33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 191200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 3 | 20240529 | 191100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240529 | 191000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240529 | 190900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240529 | 190800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240529 | 190700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240529 | 190600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240529 | 190500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240529 | 190400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240529 | 190300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240529 | 190200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240529 | 190100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240529 | 190000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240529 | 185900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240529 | 185800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240529 | 185700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240529 | 185600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240529 | 185500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240529 | 185400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240529 | 185300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240529 | 185200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240529 | 185100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240529 | 185000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240529 | 184900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240529 | 184800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240529 | 184700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240529 | 184600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240529 | 184500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240529 | 184400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240529 | 184300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240529 | 184200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 33 | 20240529 | 184100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240529 | 184000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240529 | 183900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240529 | 183800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240529 | 183700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240529 | 183600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240529 | 183500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240529 | 183400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240529 | 183300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240529 | 183200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240529 | 183100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240529 | 183000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240529 | 182900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240529 | 182800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240529 | 182700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240529 | 182600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240529 | 182500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240529 | 182400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240529 | 182300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240529 | 182200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240529 | 182100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240529 | 182000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240529 | 181900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240529 | 181800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240529 | 181700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240529 | 181600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240529 | 181500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240529 | 181400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240529 | 181300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240529 | 181200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 63 | 20240529 | 181100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240529 | 181000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240529 | 180900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240529 | 180800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240529 | 180700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240529 | 180600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240529 | 180500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240529 | 180400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240529 | 180300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240529 | 180200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240529 | 180100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240529 | 180000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240529 | 175900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240529 | 175800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240529 | 175700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240529 | 175600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240529 | 175500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240529 | 175400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240529 | 175300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240529 | 175200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240529 | 175100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240529 | 175000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240529 | 174900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240529 | 174800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240529 | 174700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240529 | 174600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240529 | 174500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240529 | 174400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240529 | 174300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240529 | 174200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 93 | 20240529 | 174100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240529 | 174000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240529 | 173900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240529 | 173800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240529 | 173700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240529 | 173600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240529 | 173500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240529 | 173400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240529 | 173300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240529 | 173200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240529 | 173100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240529 | 173000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240529 | 172900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240529 | 172800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240529 | 172700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240529 | 172600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240529 | 172500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240529 | 172400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240529 | 172300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240529 | 172200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240529 | 172100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240529 | 172000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240529 | 171900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240529 | 171800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240529 | 171700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240529 | 171600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240529 | 171500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240529 | 171400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240529 | 171300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240529 | 171200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 123 | 20240529 | 171100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240529 | 171000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240529 | 170900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240529 | 170800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240529 | 170700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240529 | 170600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240529 | 170500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240529 | 170400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240529 | 170300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240529 | 170200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240529 | 170100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240529 | 170000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240529 | 165900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240529 | 165800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240529 | 165700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240529 | 165600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240529 | 165500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240529 | 165400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240529 | 165300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240529 | 165200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240529 | 165100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240529 | 165000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240529 | 164900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240529 | 164800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240529 | 164700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240529 | 164600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240529 | 164500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240529 | 164400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240529 | 164300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240529 | 164200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 153 | 20240529 | 164100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240529 | 164000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240529 | 163900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240529 | 163800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240529 | 163700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240529 | 163600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240529 | 163500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240529 | 163400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240529 | 163300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240529 | 163200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240529 | 163100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240529 | 163000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240529 | 162900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240529 | 162800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240529 | 162700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240529 | 162600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240529 | 162500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240529 | 162400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240529 | 162300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240529 | 162200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240529 | 162100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240529 | 162000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240529 | 161900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240529 | 161800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240529 | 161700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240529 | 161600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240529 | 161500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240529 | 161400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240529 | 161300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240529 | 161200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 183 | 20240529 | 161100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240529 | 161000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240529 | 160900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240529 | 160800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240529 | 160700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240529 | 160600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240529 | 160500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240529 | 160400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240529 | 160300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240529 | 160200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240529 | 160100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240529 | 160000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240529 | 155900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240529 | 155800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240529 | 155700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240529 | 155600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240529 | 155500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240529 | 155400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240529 | 155300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240529 | 155200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240529 | 155100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240529 | 155000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240529 | 154900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240529 | 154800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240529 | 154700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240529 | 154600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240529 | 154500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240529 | 154400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240529 | 154300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240529 | 154200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 213 | 20240529 | 154100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240529 | 154000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240529 | 153900 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240529 | 153800 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240529 | 153700 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240529 | 153600 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240529 | 153500 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240529 | 153400 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240529 | 153300 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240529 | 153200 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240529 | 153100 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240529 | 153000 | 17761913800 | 23800 | 23800 | 23800 | 23800 | 91541 |
| 225 | 20240529 | 152900 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20240529 | 152800 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20240529 | 152700 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20240529 | 152600 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20240529 | 152500 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20240529 | 152400 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20240529 | 152300 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20240529 | 152200 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20240529 | 152100 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20240529 | 152000 | 15583238000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20240529 | 151900 | 15583238000 | 23700 | 23700 | 23750 | 23650 | 9831 |
| 236 | 20240529 | 151800 | 15350349300 | 23650 | 23700 | 23700 | 23650 | 1837 |
| 237 | 20240529 | 151700 | 15306880900 | 23650 | 23700 | 23700 | 23650 | 2501 |
| 238 | 20240529 | 151600 | 15247663850 | 23700 | 23700 | 23700 | 23650 | 14721 |
| 239 | 20240529 | 151500 | 14898896200 | 23700 | 23750 | 23750 | 23700 | 1985 |
| 240 | 20240529 | 151400 | 14851845300 | 23700 | 23700 | 23750 | 23650 | 6090 |
| 241 | 20240529 | 151300 | 14707556200 | 23650 | 23700 | 23700 | 23650 | 2016 |
| 242 | 20240529 | 151200 | 14659841700 | 23650 | 23700 | 23700 | 23650 | 1323 |
| 243 | 20240529 | 151100 | 14628542550 | 23700 | 23700 | 23700 | 23650 | 2584 |
| 244 | 20240529 | 151000 | 14567394350 | 23700 | 23750 | 23750 | 23650 | 2020 |
| 245 | 20240529 | 150900 | 14519589750 | 23700 | 23700 | 23700 | 23650 | 4934 |
| 246 | 20240529 | 150800 | 14402866500 | 23650 | 23700 | 23750 | 23650 | 5893 |
| 247 | 20240529 | 150700 | 14263338550 | 23700 | 23750 | 23750 | 23700 | 1957 |
| 248 | 20240529 | 150600 | 14216954400 | 23700 | 23700 | 23750 | 23700 | 3831 |
| 249 | 20240529 | 150500 | 14126155650 | 23700 | 23750 | 23750 | 23700 | 18540 |
| 250 | 20240529 | 150400 | 13686742900 | 23700 | 23700 | 23750 | 23700 | 1365 |
| 251 | 20240529 | 150300 | 13654370250 | 23700 | 23750 | 23750 | 23700 | 1274 |
