33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 190600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 3 | 20240530 | 190500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240530 | 190400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240530 | 190300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240530 | 190200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240530 | 190100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240530 | 190000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240530 | 185900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240530 | 185800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240530 | 185700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240530 | 185600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240530 | 185500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240530 | 185400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240530 | 185300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240530 | 185200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240530 | 185100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240530 | 185000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240530 | 184900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240530 | 184800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240530 | 184700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240530 | 184600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240530 | 184500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240530 | 184400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240530 | 184300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240530 | 184200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240530 | 184100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240530 | 184000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240530 | 183900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240530 | 183800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240530 | 183700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240530 | 183600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 33 | 20240530 | 183500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240530 | 183400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240530 | 183300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240530 | 183200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240530 | 183100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240530 | 183000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240530 | 182900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240530 | 182800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240530 | 182700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240530 | 182600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240530 | 182500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240530 | 182400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240530 | 182300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240530 | 182200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240530 | 182100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240530 | 182000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240530 | 181900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240530 | 181800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240530 | 181700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240530 | 181600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240530 | 181500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240530 | 181400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240530 | 181300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240530 | 181200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240530 | 181100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240530 | 181000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240530 | 180900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240530 | 180800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240530 | 180700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240530 | 180600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 63 | 20240530 | 180500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240530 | 