6970 | 6970 | 6970 | 6960 | 2011 |
| 406 | 20240529 | 121800 | 2554939870 | 6960 | 6970 | 6970 | 6960 | 41 |
| 407 | 20240529 | 121700 | 2554654340 | 6970 | 6970 | 6970 | 6970 | 561 |
| 408 | 20240529 | 121600 | 2550744170 | 6960 | 6960 | 6970 | 6960 | 212 |
| 409 | 20240529 | 121500 | 2549267220 | 6970 | 6980 | 6980 | 6970 | 626 |
| 410 | 20240529 | 121400 | 2544903500 | 6980 | 6980 | 6980 | 6970 | 623 |
| 411 | 20240529 | 121300 | 2540559990 | 6980 | 6970 | 6980 | 6970 | 365 |
| 412 | 20240529 | 121200 | 2538014880 | 6980 | 6980 | 6980 | 6970 | 838 |
| 413 | 20240529 | 121100 | 2532166740 | 6980 | 6980 | 6980 | 6970 | 393 |
| 414 | 20240529 | 121000 | 2529426330 | 6970 | 6970 | 6980 | 6970 | 1720 |
| 415 | 20240529 | 120900 | 2517436920 | 6970 | 6970 | 6980 | 6970 | 148 |
| 416 | 20240529 | 120800 | 2516405230 | 6970 | 6980 | 6980 | 6970 | 994 |
| 417 | 20240529 | 120700 | 2509476270 | 6980 | 6970 | 6980 | 6970 | 4163 |
| 418 | 20240529 | 120600 | 2480418810 | 6980 | 6980 | 6980 | 6970 | 3121 |
| 419 | 20240529 | 120500 | 2458664350 | 6970 | 6990 | 6990 | 6970 | 2120 |
| 420 | 20240529 | 120400 | 2443884510 | 6990 | 6980 | 6990 | 6980 | 2054 |
| 421 | 20240529 | 120300 | 2429540150 | 6980 | 6980 | 7000 | 6980 | 399 |
| 422 | 20240529 | 120200 | 2426752170 | 7000 | 7000 | 7010 | 6990 | 2490 |
| 423 | 20240529 | 120100 | 2409331130 | 7000 | 6960 | 7010 | 6960 | 8589 |
| 424 | 20240529 | 120000 | 2349316480 | 6970 | 6970 | 6980 | 6960 | 610 |
| 425 | 20240529 | 115900 | 2345067470 | 6970 | 6980 | 6980 | 6970 | 9464 |
| 426 | 20240529 | 115800 | 2279083420 | 6970 | 6980 | 6990 | 6970 | 12411 |
| 427 | 20240529 | 115700 | 2192461860 | 6990 | 6990 | 6990 | 6990 | 232 |
| 428 | 20240529 | 115600 | 2190840180 | 6990 | 6990 | 6990 | 6980 | 581 |
| 429 | 20240529 | 115500 | 2186781280 | 6990 | 6990 | 7000 | 6980 | 2495 |
| 430 | 20240529 | 115400 | 2169341500 | 6990 | 7000 | 7000 | 6990 | 1862 |
| 431 | 20240529 | 115300 | 2156322950 | 6990 | 7000 | 7000 | 6990 | 2116 |
| 432 | 20240529 | 115200 | 2141523110 | 7000 | 6990 | 7000 | 6980 | 2632 |
| 433 | 20240529 | 115100 | 2123102560 | 6990 | 6980 | 6990 | 6970 | 7017 |
| 434 | 20240529 | 115000 | 2074110260 | 6980 | 6990 | 6990 | 6980 | 2196 |
| 435 | 20240529 | 114900 | 2058781100 | 6990 | 6990 | 6990 | 6980 | 3111 |
| 436 | 20240529 | 114800 | 2037063080 | 6990 | 7000 | 7000 | 6980 | 6639 |
| 437 | 20240529 | 114700 | 1990670910 | 6990 | 7010 | 7010 | 6990 | 3386 |
