34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 193200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 3 | 20240529 | 193100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20240529 | 193000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20240529 | 192900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20240529 | 192800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20240529 | 192700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20240529 | 192600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20240529 | 192500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20240529 | 192400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20240529 | 192300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20240529 | 192200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20240529 | 192100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20240529 | 192000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20240529 | 191900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20240529 | 191800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20240529 | 191700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20240529 | 191600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20240529 | 191500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20240529 | 191400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20240529 | 191300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20240529 | 191200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20240529 | 191100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20240529 | 191000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20240529 | 190900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20240529 | 190800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20240529 | 190700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20240529 | 190600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20240529 | 190500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20240529 | 190400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20240529 | 190300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20240529 | 190200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 33 | 20240529 | 190100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20240529 | 190000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20240529 | 185900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20240529 | 185800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20240529 | 185700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20240529 | 185600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20240529 | 185500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20240529 | 185400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20240529 | 185300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20240529 | 185200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20240529 | 185100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20240529 | 185000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20240529 | 184900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20240529 | 184800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20240529 | 184700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20240529 | 184600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20240529 | 184500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20240529 | 184400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20240529 | 184300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20240529 | 184200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20240529 | 184100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20240529 | 184000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20240529 | 183900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20240529 | 183800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20240529 | 183700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20240529 | 183600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20240529 | 183500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20240529 | 183400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20240529 | 183300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20240529 | 183200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 63 | 20240529 | 183100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20240529 | 183000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20240529 | 182900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20240529 | 182800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20240529 | 182700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20240529 | 182600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20240529 | 182500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20240529 | 182400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20240529 | 182300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20240529 | 182200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20240529 | 182100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20240529 | 182000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20240529 | 181900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20240529 | 181800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20240529 | 181700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20240529 | 181600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20240529 | 181500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20240529 | 181400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20240529 | 181300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20240529 | 181200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20240529 | 181100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20240529 | 181000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20240529 | 180900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20240529 | 180800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20240529 | 180700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20240529 | 180600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20240529 | 180500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20240529 | 180400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20240529 | 180300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20240529 | 180200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 93 | 20240529 | 180100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20240529 | 180000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20240529 | 175900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20240529 | 175800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20240529 | 175700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20240529 | 175600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20240529 | 175500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20240529 | 175400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20240529 | 175300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20240529 | 175200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20240529 | 175100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20240529 | 175000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20240529 | 174900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20240529 | 174800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20240529 | 174700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20240529 | 174600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20240529 | 174500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20240529 | 174400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20240529 | 174300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20240529 | 174200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20240529 | 174100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20240529 | 174000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20240529 | 173900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20240529 | 173800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20240529 | 173700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20240529 | 173600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20240529 | 173500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20240529 | 173400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20240529 | 173300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20240529 | 173200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 123 | 20240529 | 173100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20240529 | 173000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20240529 | 172900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20240529 | 172800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20240529 | 172700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20240529 | 172600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20240529 | 172500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20240529 | 172400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20240529 | 172300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20240529 | 172200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20240529 | 172100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20240529 | 172000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20240529 | 171900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20240529 | 171800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20240529 | 171700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20240529 | 171600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20240529 | 171500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20240529 | 171400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20240529 | 171300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20240529 | 171200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20240529 | 171100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20240529 | 171000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20240529 | 170900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20240529 | 170800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20240529 | 170700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20240529 | 170600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20240529 | 170500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20240529 | 170400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20240529 | 170300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20240529 | 170200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 153 | 20240529 | 170100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20240529 | 170000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20240529 | 165900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20240529 | 165800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20240529 | 165700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20240529 | 165600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20240529 | 165500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20240529 | 165400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20240529 | 165300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20240529 | 165200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20240529 | 165100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20240529 | 165000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20240529 | 164900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20240529 | 164800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20240529 | 164700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20240529 | 164600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20240529 | 164500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20240529 | 164400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20240529 | 164300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20240529 | 164200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20240529 | 164100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20240529 | 164000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20240529 | 163900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20240529 | 163800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20240529 | 163700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20240529 | 163600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20240529 | 163500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20240529 | 163400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20240529 | 163300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20240529 | 163200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 183 | 20240529 | 163100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20240529 | 163000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20240529 | 162900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20240529 | 162800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20240529 | 162700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20240529 | 162600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20240529 | 162500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20240529 | 162400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20240529 | 162300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20240529 | 162200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20240529 | 162100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20240529 | 162000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20240529 | 161900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20240529 | 161800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20240529 | 161700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20240529 | 161600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20240529 | 161500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20240529 | 161400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20240529 | 161300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20240529 | 161200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20240529 | 161100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20240529 | 161000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20240529 | 160900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20240529 | 160800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20240529 | 160700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20240529 | 160600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20240529 | 160500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20240529 | 160400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20240529 | 160300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20240529 | 160200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 213 | 20240529 | 160100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20240529 | 160000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20240529 | 155900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20240529 | 155800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20240529 | 155700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20240529 | 155600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20240529 | 155500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20240529 | 155400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20240529 | 155300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20240529 | 155200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20240529 | 155100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20240529 | 155000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20240529 | 154900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20240529 | 154800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20240529 | 154700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20240529 | 154600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20240529 | 154500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20240529 | 154400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20240529 | 154300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20240529 | 154200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20240529 | 154100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20240529 | 154000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20240529 | 153900 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20240529 | 153800 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20240529 | 153700 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20240529 | 153600 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20240529 | 153500 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20240529 | 153400 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 241 | 20240529 | 153300 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 242 | 20240529 | 153200 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 243 | 20240529 | 153100 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 0 |
| 244 | 20240529 | 153000 | 7648116350 | 40250 | 40250 | 40250 | 40250 | 3988 |
| 245 | 20240529 | 152900 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 246 | 20240529 | 152800 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 247 | 20240529 | 152700 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 248 | 20240529 | 152600 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 249 | 20240529 | 152500 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 250 | 20240529 | 152400 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 251 | 20240529 | 152300 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 252 | 20240529 | 152200 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 253 | 20240529 | 152100 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 254 | 20240529 | 152000 | 7487599350 | 40100 | 40100 | 40100 | 40100 | 0 |
| 255 | 20240529 | 151900 | 7487599350 | 40100 | 40000 | 40100 | 40000 | 120 |