180400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240530 | 180300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240530 | 180200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240530 | 180100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240530 | 180000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240530 | 175900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240530 | 175800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240530 | 175700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240530 | 175600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240530 | 175500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240530 | 175400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240530 | 175300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240530 | 175200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240530 | 175100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240530 | 175000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240530 | 174900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240530 | 174800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240530 | 174700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240530 | 174600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240530 | 174500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240530 | 174400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240530 | 174300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240530 | 174200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240530 | 174100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240530 | 174000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240530 | 173900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240530 | 173800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240530 | 173700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240530 | 173600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 93 | 20240530 | 173500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240530 | 173400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240530 | 173300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240530 | 173200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240530 | 173100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240530 | 173000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240530 | 172900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240530 | 172800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240530 | 172700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240530 | 172600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240530 | 172500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240530 | 172400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240530 | 172300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240530 | 172200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240530 | 172100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240530 | 172000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240530 | 171900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240530 | 171800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240530 | 171700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240530 | 171600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240530 | 171500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240530 | 171400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240530 | 171300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240530 | 171200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240530 | 171100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240530 | 171000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240530 | 170900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240530 | 170800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240530 | 170700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240530 | 170600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 123 | 20240530 | 170500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240530 | 170400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240530 | 170300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240530 | 170200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240530 | 