| 252 | 20240529 | 150200 | 13624153350 | 23750 | 23700 | 23750 | 23700 | 2019 |
| 253 | 20240529 | 150100 | 13576268000 | 23700 | 23750 | 23750 | 23700 | 1768 |
| 254 | 20240529 | 150000 | 13534329450 | 23700 | 23700 | 23800 | 23700 | 2193 |
| 255 | 20240529 | 145900 | 13482317450 | 23750 | 23750 | 23750 | 23700 | 1021 |
| 256 | 20240529 | 145800 | 13458103800 | 23750 | 23800 | 23800 | 23700 | 2353 |
| 257 | 20240529 | 145700 | 13402261200 | 23800 | 23800 | 23800 | 23700 | 1180 |
| 258 | 20240529 | 145600 | 13374236050 | 23800 | 23750 | 23800 | 23700 | 3426 |
| 259 | 20240529 | 145500 | 13292927200 | 23750 | 23800 | 23800 | 23750 | 598 |
| 260 | 20240529 | 145400 | 13278720050 | 23750 | 23800 | 23800 | 23750 | 699 |
| 261 | 20240529 | 145300 | 13262114800 | 23750 | 23800 | 23800 | 23750 | 1775 |
| 262 | 20240529 | 145200 | 13219957200 | 23800 | 23750 | 23800 | 23750 | 1122 |
| 263 | 20240529 | 145100 | 13193306600 | 23750 | 23800 | 23800 | 23750 | 1234 |
| 264 | 20240529 | 145000 | 13163978600 | 23750 | 23750 | 23800 | 23700 | 1666 |
| 265 | 20240529 | 144900 | 13124434350 | 23750 | 23750 | 23750 | 23700 | 1095 |
| 266 | 20240529 | 144800 | 13098475350 | 23750 | 23700 | 23800 | 23700 | 2350 |
| 267 | 20240529 | 144700 | 13042694550 | 23750 | 23750 | 23750 | 23700 | 903 |
| 268 | 20240529 | 144600 | 13021286450 | 23750 | 23750 | 23750 | 23700 | 1170 |
| 269 | 20240529 | 144500 | 12993540700 | 23750 | 23750 | 23800 | 23700 | 2659 |
| 270 | 20240529 | 144400 | 12930451350 | 23800 | 23750 | 23800 | 23700 | 7680 |
| 271 | 20240529 | 144300 | 12748075500 | 23800 | 23750 | 23800 | 23750 | 4608 |
| 272 | 20240529 | 144200 | 12638573900 | 23750 | 23800 | 23800 | 23750 | 532 |
| 273 | 20240529 | 144100 | 12625933750 | 23750 | 23750 | 23800 | 23750 | 860 |
| 274 | 20240529 | 144000 | 12605506650 | 23750 | 23800 | 23800 | 23750 | 921 |
| 275 | 20240529 | 143900 | 12583626450 | 23750 | 23750 | 23800 | 23750 | 954 |
| 276 | 20240529 | 143800 | 12560961050 | 23750 | 23750 | 23800 | 23750 | 1849 |
| 277 | 20240529 | 143700 | 12517028900 | 23800 | 23800 | 23800 | 23750 | 670 |
| 278 | 20240529 | 143600 | 12501114000 | 23800 | 23800 | 23800 | 23750 | 4579 |
| 279 | 20240529 | 143500 | 12392350200 | 23750 | 23800 | 23800 | 23750 | 1059 |
| 280 | 20240529 | 143400 | 12367184700 | 23750 | 23800 | 23800 | 23750 | 1280 |
| 281 | 20240529 | 143300 | 12336758250 | 23800 | 23750 | 23800 | 23750 | 1357 |
| 282 | 20240529 | 143200 | 12304518900 | 23750 | 23750 | 23800 | 23750 | 831 |
| 283 | 20240529 | 143100 | 12284776800 | 23750 | 23800 | 23850 | 23750 | 14013 |
| 284 | 20240529 | 143000 | 11951401100 | 23850 | 23800 | 23850 | 23800 | 1460 |
| 285 | 20240529 | 142900 | 11916643050 | 23800 | 23900 | 23900 | 23800 | 1794 |
| 286 | 20240529 | 142800 | 11873877150 | 23900 | 23850 | 23900 | 23850 | 417 |
| 287 | 20240529 | 142700 | 11863926850 | 23900 | 23800 | 23900 | 23800 | 2198 |
| 288 | 20240529 | 142600 | 11811512800 | 23800 | 23800 | 23850 | 23800 | 738 |
| 289 | 20240529 | 142500 | 11793941950 | 23800 | 23850 | 23850 | 23800 | 759 |
| 290 | 20240529 | 142400 | 11775873800 | 23850 | 23850 | 23850 | 23800 | 839 |
| 291 | 20240529 | 142300 | 11755898150 | 23850 | 23850 | 23850 | 23800 | 358 |
| 292 | 20240529 | 142200 | 11747373700 | 23850 | 23850 | 23900 | 23800 | 8676 |
| 293 | 20240529 | 142100 | 11540533450 | 23850 | 23850 | 23900 | 23850 | 568 |
| 294 | 20240529 | 142000 | 11526975700 | 23850 | 23900 | 23900 | 23850 | 455 |
| 295 | 20240529 | 141900 | 11516111700 | 23850 | 23900 | 23900 | 23850 | 1301 |
| 296 | 20240529 | 141800 | 11485057650 | 23900 | 23900 | 23900 | 23850 | 1141 |
| 297 | 20240529 | 141700 | 11457803600 | 23900 | 23850 | 23900 | 23850 | 2707 |
| 298 | 20240529 | 141600 | 11393183000 | 23900 | 23900 | 23900 | 23850 | 483 |
| 299 | 20240529 | 141500 | 11381649300 | 23900 | 23850 | 23900 | 23850 | 1122 |
| 300 | 20240529 | 141400 | 11354865000 | 23900 | 23900 | 23900 | 23850 | 1052 |
| 301 | 20240529 | 141300 | 11329763200 | 23850 | 23900 | 23900 | 23850 | 233 |
| 302 | 20240529 | 141200 | 11324202700 | 23850 | 23850 | 23900 | 23850 | 1077 |
| 303 | 20240529 | 141100 | 11298505050 | 23900 | 23850 | 23900 | 23850 | 583 |
| 304 | 20240529 | 141000 | 11284582450 | 23850 | 23900 | 23900 | 23850 | 1031 |
| 305 | 20240529 | 140900 | 11259977650 | 23900 | 23900 | 23900 | 23850 | 649 |
| 306 | 20240529 | 140800 | 11244481650 | 23850 | 23850 | 23900 | 23850 | 463 |
| 307 | 20240529 | 140700 | 11233430850 | 23900 | 23900 | 23900 | 23850 | 352 |
| 308 | 20240529 | 140600 | 11225029750 | 23850 | 23900 | 23950 | 23850 | 1873 |
| 309 | 20240529 | 140500 | 11180279550 | 23950 | 23950 | 23950 | 23900 | 1242 |
| 310 | 20240529 | 140400 | 11150588500 | 23950 | 23950 | 23950 | 23900 | 6809 |
| 311 | 20240529 | 140300 | 10987602000 | 23950 | 23950 | 24000 | 23950 | 455 |
| 312 | 20240529 | 140200 | 10976697450 | 24000 | 24000 | 24000 | 23950 | 401 |
| 313 | 20240529 | 140100 | 10967089600 | 24000 | 24000 | 24000 | 23950 | 285 |
| 314 | 20240529 | 140000 | 10960261650 | 23950 | 23950 | 24000 | 23950 | 887 |
| 315 | 20240529 | 135900 | 10939008000 | 23950 | 23950 | 24000 | 23950 | 550 |
| 316 | 20240529 | 135800 | 10925828050 | 24000 | 24000 | 24000 | 23950 | 504 |
| 317 | 20240529 | 135700 | 10913743150 | 23950 | 24000 | 24000 | 23950 | 568 |
| 318 | 20240529 | 135600 | 10900131800 | 24000 | 24000 | 24000 | 23950 | 297 |
| 319 | 20240529 | 135500 | 10893010550 | 23950 | 23950 | 24000 | 23950 | 621 |
| 320 | 20240529 | 135400 | 10878129100 | 23950 | 23950 | 24000 | 23950 | 143 |
| 321 | 20240529 | 135300 | 10874701000 | 24000 | 23950 | 24000 | 23950 | 247 |
| 322 | 20240529 | 135200 | 10868780500 | 23950 | 24000 | 24000 | 23950 | 208 |