| 256 | 20240529 | 151800 | 7482788850 | 40000 | 40100 | 40100 | 40000 | 771 |
| 257 | 20240529 | 151700 | 7451908500 | 40100 | 40100 | 40100 | 40000 | 113 |
| 258 | 20240529 | 151600 | 7447379000 | 40000 | 40000 | 40000 | 40000 | 63 |
| 259 | 20240529 | 151500 | 7444859000 | 40000 | 40050 | 40050 | 40000 | 476 |
| 260 | 20240529 | 151400 | 7425809400 | 40050 | 40000 | 40050 | 40000 | 83 |
| 261 | 20240529 | 151300 | 7422487300 | 40050 | 39950 | 40050 | 39950 | 169 |
| 262 | 20240529 | 151200 | 7415728300 | 39950 | 40000 | 40000 | 39950 | 255 |
| 263 | 20240529 | 151100 | 7405539150 | 40000 | 40050 | 40050 | 40000 | 460 |
| 264 | 20240529 | 151000 | 7387137800 | 40000 | 40050 | 40100 | 40000 | 468 |
| 265 | 20240529 | 150900 | 7368396950 | 40050 | 40050 | 40050 | 40050 | 540 |
| 266 | 20240529 | 150800 | 7346769950 | 40050 | 40100 | 40100 | 40050 | 94 |
| 267 | 20240529 | 150700 | 7343003200 | 40100 | 40150 | 40150 | 40050 | 1048 |
| 268 | 20240529 | 150600 | 7300956100 | 40200 | 40150 | 40200 | 40150 | 99 |
| 269 | 20240529 | 150500 | 7296979850 | 40150 | 40150 | 40200 | 40150 | 402 |
| 270 | 20240529 | 150400 | 7280839500 | 40200 | 40200 | 40200 | 40150 | 156 |
| 271 | 20240529 | 150300 | 7274570850 | 40200 | 40200 | 40200 | 40150 | 120 |
| 272 | 20240529 | 150200 | 7269748900 | 40150 | 40150 | 40200 | 40150 | 719 |
| 273 | 20240529 | 150100 | 7240860050 | 40200 | 40200 | 40200 | 40150 | 54 |
| 274 | 20240529 | 150000 | 7238690800 | 40200 | 40200 | 40200 | 40200 | 227 |
| 275 | 20240529 | 145900 | 7229565400 | 40200 | 40150 | 40200 | 40150 | 55 |
| 276 | 20240529 | 145800 | 7227355500 | 40150 | 40150 | 40200 | 40100 | 318 |
| 277 | 20240529 | 145700 | 7214591550 | 40200 | 40200 | 40200 | 40200 | 87 |
| 278 | 20240529 | 145600 | 7211094150 | 40200 | 40200 | 40200 | 40150 | 455 |
| 279 | 20240529 | 145500 | 7192820700 | 40250 | 40250 | 40250 | 40200 | 271 |
| 280 | 20240529 | 145400 | 7181922000 | 40250 | 40250 | 40250 | 40200 | 129 |
| 281 | 20240529 | 145300 | 7176734500 | 40250 | 40250 | 40250 | 40200 | 333 |
| 282 | 20240529 | 145200 | 7163343400 | 40250 | 40250 | 40250 | 40200 | 124 |
| 283 | 20240529 | 145100 | 7158355700 | 40250 | 40300 | 40300 | 40200 | 326 |
| 284 | 20240529 | 145000 | 7145235100 | 40300 | 40250 | 40300 | 40250 | 97 |
| 285 | 20240529 | 144900 | 7141329300 | 40250 | 40200 | 40300 | 40200 | 187 |
| 286 | 20240529 | 144800 | 7133805800 | 40250 | 40250 | 40250 | 40200 | 274 |
| 287 | 20240529 | 144700 | 7122778700 | 40250 | 40350 | 40350 | 40250 | 260 |
| 288 | 20240529 | 144600 | 7112306700 | 40300 | 40350 | 40350 | 40300 | 154 |
| 289 | 20240529 | 144500 | 7106096700 | 40350 | 40350 | 40350 | 40300 | 71 |
| 290 | 20240529 | 144400 | 7103232650 | 40350 | 40350 | 40350 | 40300 | 83 |
| 291 | 20240529 | 144300 | 7099884400 | 40350 | 40350 | 40350 | 40300 | 157 |
| 292 | 20240529 | 144200 | 7093554400 | 40350 | 40350 | 40350 | 40300 | 170 |
| 293 | 20240529 | 144100 | 7086699100 | 40350 | 40400 | 40400 | 40350 | 118 |
| 294 | 20240529 | 144000 | 7081937150 | 40400 | 40350 | 40400 | 40350 | 668 |
| 295 | 20240529 | 143900 | 7054979950 | 40400 | 40400 | 40400 | 40400 | 399 |
| 296 | 20240529 | 143800 | 7038860350 | 40400 | 40400 | 40400 | 40350 | 497 |
| 297 | 20240529 | 143700 | 7018788650 | 40400 | 40450 | 40450 | 40400 | 663 |
| 298 | 20240529 | 143600 | 6991993900 | 40450 | 40400 | 40500 | 40400 | 1048 |
| 299 | 20240529 | 143500 | 6949601300 | 40400 | 40350 | 40400 | 40350 | 463 |
| 300 | 20240529 | 143400 | 6930901200 | 40350 | 40250 | 40350 | 40250 | 504 |
| 301 | 20240529 | 143300 | 6910593450 | 40250 | 40250 | 40250 | 40200 | 172 |
| 302 | 20240529 | 143200 | 6903675800 | 40250 | 40200 | 40250 | 40200 | 190 |
| 303 | 20240529 | 143100 | 6896037650 | 40200 | 40200 | 40200 | 40150 | 227 |
| 304 | 20240529 | 143000 | 6886917150 | 40200 | 40150 | 40200 | 40150 | 169 |
| 305 | 20240529 | 142900 | 6880127300 | 40200 | 40200 | 40200 | 40150 | 315 |
| 306 | 20240529 | 142800 | 6867470250 | 40150 | 40150 | 40200 | 40150 | 137 |
| 307 | 20240529 | 142700 | 6861967450 | 40150 | 40150 | 40150 | 40100 | 127 |
| 308 | 20240529 | 142600 | 6856869200 | 40150 | 40200 | 40200 | 40100 | 182 |
| 309 | 20240529 | 142500 | 6849560150 | 40200 | 40150 | 40200 | 40150 | 159 |
| 310 | 20240529 | 142400 | 6843174000 | 40150 | 40200 | 40200 | 40150 | 563 |
| 311 | 20240529 | 142300 | 6820569050 | 40200 | 40150 | 40200 | 40150 | 380 |
| 312 | 20240529 | 142200 | 6805307750 | 40150 | 40200 | 40200 | 40150 | 253 |
| 313 | 20240529 | 142100 | 6795146400 | 40200 | 40150 | 40200 | 40150 | 174 |
| 314 | 20240529 | 142000 | 6788154850 | 40200 | 40200 | 40200 | 40150 | 140 |
| 315 | 20240529 | 141900 | 6782527750 | 40200 | 40200 | 40200 | 40150 | 350 |
| 316 | 20240529 | 141800 | 6768459500 | 40200 | 40200 | 40200 | 40150 | 124 |
| 317 | 20240529 | 141700 | 6763477300 | 40150 | 40200 | 40200 | 40150 | 81 |
| 318 | 20240529 | 141600 | 6760222650 | 40200 | 40200 | 40200 | 40150 | 195 |
| 319 | 20240529 | 141500 | 6752388650 | 40200 | 40200 | 40200 | 40150 | 486 |
| 320 | 20240529 | 141400 | 6732859700 | 40200 | 40200 | 40200 | 40150 | 83 |
| 321 | 20240529 | 141300 | 6729524200 | 40150 | 40150 | 40200 | 40150 | 112 |
| 322 | 20240529 | 141200 | 6725024250 | 40150 | 40150 | 40200 | 40150 | 288 |
| 323 | 20240529 | 141100 | 6713459300 | 40150 | 40100 | 40200 | 40000 | 1846 |
| 324 | 20240529 | 141000 | 6639459500 | 40100 | 40100 | 40150 | 40100 | 93 |
| 325 | 20240529 | 140900 | 6635729400 | 40100 | 40100 | 40100 | 40050 | 142 |
| 326 | 20240529 | 140800 | 6630036050 | 40050 | 40050 | 40050 | 40000 | 444 |
| 327 | 20240529 | 140700 | 6612255950 | 40050 | 40050 | 40050 | 40000 | 156 |
| 328 | 20240529 | 140600 | 6606011650 | 40050 | 40000 | 40050 | 40000 | 231 |
| 329 | 20240529 | 140500 | 6596769400 | 40050 | 40000 | 40050 | 40000 | 218 |
| 330 | 20240529 | 140400 | 6588045100 | 40050 | 40050 | 40050 | 40000 | 119 |
| 331 | 20240529 | 140300 | 6583280050 | 40050 | 40050 | 40100 | 40050 | 396 |