170100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240530 | 170000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240530 | 165900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240530 | 165800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240530 | 165700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240530 | 165600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240530 | 165500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240530 | 165400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240530 | 165300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240530 | 165200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240530 | 165100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240530 | 165000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240530 | 164900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240530 | 164800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240530 | 164700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240530 | 164600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240530 | 164500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240530 | 164400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240530 | 164300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240530 | 164200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240530 | 164100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240530 | 164000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240530 | 163900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240530 | 163800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240530 | 163700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240530 | 163600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 153 | 20240530 | 163500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240530 | 163400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240530 | 163300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240530 | 163200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240530 | 163100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240530 | 163000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240530 | 162900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240530 | 162800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240530 | 162700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240530 | 162600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240530 | 162500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240530 | 162400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240530 | 162300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240530 | 162200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240530 | 162100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240530 | 162000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240530 | 161900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240530 | 161800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240530 | 161700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240530 | 161600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240530 | 161500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240530 | 161400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240530 | 161300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240530 | 161200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240530 | 161100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240530 | 161000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240530 | 160900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240530 | 160800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240530 | 160700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240530 | 160600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 183 | 20240530 | 160500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240530 | 160400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240530 | 160300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240530 | 160200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240530 | 160100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240530 | 160000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240530 | 155900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240530 | 