| 323 | 20240529 | 135100 | 10863791500 | 23950 | 24000 | 24000 | 23950 | 651 |
| 324 | 20240529 | 135000 | 10848192200 | 24000 | 24000 | 24000 | 23950 | 810 |
| 325 | 20240529 | 134900 | 10828761700 | 24000 | 24000 | 24000 | 23950 | 2809 |
| 326 | 20240529 | 134800 | 10761435950 | 24000 | 24000 | 24000 | 23950 | 262 |
| 327 | 20240529 | 134700 | 10755152100 | 23950 | 23950 | 24000 | 23950 | 94 |
| 328 | 20240529 | 134600 | 10752898200 | 23950 | 24000 | 24000 | 23950 | 684 |
| 329 | 20240529 | 134500 | 10736509800 | 23950 | 23950 | 24000 | 23950 | 156 |
| 330 | 20240529 | 134400 | 10732770000 | 24000 | 24000 | 24000 | 23950 | 534 |
| 331 | 20240529 | 134300 | 10719962750 | 24000 | 24000 | 24000 | 23950 | 1391 |
| 332 | 20240529 | 134200 | 10686594650 | 24000 | 24000 | 24000 | 23950 | 120 |
| 333 | 20240529 | 134100 | 10683715750 | 24000 | 24000 | 24000 | 23950 | 483 |
| 334 | 20240529 | 134000 | 10672145050 | 24000 | 24000 | 24000 | 23950 | 144 |
| 335 | 20240529 | 133900 | 10668693000 | 24000 | 23950 | 24000 | 23950 | 322 |
| 336 | 20240529 | 133800 | 10660971750 | 24000 | 23950 | 24000 | 23900 | 1575 |
| 337 | 20240529 | 133700 | 10623254300 | 23950 | 23900 | 23950 | 23900 | 316 |
| 338 | 20240529 | 133600 | 10615695700 | 23950 | 23950 | 23950 | 23900 | 1277 |
| 339 | 20240529 | 133500 | 10585135350 | 23950 | 23950 | 23950 | 23900 | 2000 |
| 340 | 20240529 | 133400 | 10537261500 | 23950 | 23950 | 23950 | 23900 | 124 |
| 341 | 20240529 | 133300 | 10534292450 | 23950 | 23900 | 23950 | 23900 | 271 |
| 342 | 20240529 | 133200 | 10527807400 | 23950 | 23950 | 23950 | 23900 | 438 |
| 343 | 20240529 | 133100 | 10517333650 | 23900 | 23950 | 23950 | 23900 | 1254 |
| 344 | 20240529 | 133000 | 10487358800 | 23950 | 23950 | 23950 | 23900 | 193 |
| 345 | 20240529 | 132900 | 10482737150 | 23900 | 24000 | 24000 | 23900 | 963 |
| 346 | 20240529 | 132800 | 10459670950 | 24000 | 23950 | 24000 | 23900 | 732 |
| 347 | 20240529 | 132700 | 10442134550 | 23900 | 23900 | 23950 | 23900 | 2393 |
| 348 | 20240529 | 132600 | 10384907900 | 23950 | 23900 | 23950 | 23900 | 124 |
| 349 | 20240529 | 132500 | 10381938850 | 23900 | 23950 | 23950 | 23900 | 108 |
| 350 | 20240529 | 132400 | 10379352400 | 23950 | 23950 | 23950 | 23900 | 194 |
| 351 | 20240529 | 132300 | 10374707450 | 23950 | 23950 | 24000 | 23950 | 1817 |
| 352 | 20240529 | 132200 | 10331188350 | 24000 | 24000 | 24000 | 23950 | 1601 |
| 353 | 20240529 | 132100 | 10292834100 | 23950 | 23950 | 24000 | 23950 | 934 |
| 354 | 20240529 | 132000 | 10270460000 | 24000 | 23950 | 24000 | 23950 | 3831 |
| 355 | 20240529 | 131900 | 10178698000 | 24000 | 24000 | 24000 | 23950 | 169 |
| 356 | 20240529 | 131800 | 10174642200 | 24000 | 24000 | 24000 | 23950 | 418 |
| 357 | 20240529 | 131700 | 10164622250 | 23950 | 23950 | 24000 | 23950 | 348 |
| 358 | 20240529 | 131600 | 10156285900 | 24000 | 23950 | 24000 | 23950 | 122 |
| 359 | 20240529 | 131500 | 10153358350 | 24000 | 24000 | 24000 | 24000 | 85 |
| 360 | 20240529 | 131400 | 10151318350 | 23950 | 24000 | 24000 | 23950 | 1584 |
| 361 | 20240529 | 131300 | 10113378700 | 24000 | 23950 | 24000 | 23950 | 2449 |
| 362 | 20240529 | 131200 | 10054724650 | 23950 | 24000 | 24000 | 23950 | 267 |
| 363 | 20240529 | 131100 | 10048324400 | 23950 | 24000 | 24000 | 23950 | 670 |
| 364 | 20240529 | 131000 | 10032271300 | 23950 | 24000 | 24000 | 23950 | 1361 |
| 365 | 20240529 | 130900 | 9999671800 | 23950 | 24000 | 24000 | 23950 | 670 |
| 366 | 20240529 | 130800 | 9983592500 | 23950 | 24000 | 24000 | 23950 | 410 |
| 367 | 20240529 | 130700 | 9973768000 | 24000 | 24000 | 24000 | 23950 | 264 |
| 368 | 20240529 | 130600 | 9967432150 | 24000 | 23950 | 24000 | 23950 | 1428 |
| 369 | 20240529 | 130500 | 9933226300 | 24000 | 24000 | 24000 | 23950 | 104 |
| 370 | 20240529 | 130400 | 9930730950 | 24000 | 23950 | 24000 | 23950 | 623 |
| 371 | 20240529 | 130300 | 9915804300 | 24000 | 24000 | 24000 | 23950 | 524 |
| 372 | 20240529 | 130200 | 9903248300 | 24000 | 24000 | 24000 | 23950 | 96 |
| 373 | 20240529 | 130100 | 9900944450 | 24000 | 24000 | 24000 | 24000 | 49 |
| 374 | 20240529 | 130000 | 9899768450 | 24000 | 24000 | 24000 | 23950 | 152 |
| 375 | 20240529 | 125900 | 9896120700 | 24000 | 23950 | 24000 | 23950 | 95 |
| 376 | 20240529 | 125800 | 9893844550 | 24000 | 24000 | 24000 | 23950 | 416 |
| 377 | 20240529 | 125700 | 9883876000 | 24000 | 24000 | 24000 | 23950 | 26 |
| 378 | 20240529 | 125600 | 9883252150 | 24000 | 24000 | 24000 | 23950 | 777 |
| 379 | 20240529 | 125500 | 9864606100 | 23950 | 23950 | 24000 | 23950 | 228 |
| 380 | 20240529 | 125400 | 9859143050 | 24000 | 23900 | 24000 | 23900 | 1363 |
| 381 | 20240529 | 125300 | 9826476350 | 24000 | 23950 | 24000 | 23900 | 13294 |
| 382 | 20240529 | 125200 | 9508085150 | 23950 | 23950 | 23950 | 23900 | 98 |
| 383 | 20240529 | 125100 | 9505739000 | 23950 | 23950 | 23950 | 23900 | 163 |
| 384 | 20240529 | 125000 | 9501837650 | 23900 | 23900 | 23950 | 23900 | 94 |
| 385 | 20240529 | 124900 | 9499590050 | 23900 | 23950 | 23950 | 23900 | 334 |
| 386 | 20240529 | 124800 | 9491607000 | 23950 | 23950 | 23950 | 23900 | 33 |
| 387 | 20240529 | 124700 | 9490817100 | 23950 | 23900 | 23950 | 23900 | 2764 |
| 388 | 20240529 | 124600 | 9424756600 | 23900 | 23900 | 23950 | 23900 | 4592 |
| 389 | 20240529 | 124500 | 9315005950 | 23900 | 23900 | 23950 | 23900 | 284 |
| 390 | 20240529 | 124400 | 9308217800 | 23950 | 23950 | 23950 | 23900 | 454 |
| 391 | 20240529 | 124300 | 9297360500 | 23950 | 23950 | 23950 | 23900 | 45 |
| 392 | 20240529 | 124200 | 9296283400 | 23900 | 23900 | 23950 | 23900 | 84 |
| 393 | 20240529 | 124100 | 9294271750 | 23950 | 23950 | 23950 | 23900 | 55 |
| 394 | 20240529 | 124000 | 9292955350 | 23950 | 23900 | 23950 | 23900 | 1985 |
| 395 | 20240529 | 123900 | 9245513450 | 23900 | 23900 | 23950 | 23900 | 491 |