| 332 | 20240529 | 140200 | 6567417600 | 40100 | 40050 | 40100 | 40050 | 202 |
| 333 | 20240529 | 140100 | 6559324250 | 40050 | 40100 | 40100 | 40050 | 81 |
| 334 | 20240529 | 140000 | 6556076200 | 40050 | 40100 | 40100 | 40050 | 344 |
| 335 | 20240529 | 135900 | 6542296450 | 40100 | 40050 | 40100 | 40050 | 154 |
| 336 | 20240529 | 135800 | 6536124450 | 40050 | 40050 | 40100 | 40050 | 99 |
| 337 | 20240529 | 135700 | 6532155700 | 40050 | 40100 | 40100 | 40050 | 127 |
| 338 | 20240529 | 135600 | 6527065550 | 40050 | 40050 | 40100 | 40050 | 118 |
| 339 | 20240529 | 135500 | 6522338350 | 40100 | 40100 | 40100 | 40050 | 108 |
| 340 | 20240529 | 135400 | 6518009250 | 40100 | 40050 | 40100 | 40050 | 240 |
| 341 | 20240529 | 135300 | 6508387900 | 40100 | 40100 | 40100 | 40050 | 192 |
| 342 | 20240529 | 135200 | 6500694400 | 40100 | 40000 | 40100 | 40000 | 193 |
| 343 | 20240529 | 135100 | 6492966100 | 40000 | 40050 | 40050 | 40000 | 104 |
| 344 | 20240529 | 135000 | 6488803600 | 40050 | 40050 | 40050 | 40000 | 165 |
| 345 | 20240529 | 134900 | 6482196150 | 40050 | 40050 | 40050 | 40000 | 136 |
| 346 | 20240529 | 134800 | 6476751050 | 40050 | 40050 | 40050 | 40000 | 217 |
| 347 | 20240529 | 134700 | 6468062000 | 40050 | 40050 | 40050 | 40000 | 176 |
| 348 | 20240529 | 134600 | 6461013900 | 40000 | 40050 | 40050 | 40000 | 116 |
| 349 | 20240529 | 134500 | 6456371500 | 40050 | 40000 | 40050 | 40000 | 103 |
| 350 | 20240529 | 134400 | 6452247250 | 40000 | 39950 | 40000 | 39950 | 342 |
| 351 | 20240529 | 134300 | 6438583050 | 39950 | 39900 | 39950 | 39850 | 681 |
| 352 | 20240529 | 134200 | 6411411200 | 39900 | 39900 | 39900 | 39850 | 86 |
| 353 | 20240529 | 134100 | 6407980600 | 39850 | 39900 | 39900 | 39850 | 104 |
| 354 | 20240529 | 134000 | 6403833550 | 39850 | 39850 | 39900 | 39850 | 129 |
| 355 | 20240529 | 133900 | 6398692600 | 39850 | 39900 | 39900 | 39850 | 133 |
| 356 | 20240529 | 133800 | 6393390850 | 39850 | 39900 | 39900 | 39800 | 226 |
| 357 | 20240529 | 133700 | 6384384950 | 39850 | 39900 | 39900 | 39850 | 296 |
| 358 | 20240529 | 133600 | 6372586250 | 39900 | 39900 | 39900 | 39850 | 162 |
| 359 | 20240529 | 133500 | 6366124050 | 39850 | 39850 | 39900 | 39850 | 204 |
| 360 | 20240529 | 133400 | 6357991750 | 39900 | 39900 | 39900 | 39850 | 103 |
| 361 | 20240529 | 133300 | 6353884700 | 39900 | 39850 | 39900 | 39850 | 132 |
| 362 | 20240529 | 133200 | 6348620500 | 39850 | 39900 | 39900 | 39850 | 44 |
| 363 | 20240529 | 133100 | 6346865800 | 39900 | 39900 | 39900 | 39850 | 113 |
| 364 | 20240529 | 133000 | 6342358700 | 39900 | 39950 | 39950 | 39900 | 422 |
| 365 | 20240529 | 132900 | 6325518200 | 39950 | 39900 | 39950 | 39900 | 76 |
| 366 | 20240529 | 132800 | 6322484300 | 39900 | 39900 | 39900 | 39900 | 84 |
| 367 | 20240529 | 132700 | 6319132700 | 39850 | 39900 | 39900 | 39850 | 148 |
| 368 | 20240529 | 132600 | 6313229400 | 39900 | 39800 | 39900 | 39800 | 154 |
| 369 | 20240529 | 132500 | 6307092850 | 39850 | 39950 | 39950 | 39850 | 62 |
| 370 | 20240529 | 132400 | 6304620900 | 39900 | 39900 | 39950 | 39850 | 121 |
| 371 | 20240529 | 132300 | 6299794950 | 39950 | 39900 | 39950 | 39900 | 66 |
| 372 | 20240529 | 132200 | 6297161500 | 39900 | 39900 | 39900 | 39800 | 412 |
| 373 | 20240529 | 132100 | 6280741800 | 39900 | 39850 | 39900 | 39850 | 60 |
| 374 | 20240529 | 132000 | 6278349450 | 39900 | 39850 | 39950 | 39850 | 100 |
| 375 | 20240529 | 131900 | 6274358800 | 39850 | 39850 | 39950 | 39850 | 109 |
| 376 | 20240529 | 131800 | 6270010300 | 39850 | 40000 | 40000 | 39850 | 580 |
| 377 | 20240529 | 131700 | 6246870800 | 39950 | 40000 | 40000 | 39950 | 202 |
| 378 | 20240529 | 131600 | 6238796150 | 40050 | 40050 | 40050 | 40050 | 101 |
| 379 | 20240529 | 131500 | 6234751100 | 40050 | 40050 | 40050 | 40000 | 85 |
| 380 | 20240529 | 131400 | 6231348800 | 40050 | 40100 | 40100 | 40050 | 74 |
| 381 | 20240529 | 131300 | 6228384750 | 40050 | 40050 | 40100 | 40000 | 250 |
| 382 | 20240529 | 131200 | 6218380850 | 40100 | 40000 | 40100 | 40000 | 335 |
| 383 | 20240529 | 131100 | 6204965400 | 40000 | 40050 | 40050 | 40000 | 73 |
| 384 | 20240529 | 131000 | 6202042700 | 40050 | 40000 | 40100 | 40000 | 60 |
| 385 | 20240529 | 130900 | 6199640650 | 39950 | 40050 | 40100 | 39950 | 175 |
| 386 | 20240529 | 130800 | 6192633200 | 40050 | 40050 | 40050 | 40000 | 105 |
| 387 | 20240529 | 130700 | 6188428800 | 40100 | 40100 | 40150 | 39950 | 1750 |
| 388 | 20240529 | 130600 | 6118423800 | 40150 | 40100 | 40150 | 40100 | 208 |
| 389 | 20240529 | 130500 | 6110080700 | 40100 | 40100 | 40100 | 40050 | 308 |
| 390 | 20240529 | 130400 | 6097735050 | 40100 | 40100 | 40100 | 40000 | 350 |
| 391 | 20240529 | 130300 | 6083705900 | 40100 | 40050 | 40100 | 40050 | 195 |
| 392 | 20240529 | 130200 | 6075892200 | 40050 | 40050 | 40100 | 40050 | 118 |
| 393 | 20240529 | 130100 | 6071164000 | 40050 | 40100 | 40100 | 40050 | 309 |
| 394 | 20240529 | 130000 | 6058779950 | 40100 | 40000 | 40100 | 40000 | 772 |
| 395 | 20240529 | 125900 | 6027864550 | 40000 | 39950 | 40050 | 39950 | 304 |
| 396 | 20240529 | 125800 | 6015703500 | 39950 | 40000 | 40000 | 39900 | 166 |
| 397 | 20240529 | 125700 | 6009070300 | 40000 | 39950 | 40000 | 39900 | 96 |
| 398 | 20240529 | 125600 | 6005232800 | 39950 | 39950 | 40000 | 39900 | 614 |
| 399 | 20240529 | 125500 | 5980703950 | 39900 | 39900 | 39950 | 39900 | 122 |
| 400 | 20240529 | 125400 | 5975833150 | 39950 | 39900 | 39950 | 39900 | 247 |
| 401 | 20240529 | 125300 | 5965973500 | 39950 | 39900 | 39950 | 39900 | 203 |
| 402 | 20240529 | 125200 | 5957872400 | 39950 | 39950 | 39950 | 39900 | 356 |
| 403 | 20240529 | 125100 | 5943662350 | 39900 | 39900 | 39950 | 39900 | 128 |
| 404 | 20240529 | 125000 | 5938551850 | 39900 | 39950 | 39950 | 39900 | 138 |
| 405 | 20240529 | 124900 | 5933042550 | 39950 | 39900 | 39950 | 39900 | 245 |
| 406 | 20240529 | 124800 | 5923266550 | 39850 | 39900 | 39900 | 39850 | 176 |
| 407 | 20240529 | 124700 | 5916246750 | 39900 | 39950 | 39950 | 39850 | 288 |