155800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240530 | 155700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240530 | 155600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240530 | 155500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20240530 | 155400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20240530 | 155300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20240530 | 155200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20240530 | 155100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20240530 | 155000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20240530 | 154900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20240530 | 154800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20240530 | 154700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20240530 | 154600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20240530 | 154500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20240530 | 154400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20240530 | 154300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20240530 | 154200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20240530 | 154100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20240530 | 154000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20240530 | 153900 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20240530 | 153800 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20240530 | 153700 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20240530 | 153600 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 213 | 20240530 | 153500 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20240530 | 153400 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20240530 | 153300 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20240530 | 153200 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20240530 | 153100 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20240530 | 153000 | 14810686350 | 46800 | 46800 | 46800 | 46800 | 7544 |
| 219 | 20240530 | 152900 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20240530 | 152800 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20240530 | 152700 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20240530 | 152600 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20240530 | 152500 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20240530 | 152400 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20240530 | 152300 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20240530 | 152200 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20240530 | 152100 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20240530 | 152000 | 14457627150 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20240530 | 151900 | 14457627150 | 46800 | 46900 | 46900 | 46800 | 2603 |
| 230 | 20240530 | 151800 | 14335722150 | 46850 | 46950 | 46950 | 46850 | 662 |
| 231 | 20240530 | 151700 | 14304695350 | 46900 | 46950 | 47000 | 46900 | 863 |
| 232 | 20240530 | 151600 | 14264211600 | 46950 | 47000 | 47000 | 46900 | 1198 |
| 233 | 20240530 | 151500 | 14207971700 | 46950 | 46950 | 47000 | 46950 | 936 |
| 234 | 20240530 | 151400 | 14164018500 | 46950 | 47000 | 47100 | 46950 | 995 |
| 235 | 20240530 | 151300 | 14117243800 | 47000 | 47000 | 47100 | 47000 | 1598 |
| 236 | 20240530 | 151200 | 14042115550 | 47000 | 47000 | 47050 | 47000 | 693 |
| 237 | 20240530 | 151100 | 14009534100 | 47000 | 47000 | 47150 | 47000 | 738 |
| 238 | 20240530 | 151000 | 13974843750 | 47000 | 47100 | 47150 | 47000 | 2812 |
| 239 | 20240530 | 150900 | 13842516850 | 47150 | 47100 | 47150 | 47100 | 1083 |
| 240 | 20240530 | 150800 | 13791481450 | 47100 | 47150 | 47150 | 47100 | 748 |
| 241 | 20240530 | 150700 | 13756245000 | 47150 | 47150 | 47150 | 47100 | 51 |
| 242 | 20240530 | 150600 | 13753842050 | 47100 | 47200 | 47200 | 47100 | 564 |
| 243 | 20240530 | 150500 | 13727243300 | 47200 | 47150 | 47200 | 47150 | 33 |
| 244 | 20240530 | 150400 | 13725687300 | 47150 | 47200 | 47200 | 47150 | 491 |
| 245 | 20240530 | 150300 | 13702529400 | 47150 | 47200 | 47200 | 47150 | 556 |
| 246 | 20240530 | 150200 | 13676289050 | 47150 | 47150 | 47200 | 47150 | 127 |
| 247 | 20240530 | 150100 | 13670297900 | 47150 | 47150 | 47150 | 47150 | 151 |