| 396 | 20240529 | 123800 | 9233775000 | 23900 | 23900 | 23950 | 23900 | 210 |
| 397 | 20240529 | 123700 | 9228754900 | 23950 | 23950 | 23950 | 23900 | 79 |
| 398 | 20240529 | 123600 | 9226863550 | 23950 | 23950 | 23950 | 23900 | 332 |
| 399 | 20240529 | 123500 | 9218923050 | 23900 | 23950 | 23950 | 23900 | 704 |
| 400 | 20240529 | 123400 | 9202096000 | 23950 | 23900 | 23950 | 23900 | 3005 |
| 401 | 20240529 | 123300 | 9130275200 | 23900 | 23950 | 23950 | 23900 | 7065 |
| 402 | 20240529 | 123200 | 8961418500 | 23900 | 23950 | 23950 | 23900 | 1033 |
| 403 | 20240529 | 123100 | 8936725150 | 23950 | 23950 | 23950 | 23900 | 50 |
| 404 | 20240529 | 123000 | 8935527800 | 23950 | 23950 | 23950 | 23900 | 544 |
| 405 | 20240529 | 122900 | 8922522300 | 23950 | 23950 | 23950 | 23900 | 1543 |
| 406 | 20240529 | 122800 | 8885642300 | 23950 | 23950 | 23950 | 23900 | 573 |
| 407 | 20240529 | 122700 | 8871944000 | 23950 | 23950 | 23950 | 23900 | 72 |
| 408 | 20240529 | 122600 | 8870219900 | 23950 | 23950 | 23950 | 23900 | 176 |
| 409 | 20240529 | 122500 | 8866004800 | 23950 | 23900 | 23950 | 23900 | 424 |
| 410 | 20240529 | 122400 | 8855866650 | 23900 | 23950 | 23950 | 23900 | 102 |
| 411 | 20240529 | 122300 | 8853428300 | 23950 | 23950 | 23950 | 23900 | 423 |
| 412 | 20240529 | 122200 | 8843312600 | 23950 | 23950 | 23950 | 23900 | 82 |
| 413 | 20240529 | 122100 | 8841348800 | 23950 | 23950 | 23950 | 23900 | 229 |
| 414 | 20240529 | 122000 | 8835871650 | 23900 | 23950 | 23950 | 23900 | 401 |
| 415 | 20240529 | 121900 | 8826283200 | 23900 | 23950 | 23950 | 23900 | 63 |
| 416 | 20240529 | 121800 | 8824774500 | 23950 | 23950 | 23950 | 23900 | 91 |
| 417 | 20240529 | 121700 | 8822595200 | 23950 | 23950 | 23950 | 23950 | 863 |
| 418 | 20240529 | 121600 | 8801926350 | 23900 | 23950 | 23950 | 23900 | 2513 |
| 419 | 20240529 | 121500 | 8741860850 | 23900 | 23950 | 23950 | 23900 | 250 |
| 420 | 20240529 | 121400 | 8735876100 | 23950 | 23900 | 23950 | 23900 | 120 |
| 421 | 20240529 | 121300 | 8733004800 | 23950 | 23900 | 23950 | 23900 | 146 |
| 422 | 20240529 | 121200 | 8729508250 | 23950 | 23900 | 23950 | 23900 | 1234 |
| 423 | 20240529 | 121100 | 8700012450 | 23900 | 23950 | 23950 | 23900 | 525 |
| 424 | 20240529 | 121000 | 8687455900 | 23900 | 23900 | 23950 | 23900 | 278 |
| 425 | 20240529 | 120900 | 8680808400 | 23950 | 23900 | 23950 | 23900 | 211 |
| 426 | 20240529 | 120800 | 8675763550 | 23950 | 23950 | 23950 | 23900 | 285 |
| 427 | 20240529 | 120700 | 8668944450 | 23900 | 23900 | 23950 | 23900 | 1689 |
| 428 | 20240529 | 120600 | 8628574250 | 23900 | 23950 | 23950 | 23900 | 458 |
| 429 | 20240529 | 120500 | 8617621100 | 23950 | 23950 | 23950 | 23900 | 196 |
| 430 | 20240529 | 120400 | 8612932000 | 23950 | 23950 | 23950 | 23900 | 1171 |
| 431 | 20240529 | 120300 | 8584941600 | 23950 | 23900 | 23950 | 23900 | 53 |
| 432 | 20240529 | 120200 | 8583672850 | 23900 | 23950 | 23950 | 23900 | 110 |
| 433 | 20240529 | 120100 | 8581038800 | 23900 | 23950 | 23950 | 23900 | 329 |
| 434 | 20240529 | 120000 | 8573174950 | 23950 | 24000 | 24000 | 23900 | 3087 |
| 435 | 20240529 | 115900 | 8499254400 | 24000 | 24000 | 24000 | 23950 | 46 |
| 436 | 20240529 | 115800 | 8498151900 | 23950 | 24000 | 24000 | 23950 | 1764 |
| 437 | 20240529 | 115700 | 8455898400 | 24000 | 23950 | 24000 | 23950 | 497 |
| 438 | 20240529 | 115600 | 8443986650 | 24000 | 23950 | 24000 | 23950 | 2081 |
| 439 | 20240529 | 115500 | 8394128950 | 23950 | 24000 | 24000 | 23950 | 287 |
| 440 | 20240529 | 115400 | 8387253450 | 23950 | 24000 | 24000 | 23950 | 109 |
| 441 | 20240529 | 115300 | 8384637650 | 24000 | 23950 | 24000 | 23950 | 60 |
| 442 | 20240529 | 115200 | 8383198200 | 23950 | 23950 | 24000 | 23950 | 3857 |
| 443 | 20240529 | 115100 | 8290820100 | 23950 | 24000 | 24000 | 23950 | 321 |
| 444 | 20240529 | 115000 | 8283117200 | 23950 | 24000 | 24000 | 23950 | 1054 |
| 445 | 20240529 | 114900 | 8257848600 | 24000 | 23950 | 24000 | 23950 | 162 |
| 446 | 20240529 | 114800 | 8253960750 | 24000 | 24000 | 24000 | 24000 | 508 |
| 447 | 20240529 | 114700 | 8241768750 | 24000 | 24000 | 24000 | 23950 | 1129 |
| 448 | 20240529 | 114600 | 8214688400 | 24000 | 24000 | 24000 | 23950 | 100 |
| 449 | 20240529 | 114500 | 8212289000 | 23950 | 24000 | 24000 | 23950 | 125 |
| 450 | 20240529 | 114400 | 8209289250 | 24000 | 23950 | 24000 | 23950 | 1567 |
| 451 | 20240529 | 114300 | 8171756400 | 23950 | 24000 | 24000 | 23950 | 27 |
| 452 | 20240529 | 114200 | 8171108500 | 24000 | 23950 | 24000 | 23950 | 715 |
| 453 | 20240529 | 114100 | 8153964300 | 24000 | 24000 | 24050 | 23950 | 786 |
| 454 | 20240529 | 114000 | 8135082550 | 24000 | 23900 | 24050 | 23900 | 32479 |
| 455 | 20240529 | 113900 | 7357899200 | 23900 | 23850 | 23900 | 23850 | 95 |
| 456 | 20240529 | 113800 | 7355631250 | 23850 | 23900 | 23900 | 23850 | 572 |
| 457 | 20240529 | 113700 | 7341979050 | 23850 | 23900 | 23900 | 23850 | 97 |
| 458 | 20240529 | 113600 | 7339661250 | 23850 | 23850 | 23900 | 23850 | 10335 |
| 459 | 20240529 | 113500 | 7092778200 | 23900 | 23900 | 23900 | 23850 | 79 |
| 460 | 20240529 | 113400 | 7090890350 | 23900 | 23900 | 23900 | 23850 | 483 |
| 461 | 20240529 | 113300 | 7079359950 | 23850 | 23850 | 23900 | 23850 | 1153 |
| 462 | 20240529 | 113200 | 7051852800 | 23850 | 23850 | 23900 | 23850 | 1696 |
| 463 | 20240529 | 113100 | 7011363150 | 23900 | 23850 | 23900 | 23850 | 4758 |
| 464 | 20240529 | 113000 | 6897877950 | 23850 | 23800 | 23850 | 23800 | 309 |
| 465 | 20240529 | 112900 | 6890508500 | 23850 | 23800 | 23850 | 23800 | 193 |
| 466 | 20240529 | 112800 | 6885909350 | 23800 | 23850 | 23850 | 23800 | 436 |
| 467 | 20240529 | 112700 | 6875531650 | 23850 | 23800 | 23850 | 23800 | 74 |
| 468 | 20240529 | 112600 | 6873766950 | 23850 | 23850 | 23850 | 23850 | 314 |