| 438 | 20240529 | 114600 | 1966971570 | 7010 | 7010 | 7040 | 6980 | 17407 |
| 439 | 20240529 | 114500 | 1845007490 | 7010 | 6990 | 7020 | 6990 | 13567 |
| 440 | 20240529 | 114400 | 1750006620 | 7000 | 6980 | 7000 | 6970 | 10957 |
| 441 | 20240529 | 114300 | 1673462450 | 6980 | 6960 | 6980 | 6960 | 9117 |
| 442 | 20240529 | 114200 | 1609919620 | 6960 | 6970 | 6970 | 6960 | 4190 |
| 443 | 20240529 | 114100 | 1580747430 | 6970 | 6930 | 6970 | 6930 | 12537 |
| 444 | 20240529 | 114000 | 1493591190 | 6930 | 6920 | 6930 | 6920 | 257 |
| 445 | 20240529 | 113900 | 1491811230 | 6930 | 6930 | 6930 | 6920 | 483 |
| 446 | 20240529 | 113800 | 1488467790 | 6930 | 6930 | 6940 | 6930 | 704 |
| 447 | 20240529 | 113700 | 1483587480 | 6940 | 6940 | 6940 | 6930 | 3544 |
| 448 | 20240529 | 113600 | 1459026620 | 6950 | 6940 | 6950 | 6940 | 2576 |
| 449 | 20240529 | 113500 | 1441138570 | 6940 | 6940 | 6950 | 6930 | 1876 |
| 450 | 20240529 | 113400 | 1428119700 | 6940 | 6930 | 6940 | 6930 | 255 |
| 451 | 20240529 | 113300 | 1426351460 | 6930 | 6930 | 6940 | 6920 | 1051 |
| 452 | 20240529 | 113200 | 1419070490 | 6940 | 6930 | 6940 | 6930 | 1359 |
| 453 | 20240529 | 113100 | 1409652590 | 6940 | 6920 | 6940 | 6920 | 2899 |
| 454 | 20240529 | 113000 | 1389557610 | 6920 | 6930 | 6930 | 6920 | 1350 |
| 455 | 20240529 | 112900 | 1380207050 | 6930 | 6930 | 6930 | 6930 | 315 |
| 456 | 20240529 | 112800 | 1378024100 | 6930 | 6930 | 6930 | 6920 | 1856 |
| 457 | 20240529 | 112700 | 1365162120 | 6930 | 6920 | 6930 | 6920 | 355 |
| 458 | 20240529 | 112600 | 1362704270 | 6920 | 6920 | 6930 | 6920 | 874 |
| 459 | 20240529 | 112500 | 1356655580 | 6920 | 6920 | 6930 | 6920 | 1387 |
| 460 | 20240529 | 112400 | 1347054110 | 6930 | 6940 | 6940 | 6920 | 3057 |
| 461 | 20240529 | 112300 | 1325875330 | 6930 | 6930 | 6940 | 6930 | 1695 |
| 462 | 20240529 | 112200 | 1314125770 | 6940 | 6930 | 6960 | 6920 | 8458 |
| 463 | 20240529 | 112100 | 1255396380 | 6940 | 6920 | 6950 | 6910 | 20005 |
| 464 | 20240529 | 112000 | 1116587380 | 6920 | 6880 | 6920 | 6870 | 13260 |
| 465 | 20240529 | 111900 | 1025150090 | 6880 | 6870 | 6880 | 6860 | 6344 |
| 466 | 20240529 | 111800 | 981589630 | 6870 | 6870 | 6880 | 6870 | 7476 |
| 467 | 20240529 | 111700 | 930228560 | 6870 | 6860 | 6870 | 6860 | 997 |
| 468 | 20240529 | 111600 | 923379200 | 6860 | 6870 | 6870 | 6860 | 857 |
| 469 | 20240529 | 111500 | 917498610 | 6870 | 6860 | 6870 | 6850 | 3377 |
| 470 | 20240529 | 111400 | 894329410 | 6860 | 6860 | 6860 | 6850 | 610 |