| 248 | 20240530 | 150000 | 13663178250 | 47150 | 47150 | 47200 | 47150 | 379 |
| 249 | 20240530 | 145900 | 13645303050 | 47150 | 47150 | 47200 | 47150 | 422 |
| 250 | 20240530 | 145800 | 13625398200 | 47150 | 47150 | 47200 | 47150 | 317 |
| 251 | 20240530 | 145700 | 13610441500 | 47200 | 47200 | 47200 | 47150 | 433 |
| 252 | 20240530 | 145600 | 13590025200 | 47150 | 47150 | 47200 | 47150 | 111 |
| 253 | 20240530 | 145500 | 13584790200 | 47150 | 47050 | 47150 | 47050 | 1137 |
| 254 | 20240530 | 145400 | 13531194500 | 47150 | 47100 | 47150 | 47050 | 680 |
| 255 | 20240530 | 145300 | 13499166050 | 47100 | 47100 | 47150 | 47100 | 699 |
| 256 | 20240530 | 145200 | 13466242650 | 47100 | 47100 | 47100 | 47050 | 634 |
| 257 | 20240530 | 145100 | 13436383600 | 47100 | 47150 | 47150 | 47100 | 518 |
| 258 | 20240530 | 145000 | 13411979750 | 47100 | 47100 | 47100 | 47050 | 552 |
| 259 | 20240530 | 144900 | 13385994050 | 47050 | 47050 | 47100 | 47050 | 192 |
| 260 | 20240530 | 144800 | 13376959650 | 47050 | 47100 | 47100 | 47050 | 1259 |
| 261 | 20240530 | 144700 | 13317674800 | 47100 | 47100 | 47100 | 47050 | 493 |
| 262 | 20240530 | 144600 | 13294454950 | 47100 | 47100 | 47150 | 47100 | 1889 |
| 263 | 20240530 | 144500 | 13205482450 | 47150 | 47100 | 47150 | 47050 | 519 |
| 264 | 20240530 | 144400 | 13181045500 | 47100 | 47100 | 47150 | 47050 | 1494 |
| 265 | 20240530 | 144300 | 13110646450 | 47150 | 47150 | 47150 | 47100 | 133 |
| 266 | 20240530 | 144200 | 13104377100 | 47150 | 47100 | 47150 | 47050 | 721 |
| 267 | 20240530 | 144100 | 13070408450 | 47100 | 47100 | 47100 | 47050 | 437 |
| 268 | 20240530 | 144000 | 13049832600 | 47100 | 47050 | 47100 | 47050 | 204 |
| 269 | 20240530 | 143900 | 13040233650 | 47050 | 47100 | 47150 | 47050 | 144 |
| 270 | 20240530 | 143800 | 13033449100 | 47100 | 47050 | 47150 | 47050 | 584 |
| 271 | 20240530 | 143700 | 13005953600 | 47050 | 47050 | 47050 | 47050 | 495 |
| 272 | 20240530 | 143600 | 12982663850 | 47050 | 47150 | 47150 | 47050 | 1429 |
| 273 | 20240530 | 143500 | 12915380850 | 47100 | 47100 | 47150 | 47100 | 1109 |
| 274 | 20240530 | 143400 | 12863140900 | 47100 | 47050 | 47150 | 47050 | 563 |
| 275 | 20240530 | 143300 | 12836608400 | 47100 | 47000 | 47100 | 47000 | 196 |
| 276 | 20240530 | 143200 | 12827386550 | 47000 | 47100 | 47100 | 47000 | 54 |
| 277 | 20240530 | 143100 | 12824845900 | 47000 | 47050 | 47150 | 47000 | 371 |
| 278 | 20240530 | 143000 | 12807392000 | 47050 | 47100 | 47100 | 46950 | 508 |
| 279 | 20240530 | 142900 | 12783496050 | 47100 | 47100 | 47100 | 47100 | 219 |
| 280 | 20240530 | 142800 | 12773181150 | 47100 | 47100 | 47100 | 46950 | 937 |
| 281 | 20240530 | 142700 | 12729131050 | 47100 | 47050 | 47100 | 47050 | 299 |
| 282 | 20240530 | 142600 | 12715051600 | 47050 | 47050 | 47100 | 47050 | 278 |
| 283 | 20240530 | 142500 | 12701967700 | 47050 | 47050 | 47100 | 47050 | 25 |
| 284 | 20240530 | 142400 | 12700790750 | 47050 | 47100 | 47100 | 47050 | 200 |
| 285 | 20240530 | 142300 | 12691375200 | 47050 | 47100 | 47100 | 47050 | 77 |
| 286 | 20240530 | 142200 | 12687749950 | 47100 | 47050 | 47150 | 47050 | 307 |
| 287 | 20240530 | 142100 | 12673281550 | 47000 | 47050 | 47050 | 47000 | 301 |
| 288 | 20240530 | 142000 | 12659124300 | 47100 | 47100 | 47100 | 47000 | 674 |
| 289 | 20240530 | 141900 | 12627380750 | 47100 | 47150 | 47150 | 47100 | 139 |
| 290 | 20240530 | 141800 | 12620828800 | 47100 | 47100 | 47100 | 47100 | 196 |
| 291 | 20240530 | 141700 | 12611597200 | 47050 | 47150 | 47150 | 47050 | 233 |
| 292 | 20240530 | 141600 | 12600614900 | 47150 | 47150 | 47150 | 47100 | 293 |
| 293 | 20240530 | 141500 | 12586800250 | 47150 | 47100 | 47150 | 47100 | 235 |
| 294 | 20240530 | 141400 | 12575720700 | 47100 | 47150 | 47150 | 47100 | 184 |
| 295 | 20240530 | 141300 | 12567054250 | 47100 | 47100 | 47100 | 47050 | 181 |
| 296 | 20240530 | 141200 | 12558532200 | 47100 | 47150 | 47200 | 47100 | 350 |
| 297 | 20240530 | 141100 | 12542029350 | 47150 | 47100 | 47200 | 47050 | 1217 |
| 298 | 20240530 | 141000 | 12484693550 | 47050 | 47000 | 47100 | 47000 | 291 |
| 299 | 20240530 | 140900 | 12471009650 | 47000 | 47000 | 47050 | 47000 | 370 |
| 300 | 20240530 | 140800 | 12453616650 | 47000 | 46950 | 47000 | 46950 | 343 |
| 301 | 20240530 | 140700 | 12437501400 | 46950 | 47000 | 47050 | 46950 | 251 |