| 469 | 20240529 | 112500 | 6866278050 | 23800 | 23850 | 23850 | 23800 | 177 |
| 470 | 20240529 | 112400 | 6862063850 | 23850 | 23850 | 23850 | 23800 | 2655 |
| 471 | 20240529 | 112300 | 6798862100 | 23800 | 23850 | 23850 | 23800 | 1041 |
| 472 | 20240529 | 112200 | 6774065200 | 23850 | 23800 | 23850 | 23800 | 268 |
| 473 | 20240529 | 112100 | 6767674700 | 23800 | 23850 | 23850 | 23800 | 708 |
| 474 | 20240529 | 112000 | 6750799000 | 23850 | 23850 | 23850 | 23800 | 94 |
| 475 | 20240529 | 111900 | 6748557250 | 23850 | 23850 | 23850 | 23800 | 489 |
| 476 | 20240529 | 111800 | 6736910150 | 23850 | 23850 | 23850 | 23800 | 128 |
| 477 | 20240529 | 111700 | 6733859600 | 23850 | 23850 | 23850 | 23850 | 51 |
| 478 | 20240529 | 111600 | 6732643250 | 23800 | 23850 | 23850 | 23800 | 155 |
| 479 | 20240529 | 111500 | 6728948150 | 23850 | 23800 | 23850 | 23800 | 141 |
| 480 | 20240529 | 111400 | 6725585500 | 23850 | 23800 | 23850 | 23800 | 376 |
| 481 | 20240529 | 111300 | 6716635200 | 23850 | 23850 | 23850 | 23800 | 51 |
| 482 | 20240529 | 111200 | 6715419100 | 23800 | 23850 | 23850 | 23800 | 80 |
| 483 | 20240529 | 111100 | 6713514600 | 23800 | 23800 | 23850 | 23800 | 5102 |
| 484 | 20240529 | 111000 | 6592086850 | 23750 | 23750 | 23800 | 23750 | 231 |
| 485 | 20240529 | 110900 | 6586597350 | 23750 | 23800 | 23800 | 23750 | 2540 |
| 486 | 20240529 | 110800 | 6526271850 | 23800 | 23750 | 23800 | 23750 | 58 |
| 487 | 20240529 | 110700 | 6524892450 | 23750 | 23750 | 23800 | 23750 | 526 |
| 488 | 20240529 | 110600 | 6512374650 | 23800 | 23750 | 23800 | 23750 | 3870 |
| 489 | 20240529 | 110500 | 6420460850 | 23750 | 23800 | 23800 | 23750 | 556 |
| 490 | 20240529 | 110400 | 6407254800 | 23750 | 23750 | 23800 | 23750 | 5404 |
| 491 | 20240529 | 110300 | 6278909000 | 23750 | 23800 | 23800 | 23750 | 562 |
| 492 | 20240529 | 110200 | 6265561050 | 23750 | 23800 | 23800 | 23750 | 27 |
| 493 | 20240529 | 110100 | 6264918650 | 23800 | 23800 | 23800 | 23750 | 2501 |
| 494 | 20240529 | 110000 | 6205518150 | 23750 | 23750 | 23800 | 23750 | 359 |
| 495 | 20240529 | 105900 | 6196990500 | 23800 | 23800 | 23800 | 23750 | 1013 |
| 496 | 20240529 | 105800 | 6172929500 | 23800 | 23750 | 23800 | 23750 | 112 |
| 497 | 20240529 | 105700 | 6170264500 | 23750 | 23750 | 23800 | 23750 | 898 |
| 498 | 20240529 | 105600 | 6148933300 | 23750 | 23750 | 23800 | 23750 | 310 |
| 499 | 20240529 | 105500 | 6141566450 | 23800 | 23750 | 23800 | 23750 | 1007 |
| 500 | 20240529 | 105400 | 6117646450 | 23750 | 23800 | 23800 | 23750 | 1929 |
| 501 | 20240529 | 105300 | 6071829500 | 23800 | 23750 | 23800 | 23750 | 734 |
| 502 | 20240529 | 105200 | 6054394700 | 23750 | 23800 | 23800 | 23750 | 1476 |
| 503 | 20240529 | 105100 | 6019339100 | 23800 | 23800 | 23800 | 23750 | 1762 |
| 504 | 20240529 | 105000 | 5977419000 | 23750 | 23800 | 23800 | 23750 | 663 |
| 505 | 20240529 | 104900 | 5961666900 | 23750 | 23750 | 23800 | 23750 | 1887 |
| 506 | 20240529 | 104800 | 5916850550 | 23750 | 23750 | 23800 | 23750 | 686 |
| 507 | 20240529 | 104700 | 5900557200 | 23750 | 23800 | 23800 | 23750 | 503 |
| 508 | 20240529 | 104600 | 5888600900 | 23800 | 23750 | 23800 | 23750 | 1023 |
| 509 | 20240529 | 104500 | 5864302950 | 23750 | 23800 | 23800 | 23750 | 1081 |
| 510 | 20240529 | 104400 | 5838606050 | 23800 | 23750 | 23800 | 23750 | 476 |
| 511 | 20240529 | 104300 | 5827300350 | 23800 | 23750 | 23800 | 23750 | 311 |
| 512 | 20240529 | 104200 | 5819907600 | 23800 | 23750 | 23800 | 23750 | 1076 |
| 513 | 20240529 | 104100 | 5794352400 | 23800 | 23750 | 23800 | 23750 | 540 |
| 514 | 20240529 | 104000 | 5781526150 | 23750 | 23750 | 23800 | 23750 | 698 |
| 515 | 20240529 | 103900 | 5764948500 | 23750 | 23800 | 23800 | 23750 | 1039 |
| 516 | 20240529 | 103800 | 5740270600 | 23750 | 23800 | 23800 | 23750 | 412 |
| 517 | 20240529 | 103700 | 5730480300 | 23800 | 23750 | 23800 | 23750 | 2450 |
| 518 | 20240529 | 103600 | 5672292250 | 23750 | 23800 | 23800 | 23750 | 801 |
| 519 | 20240529 | 103500 | 5653266750 | 23750 | 23800 | 23800 | 23750 | 6187 |
| 520 | 20240529 | 103400 | 5506323450 | 23800 | 23800 | 23800 | 23750 | 182 |
| 521 | 20240529 | 103300 | 5501999650 | 23750 | 23800 | 23800 | 23750 | 710 |
| 522 | 20240529 | 103200 | 5485137100 | 23750 | 23750 | 23800 | 23750 | 1143 |
| 523 | 20240529 | 103100 | 5457988700 | 23800 | 23800 | 23850 | 23800 | 2004 |
| 524 | 20240529 | 103000 | 5410292850 | 23800 | 23800 | 23850 | 23800 | 1994 |
| 525 | 20240529 | 102900 | 5362834100 | 23800 | 23850 | 23850 | 23800 | 679 |
| 526 | 20240529 | 102800 | 5346672800 | 23850 | 23800 | 23850 | 23800 | 671 |
| 527 | 20240529 | 102700 | 5330698250 | 23850 | 23850 | 23850 | 23800 | 464 |
| 528 | 20240529 | 102600 | 5319653900 | 23800 | 23850 | 23850 | 23800 | 726 |
| 529 | 20240529 | 102500 | 5302369650 | 23800 | 23800 | 23850 | 23800 | 213 |
| 530 | 20240529 | 102400 | 5297297500 | 23800 | 23800 | 23850 | 23800 | 1602 |
| 531 | 20240529 | 102300 | 5259128250 | 23800 | 23850 | 23850 | 23800 | 343 |
| 532 | 20240529 | 102200 | 5250964250 | 23850 | 23800 | 23850 | 23800 | 488 |
| 533 | 20240529 | 102100 | 5239348800 | 23800 | 23850 | 23850 | 23800 | 3176 |
| 534 | 20240529 | 102000 | 5163616550 | 23850 | 23850 | 23900 | 23850 | 818 |
| 535 | 20240529 | 101900 | 5144107100 | 23900 | 23900 | 23900 | 23850 | 630 |
| 536 | 20240529 | 101800 | 5129069300 | 23850 | 23900 | 23900 | 23850 | 1636 |
| 537 | 20240529 | 101700 | 5090034300 | 23850 | 23850 | 23900 | 23850 | 541 |
| 538 | 20240529 | 101600 | 5077130150 | 23900 | 23950 | 23950 | 23900 | 1035 |
| 539 | 20240529 | 101500 | 5052392200 | 23900 | 23950 | 23950 | 23900 | 1974 |
| 540 | 20240529 | 101400 | 5005192250 | 23900 | 23950 | 23950 | 23900 | 435 |
| 541 | 20240529 | 101300 | 4994775100 | 23950 | 23850 | 23950 | 23850 | 2887 |