| 471 | 20240529 | 111300 | 890145820 | 6860 | 6850 | 6860 | 6850 | 235 |
| 472 | 20240529 | 111200 | 888533730 | 6860 | 6850 | 6860 | 6840 | 653 |
| 473 | 20240529 | 111100 | 884060650 | 6840 | 6840 | 6840 | 6840 | 1907 |
| 474 | 20240529 | 111000 | 871016770 | 6840 | 6840 | 6850 | 6840 | 1058 |
| 475 | 20240529 | 110900 | 863779860 | 6850 | 6850 | 6850 | 6850 | 265 |
| 476 | 20240529 | 110800 | 861964610 | 6850 | 6850 | 6850 | 6850 | 347 |
| 477 | 20240529 | 110700 | 859587660 | 6850 | 6850 | 6860 | 6850 | 880 |
| 478 | 20240529 | 110600 | 853557290 | 6850 | 6860 | 6870 | 6850 | 438 |
| 479 | 20240529 | 110500 | 850552700 | 6860 | 6860 | 6870 | 6860 | 1063 |
| 480 | 20240529 | 110400 | 843259690 | 6860 | 6860 | 6870 | 6850 | 3751 |
| 481 | 20240529 | 110300 | 817508480 | 6860 | 6860 | 6870 | 6850 | 1226 |
| 482 | 20240529 | 110200 | 809098920 | 6860 | 6840 | 6860 | 6830 | 7380 |
| 483 | 20240529 | 110100 | 758539870 | 6840 | 6840 | 6840 | 6830 | 1270 |
| 484 | 20240529 | 110000 | 749855700 | 6840 | 6830 | 6840 | 6830 | 341 |
| 485 | 20240529 | 105900 | 747525570 | 6840 | 6810 | 6840 | 6810 | 2937 |
| 486 | 20240529 | 105800 | 727459550 | 6830 | 6830 | 6830 | 6820 | 1647 |
| 487 | 20240529 | 105700 | 716213520 | 6820 | 6820 | 6830 | 6820 | 3140 |
| 488 | 20240529 | 105600 | 694798120 | 6830 | 6830 | 6830 | 6830 | 15 |
| 489 | 20240529 | 105500 | 694695670 | 6830 | 6830 | 6830 | 6820 | 837 |
| 490 | 20240529 | 105400 | 688982910 | 6830 | 6830 | 6830 | 6830 | 63 |
| 491 | 20240529 | 105300 | 688552620 | 6830 | 6830 | 6830 | 6820 | 122 |
| 492 | 20240529 | 105200 | 687719960 | 6830 | 6820 | 6830 | 6820 | 660 |
| 493 | 20240529 | 105100 | 683217930 | 6820 | 6830 | 6830 | 6820 | 715 |
| 494 | 20240529 | 105000 | 678341500 | 6820 | 6820 | 6820 | 6820 | 1414 |
| 495 | 20240529 | 104900 | 668698020 | 6820 | 6820 | 6820 | 6810 | 567 |
| 496 | 20240529 | 104800 | 664832080 | 6820 | 6820 | 6820 | 6820 | 48 |
| 497 | 20240529 | 104700 | 664504720 | 6820 | 6810 | 6820 | 6810 | 15 |
| 498 | 20240529 | 104600 | 664402440 | 6820 | 6820 | 6820 | 6810 | 110 |
| 499 | 20240529 | 104500 | 663652290 | 6820 | 6810 | 6820 | 6810 | 353 |
| 500 | 20240529 | 104400 | 661244840 | 6820 | 6820 | 6820 | 6810 | 1098 |
| 501 | 20240529 | 104300 | 653756610 | 6810 | 6820 | 6820 | 6810 | 311 |
| 502 | 20240529 | 104200 | 651638550 | 6810 | 6810 | 6810 | 6810 | 725 |
| 503 | 20240529 | 104100 | 646701300 | 6810 | 6810 | 6810 | 6810 | 368 |
| 504 | 20240529 | 104000 | 644195220 | 6810 | 6820 | 6820 | 6810 | 94 |