| 302 | 20240530 | 140600 | 12425707650 | 47000 | 46950 | 47000 | 46900 | 478 |
| 303 | 20240530 | 140500 | 12403244400 | 47000 | 46900 | 47000 | 46900 | 139 |
| 304 | 20240530 | 140400 | 12396721300 | 46950 | 46950 | 46950 | 46900 | 507 |
| 305 | 20240530 | 140300 | 12372921200 | 46950 | 46950 | 46950 | 46900 | 97 |
| 306 | 20240530 | 140200 | 12368367800 | 46950 | 46900 | 46950 | 46900 | 174 |
| 307 | 20240530 | 140100 | 12360206950 | 46900 | 47000 | 47000 | 46900 | 408 |
| 308 | 20240530 | 140000 | 12341050200 | 47000 | 46950 | 47050 | 46950 | 568 |
| 309 | 20240530 | 135900 | 12314355850 | 46950 | 46900 | 46950 | 46850 | 344 |
| 310 | 20240530 | 135800 | 12298218850 | 46850 | 46900 | 46900 | 46850 | 88 |
| 311 | 20240530 | 135700 | 12294093200 | 46900 | 46850 | 46900 | 46800 | 354 |
| 312 | 20240530 | 135600 | 12277497800 | 46850 | 46800 | 46850 | 46800 | 132 |
| 313 | 20240530 | 135500 | 12271314250 | 46800 | 46850 | 46900 | 46800 | 710 |
| 314 | 20240530 | 135400 | 12238058250 | 46850 | 46800 | 46850 | 46800 | 34 |
| 315 | 20240530 | 135300 | 12236466900 | 46800 | 46800 | 46850 | 46750 | 729 |
| 316 | 20240530 | 135200 | 12202348850 | 46800 | 46800 | 46850 | 46800 | 429 |
| 317 | 20240530 | 135100 | 12182266700 | 46750 | 46850 | 46850 | 46750 | 397 |
| 318 | 20240530 | 135000 | 12163682500 | 46850 | 46800 | 46850 | 46750 | 402 |
| 319 | 20240530 | 134900 | 12144864850 | 46800 | 46800 | 46800 | 46750 | 605 |
| 320 | 20240530 | 134800 | 12116550900 | 46800 | 46800 | 46850 | 46800 | 410 |
| 321 | 20240530 | 134700 | 12097361650 | 46750 | 46850 | 46900 | 46750 | 2605 |
| 322 | 20240530 | 134600 | 11975499300 | 46850 | 46850 | 46850 | 46850 | 12 |
| 323 | 20240530 | 134500 | 11974937100 | 46850 | 46900 | 46950 | 46850 | 99 |
| 324 | 20240530 | 134400 | 11970293850 | 46850 | 46900 | 46900 | 46850 | 1130 |
| 325 | 20240530 | 134300 | 11917297500 | 46900 | 46900 | 46950 | 46900 | 113 |
| 326 | 20240530 | 134200 | 11911997600 | 46900 | 46900 | 46950 | 46850 | 657 |
| 327 | 20240530 | 134100 | 11881184000 | 46950 | 46800 | 46950 | 46800 | 361 |
| 328 | 20240530 | 134000 | 11864252050 | 46900 | 46850 | 46900 | 46800 | 324 |
| 329 | 20240530 | 133900 | 11849079250 | 46800 | 46750 | 46800 | 46750 | 290 |
| 330 | 20240530 | 133800 | 11835509100 | 46800 | 46750 | 46800 | 46700 | 437 |
| 331 | 20240530 | 133700 | 11815075800 | 46750 | 46750 | 46800 | 46700 | 236 |
| 332 | 20240530 | 133600 | 11804041850 | 46750 | 46750 | 46800 | 46700 | 985 |
| 333 | 20240530 | 133500 | 11758020750 | 46800 | 46750 | 46800 | 46700 | 947 |
| 334 | 20240530 | 133400 | 11713732250 | 46700 | 46800 | 46800 | 46700 | 378 |
| 335 | 20240530 | 133300 | 11696055850 | 46800 | 46850 | 46850 | 46700 | 6456 |
| 336 | 20240530 | 133200 | 11394106050 | 46850 | 46850 | 46850 | 46850 | 243 |
| 337 | 20240530 | 133100 | 11382721500 | 46850 | 46850 | 46900 | 46850 | 748 |
| 338 | 20240530 | 133000 | 11347677200 | 46850 | 46850 | 46900 | 46800 | 643 |
| 339 | 20240530 | 132900 | 11317552650 | 46850 | 46900 | 46900 | 46800 | 2283 |
| 340 | 20240530 | 132800 | 11210596600 | 46850 | 47000 | 47000 | 46850 | 4622 |
| 341 | 20240530 | 132700 | 10993710650 | 47000 | 47000 | 47000 | 46950 | 315 |
| 342 | 20240530 | 132600 | 10978906150 | 47000 | 46950 | 47000 | 46950 | 112 |
| 343 | 20240530 | 132500 | 10973646150 | 47000 | 47000 | 47050 | 47000 | 634 |
| 344 | 20240530 | 132400 | 10943846200 | 47000 | 47000 | 47000 | 47000 | 32 |
| 345 | 20240530 | 132300 | 10942342200 | 47000 | 46950 | 47000 | 46950 | 696 |
| 346 | 20240530 | 132200 | 10909632400 | 46950 | 47000 | 47000 | 46950 | 294 |
| 347 | 20240530 | 132100 | 10895826350 | 46950 | 46950 | 47000 | 46950 | 271 |
| 348 | 20240530 | 132000 | 10883096850 | 46950 | 47000 | 47000 | 46950 | 99 |
| 349 | 20240530 | 131900 | 10878448300 | 47000 | 47000 | 47000 | 46950 | 315 |
| 350 | 20240530 | 131800 | 10863644700 | 46950 | 47000 | 47000 | 46950 | 704 |
| 351 | 20240530 | 131700 | 10830589100 | 47000 | 47000 | 47000 | 47000 | 235 |
| 352 | 20240530 | 131600 | 10819544100 | 47000 | 46950 | 47000 | 46950 | 504 |
| 353 | 20240530 | 131500 | 10795856600 | 47000 | 47000 | 47050 | 46950 | 1909 |
| 354 | 20240530 | 131400 | 10706134600 | 47000 | 47050 | 47050 | 47000 | 183 |
| 355 | 20240530 | 131300 | 10697527300 | 47000 | 47000 | 47050 | 47000 | 63 |