| 542 | 20240529 | 101200 | 4925765900 | 23950 | 24000 | 24000 | 23900 | 1830 |
| 543 | 20240529 | 101100 | 4882011200 | 24000 | 23850 | 24050 | 23850 | 32882 |
| 544 | 20240529 | 101000 | 4096968150 | 23850 | 23800 | 23850 | 23800 | 287 |
| 545 | 20240529 | 100900 | 4090132050 | 23850 | 23800 | 23850 | 23800 | 213 |
| 546 | 20240529 | 100800 | 4085052500 | 23800 | 23800 | 23850 | 23800 | 3077 |
| 547 | 20240529 | 100700 | 4011806900 | 23800 | 23800 | 23800 | 23750 | 626 |
| 548 | 20240529 | 100600 | 3996924650 | 23750 | 23750 | 23800 | 23750 | 303 |
| 549 | 20240529 | 100500 | 3989713950 | 23800 | 23750 | 23800 | 23750 | 262 |
| 550 | 20240529 | 100400 | 3983490150 | 23750 | 23800 | 23800 | 23750 | 3294 |
| 551 | 20240529 | 100300 | 3905093200 | 23800 | 23800 | 23850 | 23800 | 426 |
| 552 | 20240529 | 100200 | 3894953850 | 23850 | 23850 | 23850 | 23800 | 522 |
| 553 | 20240529 | 100100 | 3882529550 | 23850 | 23850 | 23850 | 23800 | 362 |
| 554 | 20240529 | 100000 | 3873908000 | 23800 | 23800 | 23850 | 23800 | 577 |
| 555 | 20240529 | 095900 | 3860173750 | 23800 | 23800 | 23850 | 23800 | 2102 |
| 556 | 20240529 | 095800 | 3810145700 | 23800 | 23800 | 23850 | 23800 | 542 |
| 557 | 20240529 | 095700 | 3797243200 | 23850 | 23800 | 23850 | 23800 | 638 |
| 558 | 20240529 | 095600 | 3782049950 | 23800 | 23800 | 23850 | 23800 | 1950 |
| 559 | 20240529 | 095500 | 3735626500 | 23800 | 23800 | 23800 | 23800 | 1256 |
| 560 | 20240529 | 095400 | 3705733700 | 23800 | 23850 | 23850 | 23800 | 114 |
| 561 | 20240529 | 095300 | 3703019350 | 23800 | 23850 | 23850 | 23800 | 698 |
| 562 | 20240529 | 095200 | 3686404400 | 23800 | 23750 | 23850 | 23750 | 5103 |
| 563 | 20240529 | 095100 | 3565002850 | 23800 | 23750 | 23800 | 23750 | 287 |
| 564 | 20240529 | 095000 | 3558175950 | 23750 | 23800 | 23800 | 23750 | 666 |
| 565 | 20240529 | 094900 | 3542357900 | 23750 | 23800 | 23800 | 23750 | 1468 |
| 566 | 20240529 | 094800 | 3507419600 | 23800 | 23850 | 23850 | 23800 | 642 |
| 567 | 20240529 | 094700 | 3492126800 | 23850 | 23800 | 23850 | 23750 | 1082 |
| 568 | 20240529 | 094600 | 3466366900 | 23750 | 23800 | 23800 | 23750 | 621 |
| 569 | 20240529 | 094500 | 3451602250 | 23800 | 23750 | 23800 | 23700 | 3328 |
| 570 | 20240529 | 094400 | 3372562900 | 23700 | 23750 | 23750 | 23700 | 1056 |
| 571 | 20240529 | 094300 | 3347510350 | 23750 | 23700 | 23750 | 23700 | 988 |
| 572 | 20240529 | 094200 | 3324077350 | 23700 | 23750 | 23750 | 23700 | 2692 |
| 573 | 20240529 | 094100 | 3260252900 | 23750 | 23700 | 23750 | 23650 | 3870 |
| 574 | 20240529 | 094000 | 3168538750 | 23700 | 23850 | 23850 | 23650 | 29489 |
| 575 | 20240529 | 093900 | 2468296350 | 23850 | 23800 | 23850 | 23800 | 1443 |
| 576 | 20240529 | 093800 | 2433937950 | 23850 | 23800 | 23850 | 23800 | 972 |
| 577 | 20240529 | 093700 | 2410762750 | 23850 | 23850 | 23850 | 23800 | 931 |
| 578 | 20240529 | 093600 | 2388580150 | 23850 | 23800 | 23850 | 23800 | 545 |
| 579 | 20240529 | 093500 | 2375605600 | 23800 | 23850 | 23850 | 23800 | 891 |
| 580 | 20240529 | 093400 | 2354383600 | 23850 | 23850 | 23900 | 23800 | 2020 |
| 581 | 20240529 | 093300 | 2306219250 | 23900 | 23850 | 23900 | 23850 | 1428 |
| 582 | 20240529 | 093200 | 2272154650 | 23900 | 23850 | 23900 | 23850 | 364 |
| 583 | 20240529 | 093100 | 2263466150 | 23900 | 23900 | 23900 | 23850 | 3008 |
| 584 | 20240529 | 093000 | 2191661850 | 23900 | 23900 | 23900 | 23850 | 1007 |
| 585 | 20240529 | 092900 | 2167635700 | 23850 | 23850 | 23900 | 23850 | 1008 |
| 586 | 20240529 | 092800 | 2143588400 | 23850 | 23900 | 23900 | 23850 | 2005 |
| 587 | 20240529 | 092700 | 2095748900 | 23900 | 23950 | 23950 | 23900 | 603 |
| 588 | 20240529 | 092600 | 2081336000 | 23950 | 23900 | 23950 | 23850 | 809 |
| 589 | 20240529 | 092500 | 2062001300 | 23900 | 23900 | 23950 | 23850 | 4721 |
| 590 | 20240529 | 092400 | 1949172300 | 23950 | 23950 | 24000 | 23950 | 1900 |
| 591 | 20240529 | 092300 | 1903644500 | 24000 | 23950 | 24000 | 23900 | 2342 |
| 592 | 20240529 | 092200 | 1847550700 | 23950 | 23950 | 23950 | 23900 | 100 |
| 593 | 20240529 | 092100 | 1845156200 | 23950 | 24000 | 24000 | 23950 | 1375 |
| 594 | 20240529 | 092000 | 1812213650 | 24000 | 23950 | 24000 | 23950 | 956 |
| 595 | 20240529 | 091900 | 1789286250 | 24000 | 23900 | 24000 | 23900 | 5256 |
| 596 | 20240529 | 091800 | 1663371450 | 23950 | 24000 | 24000 | 23900 | 3821 |
| 597 | 20240529 | 091700 | 1571896500 | 24000 | 24050 | 24050 | 23950 | 2371 |
| 598 | 20240529 | 091600 | 1515000950 | 24050 | 24050 | 24050 | 24050 | 98 |
| 599 | 20240529 | 091500 | 1512644050 | 24000 | 24050 | 24100 | 24000 | 4093 |
| 600 | 20240529 | 091400 | 1414163100 | 24100 | 24050 | 24100 | 24000 | 3085 |
| 601 | 20240529 | 091300 | 1339871850 | 24050 | 24050 | 24050 | 24000 | 806 |
| 602 | 20240529 | 091200 | 1320488450 | 24050 | 23950 | 24050 | 23900 | 3003 |
| 603 | 20240529 | 091100 | 1248442750 | 23950 | 23950 | 24000 | 23900 | 5147 |
| 604 | 20240529 | 091000 | 1125373600 | 23950 | 23950 | 24000 | 23950 | 1162 |
| 605 | 20240529 | 090900 | 1097543100 | 24000 | 23950 | 24000 | 23950 | 3397 |
| 606 | 20240529 | 090800 | 1016184000 | 23950 | 23950 | 24000 | 23950 | 303 |
| 607 | 20240529 | 090700 | 1008918100 | 23950 | 24000 | 24000 | 23950 | 150 |
| 608 | 20240529 | 090600 | 1005320900 | 24000 | 23950 | 24000 | 23950 | 910 |
| 609 | 20240529 | 090500 | 983498400 | 24000 | 24000 | 24050 | 24000 | 2604 |
| 610 | 20240529 | 090400 | 920980150 | 24050 | 24000 | 24050 | 24000 | 2619 |
| 611 | 20240529 | 090300 | 858086350 | 24000 | 23900 | 24000 | 23850 | 1000 |
| 612 | 20240529 | 090200 | 834150750 | 23850 | 23950 | 23950 | 23850 | 793 |
| 613 | 20240529 | 090100 | 815197600 | 23950 | 23800 | 23950 | 23750 | 3405 |
| 614 | 20240529 | 090000 | 733920700 | 23800 | 23900 | 23900 | 23800 | 30549 |