| 505 | 20240529 | 103900 | 643554570 | 6820 | 6820 | 6820 | 6810 | 310 |
| 506 | 20240529 | 103800 | 641442370 | 6810 | 6810 | 6810 | 6810 | 950 |
| 507 | 20240529 | 103700 | 634972870 | 6810 | 6800 | 6810 | 6800 | 6881 |
| 508 | 20240529 | 103600 | 588128980 | 6800 | 6800 | 6800 | 6800 | 415 |
| 509 | 20240529 | 103500 | 585306980 | 6790 | 6800 | 6800 | 6790 | 68 |
| 510 | 20240529 | 103400 | 584844590 | 6800 | 6800 | 6800 | 6800 | 60 |
| 511 | 20240529 | 103300 | 584436590 | 6800 | 6810 | 6820 | 6800 | 3282 |
| 512 | 20240529 | 103200 | 562116340 | 6820 | 6810 | 6820 | 6810 | 58 |
| 513 | 20240529 | 103100 | 561720880 | 6820 | 6810 | 6820 | 6810 | 288 |
| 514 | 20240529 | 103000 | 559758930 | 6820 | 6810 | 6820 | 6810 | 330 |
| 515 | 20240529 | 102900 | 557510860 | 6810 | 6810 | 6810 | 6810 | 0 |
| 516 | 20240529 | 102800 | 557510860 | 6810 | 6820 | 6820 | 6810 | 901 |
| 517 | 20240529 | 102700 | 551375040 | 6810 | 6820 | 6820 | 6810 | 868 |
| 518 | 20240529 | 102600 | 545460350 | 6820 | 6800 | 6820 | 6800 | 1681 |
| 519 | 20240529 | 102500 | 534017600 | 6810 | 6810 | 6810 | 6810 | 63 |
| 520 | 20240529 | 102400 | 533588570 | 6800 | 6800 | 6800 | 6800 | 50 |
| 521 | 20240529 | 102300 | 533248570 | 6810 | 6810 | 6810 | 6800 | 365 |
| 522 | 20240529 | 102200 | 530765420 | 6810 | 6810 | 6810 | 6800 | 438 |
| 523 | 20240529 | 102100 | 527782650 | 6810 | 6810 | 6810 | 6810 | 48 |
| 524 | 20240529 | 102000 | 527455770 | 6800 | 6810 | 6810 | 6800 | 101 |
| 525 | 20240529 | 101900 | 526768400 | 6810 | 6820 | 6820 | 6800 | 5795 |
| 526 | 20240529 | 101800 | 487354020 | 6820 | 6810 | 6820 | 6810 | 1188 |
| 527 | 20240529 | 101700 | 479263360 | 6810 | 6810 | 6810 | 6810 | 432 |
| 528 | 20240529 | 101600 | 476321440 | 6810 | 6810 | 6810 | 6810 | 59 |
| 529 | 20240529 | 101500 | 475919650 | 6810 | 6810 | 6810 | 6800 | 221 |
| 530 | 20240529 | 101400 | 474416640 | 6810 | 6810 | 6810 | 6800 | 75 |
| 531 | 20240529 | 101300 | 473905990 | 6810 | 6800 | 6810 | 6800 | 884 |
| 532 | 20240529 | 101200 | 467894380 | 6810 | 6810 | 6810 | 6800 | 419 |
| 533 | 20240529 | 101100 | 465041190 | 6800 | 6800 | 6800 | 6800 | 1165 |
| 534 | 20240529 | 101000 | 457119190 | 6810 | 6810 | 6810 | 6800 | 4251 |
| 535 | 20240529 | 100900 | 428209130 | 6810 | 6810 | 6810 | 6800 | 261 |
| 536 | 20240529 | 100800 | 426433720 | 6800 | 6790 | 6810 | 6790 | 6007 |
| 537 | 20240529 | 100700 | 385585040 | 6790 | 6790 | 6800 | 6790 | 5717 |