| 356 | 20240530 | 131200 | 10694565900 | 47050 | 47050 | 47050 | 47000 | 424 |
| 357 | 20240530 | 131100 | 10674620800 | 47050 | 47000 | 47050 | 47000 | 1208 |
| 358 | 20240530 | 131000 | 10617808950 | 47050 | 47050 | 47050 | 47000 | 659 |
| 359 | 20240530 | 130900 | 10586833350 | 47050 | 47000 | 47050 | 47000 | 365 |
| 360 | 20240530 | 130800 | 10569671850 | 47000 | 47100 | 47100 | 47000 | 4556 |
| 361 | 20240530 | 130700 | 10355363100 | 47100 | 47150 | 47150 | 47050 | 4027 |
| 362 | 20240530 | 130600 | 10165692250 | 47100 | 47100 | 47150 | 47100 | 610 |
| 363 | 20240530 | 130500 | 10136953500 | 47100 | 47100 | 47150 | 47100 | 466 |
| 364 | 20240530 | 130400 | 10114998250 | 47150 | 47150 | 47200 | 47100 | 501 |
| 365 | 20240530 | 130300 | 10091393250 | 47100 | 47150 | 47200 | 47100 | 188 |
| 366 | 20240530 | 130200 | 10082532750 | 47150 | 47150 | 47150 | 47100 | 279 |
| 367 | 20240530 | 130100 | 10069380900 | 47100 | 47150 | 47150 | 47100 | 2415 |
| 368 | 20240530 | 130000 | 9955538050 | 47250 | 47250 | 47250 | 47200 | 107 |
| 369 | 20240530 | 125900 | 9950487500 | 47200 | 47200 | 47200 | 47200 | 269 |
| 370 | 20240530 | 125800 | 9937790700 | 47200 | 47200 | 47200 | 47150 | 831 |
| 371 | 20240530 | 125700 | 9898596900 | 47200 | 47200 | 47200 | 47150 | 3296 |
| 372 | 20240530 | 125600 | 9743150050 | 47200 | 47200 | 47250 | 47200 | 9 |
| 373 | 20240530 | 125500 | 9742725200 | 47250 | 47200 | 47250 | 47200 | 429 |
| 374 | 20240530 | 125400 | 9722476200 | 47200 | 47200 | 47200 | 47200 | 11 |
| 375 | 20240530 | 125300 | 9721957000 | 47200 | 47250 | 47250 | 47200 | 851 |
| 376 | 20240530 | 125200 | 9681784150 | 47250 | 47250 | 47250 | 47200 | 217 |
| 377 | 20240530 | 125100 | 9671537350 | 47200 | 47250 | 47250 | 47150 | 65 |
| 378 | 20240530 | 125000 | 9668470050 | 47200 | 47200 | 47250 | 47150 | 142 |
| 379 | 20240530 | 124900 | 9661765700 | 47200 | 47200 | 47200 | 47200 | 58 |
| 380 | 20240530 | 124800 | 9659028100 | 47200 | 47200 | 47200 | 47200 | 45 |
| 381 | 20240530 | 124700 | 9656904100 | 47200 | 47150 | 47200 | 47150 | 465 |
| 382 | 20240530 | 124600 | 9634960850 | 47200 | 47200 | 47250 | 47200 | 141 |
| 383 | 20240530 | 124500 | 9628305450 | 47200 | 47200 | 47200 | 47200 | 33 |
| 384 | 20240530 | 124400 | 9626747850 | 47250 | 47200 | 47250 | 47200 | 186 |
| 385 | 20240530 | 124300 | 9617965400 | 47200 | 47200 | 47250 | 47150 | 508 |
| 386 | 20240530 | 124200 | 9593980150 | 47200 | 47200 | 47200 | 47150 | 75 |
| 387 | 20240530 | 124100 | 9590443250 | 47150 | 47250 | 47250 | 47150 | 136 |
| 388 | 20240530 | 124000 | 9584027150 | 47150 | 47200 | 47200 | 47150 | 289 |
| 389 | 20240530 | 123900 | 9570387050 | 47150 | 47150 | 47250 | 47150 | 312 |
| 390 | 20240530 | 123800 | 9555665550 | 47150 | 47200 | 47200 | 47150 | 249 |
| 391 | 20240530 | 123700 | 9543919700 | 47200 | 47200 | 47200 | 47150 | 327 |
| 392 | 20240530 | 123600 | 9528485400 | 47200 | 47200 | 47250 | 47200 | 89 |
| 393 | 20240530 | 123500 | 9524283100 | 47200 | 47250 | 47250 | 47200 | 32 |
| 394 | 20240530 | 123400 | 9522772650 | 47200 | 47200 | 47250 | 47200 | 255 |
| 395 | 20240530 | 123300 | 9510734300 | 47150 | 47200 | 47200 | 47150 | 113 |
| 396 | 20240530 | 123200 | 9505403650 | 47200 | 47200 | 47250 | 47150 | 1040 |
| 397 | 20240530 | 123100 | 9456313200 | 47250 | 47250 | 47250 | 47200 | 63 |
| 398 | 20240530 | 123000 | 9453336500 | 47200 | 47300 | 47300 | 47200 | 84 |
| 399 | 20240530 | 122900 | 9449370950 | 47250 | 47150 | 47250 | 47150 | 313 |
| 400 | 20240530 | 122800 | 9434582800 | 47150 | 47150 | 47200 | 47150 | 335 |
| 401 | 20240530 | 122700 | 9418782000 | 47150 | 47200 | 47200 | 47150 | 134 |
| 402 | 20240530 | 122600 | 9412461200 | 47150 | 47150 | 47200 | 47150 | 1032 |
| 403 | 20240530 | 122500 | 9363801100 | 47200 | 47200 | 47200 | 47150 | 3153 |
| 404 | 20240530 | 122400 | 9214979750 | 47200 | 47200 | 47250 | 47200 | 35 |
| 405 | 20240530 | 122300 | 9213327250 | 47250 | 47300 | 47300 | 47250 | 711 |
| 406 | 20240530 | 122200 | 9179729000 | 47300 | 47250 | 47300 | 47250 | 83 |
| 407 | 20240530 | 122100 | 9175806450 | 47250 | 47300 | 47300 | 47250 | 43 |
| 408 | 20240530 | 122000 | 9173774200 | 47250 | 47250 | 47300 | 47250 | 20 |
| 409 | 20240530 | 121900 | 9172828850 | 47250 | 47250 | 47300 | 47250 | 151 |