| 408 | 20240529 | 124600 | 5904755150 | 39900 | 39950 | 39950 | 39900 | 256 |
| 409 | 20240529 | 124500 | 5894531250 | 39950 | 39900 | 39950 | 39850 | 173 |
| 410 | 20240529 | 124400 | 5887631150 | 39900 | 39800 | 39900 | 39800 | 297 |
| 411 | 20240529 | 124300 | 5875792650 | 39800 | 39800 | 39850 | 39800 | 426 |
| 412 | 20240529 | 124200 | 5858830150 | 39800 | 39850 | 39850 | 39800 | 192 |
| 413 | 20240529 | 124100 | 5851182400 | 39850 | 39850 | 39850 | 39800 | 208 |
| 414 | 20240529 | 124000 | 5842895250 | 39800 | 39850 | 39850 | 39800 | 137 |
| 415 | 20240529 | 123900 | 5837439900 | 39800 | 39850 | 39850 | 39800 | 119 |
| 416 | 20240529 | 123800 | 5832699950 | 39800 | 39850 | 39850 | 39800 | 275 |
| 417 | 20240529 | 123700 | 5821751400 | 39850 | 39850 | 39850 | 39800 | 198 |
| 418 | 20240529 | 123600 | 5813868000 | 39850 | 39800 | 39850 | 39800 | 134 |
| 419 | 20240529 | 123500 | 5808529450 | 39850 | 39850 | 39850 | 39800 | 133 |
| 420 | 20240529 | 123400 | 5803231650 | 39850 | 39800 | 39850 | 39800 | 180 |
| 421 | 20240529 | 123300 | 5796063300 | 39850 | 39850 | 39850 | 39800 | 99 |
| 422 | 20240529 | 123200 | 5792119350 | 39800 | 39800 | 39850 | 39800 | 171 |
| 423 | 20240529 | 123100 | 5785309400 | 39850 | 39800 | 39850 | 39800 | 255 |
| 424 | 20240529 | 123000 | 5775149350 | 39850 | 39850 | 39850 | 39800 | 136 |
| 425 | 20240529 | 122900 | 5769731400 | 39800 | 39800 | 39850 | 39800 | 88 |
| 426 | 20240529 | 122800 | 5766228500 | 39850 | 39800 | 39850 | 39800 | 123 |
| 427 | 20240529 | 122700 | 5761329650 | 39800 | 39750 | 39850 | 39750 | 470 |
| 428 | 20240529 | 122600 | 5742621500 | 39800 | 39800 | 39800 | 39750 | 188 |
| 429 | 20240529 | 122500 | 5735142700 | 39800 | 39750 | 39800 | 39700 | 933 |
| 430 | 20240529 | 122400 | 5698018100 | 39800 | 39800 | 39800 | 39700 | 191 |
| 431 | 20240529 | 122300 | 5690428050 | 39750 | 39750 | 39800 | 39700 | 138 |
| 432 | 20240529 | 122200 | 5684943950 | 39750 | 39750 | 39800 | 39700 | 123 |
| 433 | 20240529 | 122100 | 5680056650 | 39750 | 39750 | 39800 | 39700 | 491 |
| 434 | 20240529 | 122000 | 5660541400 | 39750 | 39750 | 39750 | 39700 | 119 |
| 435 | 20240529 | 121900 | 5655813700 | 39750 | 39700 | 39750 | 39700 | 131 |
| 436 | 20240529 | 121800 | 5650610650 | 39700 | 39750 | 39750 | 39700 | 196 |
| 437 | 20240529 | 121700 | 5642826250 | 39750 | 39700 | 39750 | 39700 | 201 |
| 438 | 20240529 | 121600 | 5634838250 | 39700 | 39700 | 39750 | 39700 | 247 |
| 439 | 20240529 | 121500 | 5625029600 | 39700 | 39700 | 39750 | 39650 | 498 |
| 440 | 20240529 | 121400 | 5605257600 | 39650 | 39700 | 39700 | 39650 | 81 |
| 441 | 20240529 | 121300 | 5602044200 | 39700 | 39700 | 39700 | 39650 | 243 |
| 442 | 20240529 | 121200 | 5592405200 | 39700 | 39650 | 39700 | 39650 | 470 |
| 443 | 20240529 | 121100 | 5573760700 | 39650 | 39650 | 39700 | 39650 | 143 |
| 444 | 20240529 | 121000 | 5568086900 | 39700 | 39700 | 39700 | 39650 | 134 |
| 445 | 20240529 | 120900 | 5562770150 | 39650 | 39700 | 39700 | 39650 | 210 |
| 446 | 20240529 | 120800 | 5554435900 | 39700 | 39650 | 39700 | 39650 | 204 |
| 447 | 20240529 | 120700 | 5546343000 | 39700 | 39650 | 39700 | 39650 | 70 |
| 448 | 20240529 | 120600 | 5543564550 | 39650 | 39700 | 39700 | 39650 | 180 |
| 449 | 20240529 | 120500 | 5536421350 | 39650 | 39700 | 39700 | 39650 | 127 |
| 450 | 20240529 | 120400 | 5531382950 | 39700 | 39750 | 39750 | 39650 | 740 |
| 451 | 20240529 | 120300 | 5502005950 | 39700 | 39700 | 39750 | 39700 | 154 |
| 452 | 20240529 | 120200 | 5495890650 | 39700 | 39700 | 39750 | 39700 | 505 |
| 453 | 20240529 | 120100 | 5475837900 | 39750 | 39700 | 39750 | 39700 | 140 |
| 454 | 20240529 | 120000 | 5470276300 | 39700 | 39800 | 39800 | 39700 | 747 |
| 455 | 20240529 | 115900 | 5440602650 | 39800 | 39750 | 39800 | 39700 | 382 |
| 456 | 20240529 | 115800 | 5425419100 | 39750 | 39750 | 39750 | 39700 | 219 |
| 457 | 20240529 | 115700 | 5416714800 | 39750 | 39750 | 39750 | 39650 | 1348 |
| 458 | 20240529 | 115600 | 5363183550 | 39750 | 39700 | 39750 | 39700 | 305 |
| 459 | 20240529 | 115500 | 5351067850 | 39700 | 39700 | 39750 | 39700 | 162 |
| 460 | 20240529 | 115400 | 5344632450 | 39700 | 39750 | 39750 | 39700 | 515 |
| 461 | 20240529 | 115300 | 5324163650 | 39750 | 39700 | 39750 | 39700 | 245 |
| 462 | 20240529 | 115200 | 5314430600 | 39750 | 39900 | 39900 | 39650 | 1760 |
| 463 | 20240529 | 115100 | 5244490950 | 39850 | 39700 | 39850 | 39700 | 5652 |
| 464 | 20240529 | 115000 | 5019798950 | 39700 | 39700 | 39750 | 39700 | 321 |
| 465 | 20240529 | 114900 | 5007045750 | 39750 | 39750 | 39750 | 39700 | 778 |
| 466 | 20240529 | 114800 | 4976126150 | 39700 | 39850 | 39850 | 39700 | 426 |
| 467 | 20240529 | 114700 | 4959185250 | 39850 | 39850 | 39850 | 39800 | 201 |
| 468 | 20240529 | 114600 | 4951181450 | 39850 | 39850 | 39850 | 39800 | 152 |
| 469 | 20240529 | 114500 | 4945129050 | 39850 | 39800 | 39850 | 39750 | 166 |
| 470 | 20240529 | 114400 | 4938520450 | 39750 | 39700 | 39800 | 39700 | 1047 |
| 471 | 20240529 | 114300 | 4896898100 | 39750 | 39700 | 39750 | 39700 | 1009 |
| 472 | 20240529 | 114200 | 4856836100 | 39750 | 39700 | 39750 | 39700 | 779 |
| 473 | 20240529 | 114100 | 4825873350 | 39750 | 39750 | 39800 | 39750 | 612 |
| 474 | 20240529 | 114000 | 4801544950 | 39800 | 39850 | 39850 | 39750 | 1167 |
| 475 | 20240529 | 113900 | 4755101300 | 39850 | 39800 | 39850 | 39800 | 230 |
| 476 | 20240529 | 113800 | 4745944450 | 39800 | 39800 | 39850 | 39800 | 126 |
| 477 | 20240529 | 113700 | 4740926850 | 39850 | 39850 | 39850 | 39800 | 333 |
| 478 | 20240529 | 113600 | 4727658050 | 39800 | 39850 | 39900 | 39800 | 459 |
| 479 | 20240529 | 113500 | 4709357600 | 39850 | 39850 | 39900 | 39850 | 219 |
| 480 | 20240529 | 113400 | 4700627400 | 39850 | 39850 | 39900 | 39850 | 163 |
| 481 | 20240529 | 113300 | 4694128250 | 39850 | 39900 | 39900 | 39850 | 152 |
| 482 | 20240529 | 113200 | 4688068200 | 39850 | 39900 | 39900 | 39850 | 143 |