| 538 | 20240529 | 100600 | 346765240 | 6790 | 6790 | 6790 | 6790 | 1 |
| 539 | 20240529 | 100500 | 346758450 | 6790 | 6790 | 6790 | 6780 | 657 |
| 540 | 20240529 | 100400 | 342297690 | 6790 | 6790 | 6800 | 6790 | 276 |
| 541 | 20240529 | 100300 | 340422980 | 6790 | 6800 | 6800 | 6790 | 216 |
| 542 | 20240529 | 100200 | 338956180 | 6800 | 6800 | 6800 | 6790 | 505 |
| 543 | 20240529 | 100100 | 335526240 | 6800 | 6800 | 6800 | 6800 | 168 |
| 544 | 20240529 | 100000 | 334383840 | 6790 | 6780 | 6790 | 6780 | 129 |
| 545 | 20240529 | 095900 | 333508040 | 6790 | 6800 | 6800 | 6790 | 226 |
| 546 | 20240529 | 095800 | 331972770 | 6800 | 6790 | 6800 | 6790 | 484 |
| 547 | 20240529 | 095700 | 328682180 | 6790 | 6790 | 6790 | 6790 | 368 |
| 548 | 20240529 | 095600 | 326183460 | 6790 | 6760 | 6790 | 6760 | 3013 |
| 549 | 20240529 | 095500 | 305815190 | 6770 | 6800 | 6800 | 6770 | 2133 |
| 550 | 20240529 | 095400 | 291361660 | 6790 | 6790 | 6800 | 6790 | 251 |
| 551 | 20240529 | 095300 | 289656570 | 6790 | 6800 | 6800 | 6790 | 1126 |
| 552 | 20240529 | 095200 | 282010290 | 6800 | 6790 | 6800 | 6790 | 702 |
| 553 | 20240529 | 095100 | 277243510 | 6780 | 6790 | 6790 | 6780 | 157 |
| 554 | 20240529 | 095000 | 276177800 | 6780 | 6790 | 6790 | 6780 | 524 |
| 555 | 20240529 | 094900 | 272620430 | 6800 | 6780 | 6800 | 6780 | 868 |
| 556 | 20240529 | 094800 | 266728100 | 6780 | 6790 | 6790 | 6780 | 61 |
| 557 | 20240529 | 094700 | 266313920 | 6790 | 6790 | 6790 | 6780 | 130 |
| 558 | 20240529 | 094600 | 265431950 | 6790 | 6790 | 6790 | 6790 | 778 |
| 559 | 20240529 | 094500 | 260149330 | 6800 | 6790 | 6800 | 6790 | 5615 |
| 560 | 20240529 | 094400 | 222012020 | 6790 | 6790 | 6790 | 6780 | 119 |
| 561 | 20240529 | 094300 | 221204160 | 6790 | 6790 | 6790 | 6790 | 57 |
| 562 | 20240529 | 094200 | 220817130 | 6790 | 6780 | 6790 | 6780 | 1420 |
| 563 | 20240529 | 094100 | 211189510 | 6770 | 6780 | 6780 | 6760 | 1132 |
| 564 | 20240529 | 094000 | 203523940 | 6790 | 6790 | 6790 | 6790 | 1469 |
| 565 | 20240529 | 093900 | 193549430 | 6790 | 6780 | 6790 | 6770 | 831 |
| 566 | 20240529 | 093800 | 187915240 | 6790 | 6780 | 6790 | 6780 | 1144 |
| 567 | 20240529 | 093700 | 180158850 | 6780 | 6780 | 6780 | 6780 | 1 |
| 568 | 20240529 | 093600 | 180152070 | 6770 | 6770 | 6780 | 6770 | 179 |
| 569 | 20240529 | 093500 | 178940220 | 6770 | 6780 | 6780 | 6770 | 179 |
| 570 | 20240529 | 093400 | 177728380 | 6780 | 6780 | 6780 | 6780 | 210 |
| 571 | 20240529 | 093300 | 176304580 | 6790 | 6790 | 6800 | 6790 | 665 |
| 572 | 20240529 | 093200 | 171789220 | 6790 | 6780 | 6790 | 6780 | 61 |
| 573 | 20240529 | 093100 | 171375630 | 6780 | 6770 | 6780 | 6770 | 215 |
| 574 | 20240529 | 093000 | 169920070 | 6770 | 6770 | 6770 | 6770 | 4 |
| 575 | 20240529 | 092900 | 169892990 | 6770 | 6770 | 6770 | 6760 | 323 |
| 576 | 20240529 | 092800 | 167707460 | 6770 | 6770 | 6770 | 6760 | 582 |
| 577 | 20240529 | 092700 | 163772320 | 6770 | 6770 | 6770 | 6760 | 184 |
| 578 | 20240529 | 092600 | 162527940 | 6770 | 6770 | 6770 | 6760 | 123 |
| 579 | 20240529 | 092500 | 161695820 | 6770 | 6770 | 6770 | 6770 | 168 |
| 580 | 20240529 | 092400 | 160558460 | 6770 | 6790 | 6790 | 6770 | 982 |
| 581 | 20240529 | 092300 | 153904860 | 6780 | 6790 | 6790 | 6780 | 525 |
| 582 | 20240529 | 092200 | 150340190 | 6790 | 6790 | 6790 | 6790 | 34 |
| 583 | 20240529 | 092100 | 150109330 | 6780 | 6780 | 6790 | 6780 | 350 |
| 584 | 20240529 | 092000 | 147736310 | 6760 | 6760 | 6760 | 6760 | 10 |
| 585 | 20240529 | 091900 | 147668710 | 6750 | 6760 | 6780 | 6750 | 1639 |
| 586 | 20240529 | 091800 | 136588950 | 6760 | 6760 | 6760 | 6760 | 39 |
| 587 | 20240529 | 091700 | 136325310 | 6760 | 6760 | 6760 | 6760 | 258 |
| 588 | 20240529 | 091600 | 134581230 | 6760 | 6760 | 6760 | 6750 | 292 |
| 589 | 20240529 | 091500 | 132607710 | 6780 | 6770 | 6780 | 6750 | 1878 |
| 590 | 20240529 | 091400 | 119918630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 591 | 20240529 | 091300 | 119918630 | 6780 | 6770 | 6780 | 6770 | 1057 |
| 592 | 20240529 | 091200 | 112760180 | 6770 | 6780 | 6780 | 6770 | 418 |
| 593 | 20240529 | 091100 | 109926350 | 6790 | 6790 | 6800 | 6770 | 5496 |
| 594 | 20240529 | 091000 | 72707480 | 6790 | 6770 | 6790 | 6770 | 1564 |
| 595 | 20240529 | 090900 | 62107560 | 6760 | 6770 | 6770 | 6760 | 730 |
| 596 | 20240529 | 090800 | 57167230 | 6760 | 6770 | 6770 | 6760 | 350 |
| 597 | 20240529 | 090700 | 54797740 | 6770 | 6760 | 6770 | 6760 | 198 |
| 598 | 20240529 | 090600 | 53459160 | 6770 | 6770 | 6770 | 6770 | 32 |
| 599 | 20240529 | 090500 | 53242520 | 6770 | 6750 | 6780 | 6750 | 795 |
| 600 | 20240529 | 090400 | 47867500 | 6770 | 6750 | 6770 | 6740 | 671 |
| 601 | 20240529 | 090300 | 43335330 | 6750 | 6750 | 6760 | 6740 | 315 |
| 602 | 20240529 | 090200 | 41208080 | 6750 | 6750 | 6750 | 6750 | 221 |
| 603 | 20240529 | 090100 | 39716330 | 6750 | 6750 | 6760 | 6750 | 720 |
| 604 | 20240529 | 090000 | 34855160 | 6750 | 6740 | 6770 | 6740 | 5169 |