| 483 | 20240529 | 113100 | 4682363950 | 39850 | 39900 | 39950 | 39850 | 451 |
| 484 | 20240529 | 113000 | 4664370200 | 39950 | 39900 | 39950 | 39900 | 97 |
| 485 | 20240529 | 112900 | 4660497250 | 39950 | 39900 | 39950 | 39900 | 136 |
| 486 | 20240529 | 112800 | 4655066850 | 39850 | 39850 | 39900 | 39850 | 609 |
| 487 | 20240529 | 112700 | 4630774150 | 39900 | 39950 | 39950 | 39850 | 170 |
| 488 | 20240529 | 112600 | 4623989250 | 39950 | 39900 | 39950 | 39850 | 238 |
| 489 | 20240529 | 112500 | 4614494350 | 39850 | 39750 | 39950 | 39700 | 2474 |
| 490 | 20240529 | 112400 | 4516063500 | 39750 | 39750 | 39800 | 39750 | 726 |
| 491 | 20240529 | 112300 | 4487202500 | 39800 | 39750 | 39800 | 39750 | 210 |
| 492 | 20240529 | 112200 | 4478850500 | 39800 | 39800 | 39800 | 39750 | 247 |
| 493 | 20240529 | 112100 | 4469023100 | 39800 | 39800 | 39800 | 39750 | 176 |
| 494 | 20240529 | 112000 | 4462022950 | 39750 | 39750 | 39800 | 39750 | 231 |
| 495 | 20240529 | 111900 | 4452832600 | 39800 | 39750 | 39800 | 39750 | 190 |
| 496 | 20240529 | 111800 | 4445276300 | 39800 | 39750 | 39800 | 39750 | 117 |
| 497 | 20240529 | 111700 | 4440621050 | 39800 | 39800 | 39800 | 39750 | 451 |
| 498 | 20240529 | 111600 | 4422685800 | 39750 | 39750 | 39800 | 39750 | 304 |
| 499 | 20240529 | 111500 | 4410588250 | 39800 | 39950 | 39950 | 39800 | 3731 |
| 500 | 20240529 | 111400 | 4261922900 | 39950 | 39950 | 39950 | 39900 | 105 |
| 501 | 20240529 | 111300 | 4257729300 | 39900 | 39900 | 39950 | 39850 | 956 |
| 502 | 20240529 | 111200 | 4219580150 | 39850 | 39900 | 39900 | 39850 | 377 |
| 503 | 20240529 | 111100 | 4204542650 | 39850 | 39850 | 39900 | 39850 | 55 |
| 504 | 20240529 | 111000 | 4202349400 | 39900 | 39850 | 39900 | 39850 | 189 |
| 505 | 20240529 | 110900 | 4194812300 | 39850 | 39850 | 39900 | 39850 | 133 |
| 506 | 20240529 | 110800 | 4189508450 | 39900 | 39850 | 39900 | 39850 | 98 |
| 507 | 20240529 | 110700 | 4185599700 | 39900 | 39800 | 39900 | 39800 | 654 |
| 508 | 20240529 | 110600 | 4159538200 | 39800 | 39750 | 39800 | 39750 | 544 |
| 509 | 20240529 | 110500 | 4137889250 | 39800 | 39800 | 39800 | 39750 | 220 |
| 510 | 20240529 | 110400 | 4129134200 | 39800 | 39800 | 39800 | 39750 | 139 |
| 511 | 20240529 | 110300 | 4123605450 | 39750 | 39700 | 39800 | 39700 | 303 |
| 512 | 20240529 | 110200 | 4111554250 | 39750 | 39750 | 39750 | 39700 | 526 |
| 513 | 20240529 | 110100 | 4090658500 | 39700 | 39750 | 39750 | 39700 | 706 |
| 514 | 20240529 | 110000 | 4062596500 | 39700 | 39700 | 39750 | 39700 | 293 |
| 515 | 20240529 | 105900 | 4050955100 | 39750 | 39750 | 39750 | 39700 | 389 |
| 516 | 20240529 | 105800 | 4035498300 | 39750 | 39700 | 39750 | 39650 | 335 |
| 517 | 20240529 | 105700 | 4022189700 | 39700 | 39650 | 39700 | 39650 | 948 |
| 518 | 20240529 | 105600 | 3984558450 | 39650 | 39650 | 39700 | 39650 | 852 |
| 519 | 20240529 | 105500 | 3950746700 | 39650 | 39700 | 39700 | 39650 | 320 |
| 520 | 20240529 | 105400 | 3938050450 | 39700 | 39650 | 39700 | 39650 | 354 |
| 521 | 20240529 | 105300 | 3924005900 | 39700 | 39700 | 39700 | 39650 | 112 |
| 522 | 20240529 | 105200 | 3919562900 | 39650 | 39650 | 39650 | 39600 | 513 |
| 523 | 20240529 | 105100 | 3899226700 | 39650 | 39650 | 39650 | 39600 | 407 |
| 524 | 20240529 | 105000 | 3883095150 | 39650 | 39550 | 39650 | 39550 | 760 |
| 525 | 20240529 | 104900 | 3852993400 | 39550 | 39650 | 39650 | 39550 | 1451 |
| 526 | 20240529 | 104800 | 3795540900 | 39650 | 39600 | 39650 | 39600 | 223 |
| 527 | 20240529 | 104700 | 3786706550 | 39650 | 39650 | 39650 | 39600 | 275 |
| 528 | 20240529 | 104600 | 3775812900 | 39650 | 39650 | 39650 | 39600 | 444 |
| 529 | 20240529 | 104500 | 3758213600 | 39650 | 39700 | 39700 | 39650 | 131 |
| 530 | 20240529 | 104400 | 3753016350 | 39750 | 39700 | 39750 | 39650 | 549 |
| 531 | 20240529 | 104300 | 3731225650 | 39650 | 39650 | 39700 | 39600 | 873 |
| 532 | 20240529 | 104200 | 3696625750 | 39650 | 39650 | 39700 | 39600 | 478 |
| 533 | 20240529 | 104100 | 3677672750 | 39600 | 39600 | 39650 | 39600 | 206 |
| 534 | 20240529 | 104000 | 3669512300 | 39600 | 39700 | 39700 | 39600 | 807 |
| 535 | 20240529 | 103900 | 3637539200 | 39700 | 39650 | 39700 | 39600 | 565 |
| 536 | 20240529 | 103800 | 3615131300 | 39600 | 39650 | 39650 | 39600 | 410 |
| 537 | 20240529 | 103700 | 3598891250 | 39650 | 39650 | 39700 | 39600 | 422 |
| 538 | 20240529 | 103600 | 3582152750 | 39650 | 39650 | 39650 | 39600 | 276 |
| 539 | 20240529 | 103500 | 3571213500 | 39650 | 39700 | 39700 | 39650 | 628 |
| 540 | 20240529 | 103400 | 3546296000 | 39700 | 39700 | 39700 | 39650 | 299 |
| 541 | 20240529 | 103300 | 3534431550 | 39700 | 39700 | 39700 | 39650 | 269 |
| 542 | 20240529 | 103200 | 3523760050 | 39700 | 39700 | 39700 | 39650 | 321 |
| 543 | 20240529 | 103100 | 3511020600 | 39700 | 39650 | 39700 | 39600 | 1255 |
| 544 | 20240529 | 103000 | 3461246350 | 39700 | 39750 | 39750 | 39650 | 278 |
| 545 | 20240529 | 102900 | 3450202550 | 39750 | 39800 | 39800 | 39700 | 480 |
| 546 | 20240529 | 102800 | 3431137150 | 39750 | 39900 | 39900 | 39750 | 580 |
| 547 | 20240529 | 102700 | 3408034200 | 39900 | 39900 | 39900 | 39850 | 138 |
| 548 | 20240529 | 102600 | 3402532250 | 39900 | 39800 | 39900 | 39750 | 370 |
| 549 | 20240529 | 102500 | 3387801050 | 39800 | 39750 | 39850 | 39700 | 590 |
| 550 | 20240529 | 102400 | 3364343900 | 39700 | 39750 | 39750 | 39650 | 366 |
| 551 | 20240529 | 102300 | 3349808950 | 39700 | 39850 | 39850 | 39700 | 270 |
| 552 | 20240529 | 102200 | 3339075400 | 39850 | 39700 | 39850 | 39700 | 475 |
| 553 | 20240529 | 102100 | 3320199850 | 39700 | 39850 | 39850 | 39600 | 7455 |
| 554 | 20240529 | 102000 | 3024362950 | 39850 | 39850 | 39900 | 39800 | 676 |
| 555 | 20240529 | 101900 | 2997425550 | 39850 | 39850 | 39850 | 39800 | 254 |
| 556 | 20240529 | 101800 | 2987309600 | 39850 | 39900 | 39900 | 39800 | 390 |
| 557 | 20240529 | 101700 | 2971780800 | 39900 | 39850 | 39900 | 39850 | 139 |
| 558 | 20240529 | 101600 | 2966239600 | 39850 | 39850 | 39850 | 39800 | 104 |
| 559 | 20240529 | 101500 | 2962097800 | 39900 | 39900 | 39900 | 39800 | 511 |
| 560 | 20240529 | 101400 | 2941750400 | 39900 | 39800 | 39900 | 39800 | 199 |
| 561 | 20240529 | 101300 | 2933820650 | 39850 | 39800 | 39850 | 39800 | 349 |
| 562 | 20240529 | 101200 | 2919917200 | 39800 | 39800 | 39850 | 39800 | 484 |
| 563 | 20240529 | 101100 | 2900653800 | 39800 | 39850 | 39850 | 39800 | 479 |
| 564 | 20240529 | 101000 | 2881573300 | 39800 | 39900 | 39900 | 39800 | 1333 |
| 565 | 20240529 | 100900 | 2828488900 | 39900 | 39900 | 39900 | 39850 | 303 |
| 566 | 20240529 | 100800 | 2816409750 | 39900 | 39850 | 39950 | 39850 | 738 |
| 567 | 20240529 | 100700 | 2786958900 | 39850 | 39850 | 39900 | 39850 | 329 |
| 568 | 20240529 | 100600 | 2773846200 | 39850 | 39900 | 39900 | 39850 | 516 |
| 569 | 20240529 | 100500 | 2753268300 | 39900 | 39900 | 39950 | 39900 | 132 |
| 570 | 20240529 | 100400 | 2747997950 | 39900 | 39950 | 39950 | 39900 | 34 |
| 571 | 20240529 | 100300 | 2746640450 | 39900 | 39950 | 40000 | 39900 | 167 |
| 572 | 20240529 | 100200 | 2739969050 | 40000 | 40000 | 40000 | 39950 | 525 |
| 573 | 20240529 | 100100 | 2718979750 | 40000 | 39950 | 40000 | 39800 | 567 |
| 574 | 20240529 | 100000 | 2696339750 | 39850 | 39800 | 39950 | 39750 | 1188 |
| 575 | 20240529 | 095900 | 2648988300 | 39800 | 39850 | 39850 | 39800 | 214 |
| 576 | 20240529 | 095800 | 2640470900 | 39850 | 39800 | 39850 | 39750 | 157 |
| 577 | 20240529 | 095700 | 2634224000 | 39800 | 39800 | 39850 | 39750 | 675 |
| 578 | 20240529 | 095600 | 2607374750 | 39800 | 39800 | 39900 | 39750 | 489 |
| 579 | 20240529 | 095500 | 2587918750 | 39800 | 39850 | 39900 | 39800 | 2739 |
| 580 | 20240529 | 095400 | 2478869350 | 39850 | 39850 | 39900 | 39850 | 314 |
| 581 | 20240529 | 095300 | 2466354700 | 39850 | 39900 | 39900 | 39800 | 356 |
| 582 | 20240529 | 095200 | 2452173100 | 39850 | 39850 | 39900 | 39800 | 214 |
| 583 | 20240529 | 095100 | 2443644650 | 39900 | 39900 | 39900 | 39850 | 250 |
| 584 | 20240529 | 095000 | 2433681950 | 39900 | 39850 | 39900 | 39850 | 270 |
| 585 | 20240529 | 094900 | 2422919200 | 39850 | 39850 | 39900 | 39850 | 264 |
| 586 | 20240529 | 094800 | 2412398600 | 39900 | 39950 | 39950 | 39900 | 198 |
| 587 | 20240529 | 094700 | 2404498350 | 39950 | 39950 | 40050 | 39900 | 241 |
| 588 | 20240529 | 094600 | 2394872700 | 39950 | 39950 | 39950 | 39800 | 426 |
| 589 | 20240529 | 094500 | 2377895150 | 39850 | 40050 | 40050 | 39850 | 471 |
| 590 | 20240529 | 094400 | 2359102950 | 40000 | 39900 | 40050 | 39850 | 597 |
| 591 | 20240529 | 094300 | 2335272300 | 39850 | 39800 | 39850 | 39800 | 668 |
| 592 | 20240529 | 094200 | 2308671750 | 39800 | 39950 | 39950 | 39800 | 1072 |
| 593 | 20240529 | 094100 | 2265927400 | 39950 | 40100 | 40100 | 39950 | 790 |
| 594 | 20240529 | 094000 | 2234330950 | 40050 | 40200 | 40300 | 40050 | 567 |
| 595 | 20240529 | 093900 | 2211595050 | 40300 | 40100 | 40300 | 40050 | 844 |
| 596 | 20240529 | 093800 | 2177700050 | 40100 | 39900 | 40100 | 39900 | 1893 |
| 597 | 20240529 | 093700 | 2102054200 | 39900 | 40050 | 40050 | 39900 | 763 |
| 598 | 20240529 | 093600 | 2071564550 | 40050 | 39850 | 40050 | 39800 | 1365 |
| 599 | 20240529 | 093500 | 2017156400 | 39850 | 39900 | 39950 | 39800 | 1952 |
| 600 | 20240529 | 093400 | 1939357300 | 39850 | 39950 | 40000 | 39850 | 1266 |
| 601 | 20240529 | 093300 | 1888870400 | 40000 | 40100 | 40100 | 39950 | 653 |
| 602 | 20240529 | 093200 | 1862741600 | 40100 | 40100 | 40150 | 39950 | 3123 |
| 603 | 20240529 | 093100 | 1737684200 | 40200 | 40250 | 40300 | 40150 | 1307 |
| 604 | 20240529 | 093000 | 1685153050 | 40250 | 40250 | 40300 | 40200 | 259 |
| 605 | 20240529 | 092900 | 1674734050 | 40300 | 40350 | 40350 | 40300 | 371 |
| 606 | 20240529 | 092800 | 1659773750 | 40350 | 40200 | 40350 | 40200 | 831 |
| 607 | 20240529 | 092700 | 1626269650 | 40250 | 40100 | 40300 | 40100 | 519 |
| 608 | 20240529 | 092600 | 1605403000 | 40100 | 40150 | 40200 | 40100 | 1228 |
| 609 | 20240529 | 092500 | 1556139850 | 40150 | 40000 | 40200 | 39900 | 252 |
| 610 | 20240529 | 092400 | 1546055900 | 39950 | 40150 | 40150 | 39850 | 3121 |
| 611 | 20240529 | 092300 | 1421248900 | 40250 | 40250 | 40300 | 39950 | 5436 |
| 612 | 20240529 | 092200 | 1203184400 | 40250 | 40300 | 40350 | 40250 | 393 |
| 613 | 20240529 | 092100 | 1187356350 | 40300 | 40250 | 40300 | 40200 | 1961 |
| 614 | 20240529 | 092000 | 1108475350 | 40250 | 40250 | 40300 | 40200 | 821 |
| 615 | 20240529 | 091900 | 1075428900 | 40250 | 40350 | 40350 | 40250 | 1286 |
| 616 | 20240529 | 091800 | 1023639400 | 40350 | 40400 | 40450 | 40300 | 1815 |
| 617 | 20240529 | 091700 | 950332100 | 40400 | 40500 | 40550 | 40400 | 315 |
| 618 | 20240529 | 091600 | 937591950 | 40550 | 40500 | 40550 | 40450 | 1341 |
| 619 | 20240529 | 091500 | 883307200 | 40500 | 40500 | 40500 | 40400 | 495 |
| 620 | 20240529 | 091400 | 863303350 | 40450 | 40500 | 40600 | 40400 | 541 |
| 621 | 20240529 | 091300 | 841405250 | 40500 | 40700 | 40750 | 40500 | 1727 |
| 622 | 20240529 | 091200 | 771369800 | 40700 | 40750 | 40800 | 40700 | 685 |
| 623 | 20240529 | 091100 | 743472250 | 40700 | 40650 | 40700 | 40500 | 1841 |
| 624 | 20240529 | 091000 | 668704300 | 40700 | 40550 | 40700 | 40550 | 109 |
| 625 | 20240529 | 090900 | 664276000 | 40500 | 40450 | 40650 | 40450 | 581 |
| 626 | 20240529 | 090800 | 640719350 | 40450 | 40400 | 40550 | 40250 | 2469 |
| 627 | 20240529 | 090700 | 541052600 | 40550 | 40650 | 40700 | 40400 | 4967 |
| 628 | 20240529 | 090600 | 339935950 | 40650 | 40700 | 40800 | 40600 | 1336 |
| 629 | 20240529 | 090500 | 285497150 | 40700 | 40950 | 40950 | 40650 | 2087 |
| 630 | 20240529 | 090400 | 200360300 | 40750 | 41200 | 41200 | 40750 | 1304 |
| 631 | 20240529 | 090300 | 147030300 | 41250 | 41000 | 41300 | 41000 | 276 |
| 632 | 20240529 | 090200 | 135659100 | 41300 | 41300 | 41350 | 41000 | 377 |
| 633 | 20240529 | 090100 | 120105850 | 41350 | 41400 | 41400 | 41150 | 383 |
| 634 | 20240529 | 090000 | 104302550 | 41400 | 41350 | 41400 | 40900 | 2538 |