| 410 | 20240530 | 121800 | 9165694000 | 47250 | 47250 | 47250 | 47200 | 64 |
| 411 | 20240530 | 121700 | 9162670350 | 47250 | 47200 | 47250 | 47200 | 1089 |
| 412 | 20240530 | 121600 | 9111268900 | 47200 | 47250 | 47250 | 47200 | 137 |
| 413 | 20240530 | 121500 | 9104798600 | 47250 | 47250 | 47250 | 47200 | 190 |
| 414 | 20240530 | 121400 | 9095821550 | 47200 | 47200 | 47300 | 47200 | 147 |
| 415 | 20240530 | 121300 | 9088879850 | 47200 | 47200 | 47250 | 47200 | 78 |
| 416 | 20240530 | 121200 | 9085198150 | 47200 | 47200 | 47250 | 47200 | 58 |
| 417 | 20240530 | 121100 | 9082457850 | 47200 | 47200 | 47250 | 47200 | 226 |
| 418 | 20240530 | 121000 | 9071789550 | 47200 | 47250 | 47250 | 47200 | 182 |
| 419 | 20240530 | 120900 | 9063190700 | 47250 | 47250 | 47250 | 47200 | 306 |
| 420 | 20240530 | 120800 | 9048732700 | 47200 | 47250 | 47250 | 47200 | 100 |
| 421 | 20240530 | 120700 | 9044010700 | 47150 | 47200 | 47200 | 47150 | 464 |
| 422 | 20240530 | 120600 | 9022131050 | 47200 | 47200 | 47250 | 47200 | 133 |
| 423 | 20240530 | 120500 | 9015852800 | 47150 | 47200 | 47200 | 47150 | 250 |
| 424 | 20240530 | 120400 | 9004053200 | 47250 | 47150 | 47250 | 47150 | 166 |
| 425 | 20240530 | 120300 | 8996217750 | 47200 | 47200 | 47200 | 47150 | 107 |
| 426 | 20240530 | 120200 | 8991168550 | 47200 | 47200 | 47200 | 47200 | 207 |
| 427 | 20240530 | 120100 | 8981398150 | 47200 | 47250 | 47250 | 47200 | 232 |
| 428 | 20240530 | 120000 | 8970445050 | 47250 | 47200 | 47250 | 47200 | 253 |
| 429 | 20240530 | 115900 | 8958501500 | 47200 | 47250 | 47350 | 47200 | 239 |
| 430 | 20240530 | 115800 | 8947200650 | 47300 | 47250 | 47350 | 47200 | 159 |
| 431 | 20240530 | 115700 | 8939681050 | 47250 | 47200 | 47250 | 47200 | 218 |
| 432 | 20240530 | 115600 | 8929385450 | 47200 | 47200 | 47250 | 47200 | 192 |
| 433 | 20240530 | 115500 | 8920318750 | 47200 | 47200 | 47250 | 47200 | 431 |
| 434 | 20240530 | 115400 | 8899974550 | 47200 | 47300 | 47300 | 47200 | 426 |
| 435 | 20240530 | 115300 | 8879852400 | 47250 | 47150 | 47300 | 47150 | 679 |
| 436 | 20240530 | 115200 | 8847802850 | 47200 | 47200 | 47200 | 47150 | 189 |
| 437 | 20240530 | 115100 | 8838882700 | 47200 | 47200 | 47200 | 47150 | 366 |
| 438 | 20240530 | 115000 | 8821624050 | 47200 | 47150 | 47200 | 47150 | 61 |
| 439 | 20240530 | 114900 | 8818745400 | 47150 | 47200 | 47300 | 47150 | 393 |
| 440 | 20240530 | 114800 | 8800207950 | 47200 | 47150 | 47200 | 47150 | 297 |
| 441 | 20240530 | 114700 | 8786203550 | 47150 | 47200 | 47200 | 47100 | 871 |
| 442 | 20240530 | 114600 | 8745127250 | 47200 | 47200 | 47200 | 47150 | 1507 |
| 443 | 20240530 | 114500 | 8674069550 | 47150 | 47200 | 47200 | 47150 | 530 |
| 444 | 20240530 | 114400 | 8649071950 | 47250 | 47150 | 47250 | 47150 | 561 |
| 445 | 20240530 | 114300 | 8622600600 | 47200 | 47250 | 47250 | 47150 | 967 |
| 446 | 20240530 | 114200 | 8576957950 | 47250 | 47250 | 47250 | 47200 | 97 |
| 447 | 20240530 | 114100 | 8572376150 | 47250 | 47200 | 47250 | 47200 | 188 |
| 448 | 20240530 | 114000 | 8563497950 | 47200 | 47350 | 47450 | 47200 | 439 |
| 449 | 20240530 | 113900 | 8542744850 | 47300 | 47300 | 47350 | 47300 | 153 |
| 450 | 20240530 | 113800 | 8535502900 | 47300 | 47300 | 47450 | 47300 | 738 |
| 451 | 20240530 | 113700 | 8500556450 | 47250 | 47300 | 47350 | 47250 | 517 |
| 452 | 20240530 | 113600 | 8476102150 | 47250 | 47300 | 47300 | 47250 | 96 |
| 453 | 20240530 | 113500 | 8471562850 | 47300 | 47250 | 47300 | 47250 | 149 |
| 454 | 20240530 | 113400 | 8464519050 | 47300 | 47300 | 47300 | 47250 | 136 |
| 455 | 20240530 | 113300 | 8458091850 | 47250 | 47250 | 47250 | 47200 | 301 |
| 456 | 20240530 | 113200 | 8443873450 | 47200 | 47200 | 47200 | 47200 | 79 |
| 457 | 20240530 | 113100 | 8440144650 | 47250 | 47250 | 47300 | 47200 | 296 |
| 458 | 20240530 | 113000 | 8426160450 | 47200 | 47250 | 47300 | 47200 | 252 |
| 459 | 20240530 | 112900 | 8414255300 | 47200 | 47250 | 47250 | 47200 | 135 |
| 460 | 20240530 | 112800 | 8407882800 | 47250 | 47200 | 47250 | 47150 | 712 |
| 461 | 20240530 | 112700 | 8374278950 | 47200 | 47200 | 47250 | 47200 | 76 |
| 462 | 20240530 | 112600 | 8370691650 | 47250 | 47200 | 47300 | 47200 | 177 |
| 463 | 20240530 | 112500 | 8362323900 | 47200 | 47200 | 47300 | 47200 | 760 |
| 464 | 20240530 | 112400 | 8326442050 | 47250 | 47200 | 47250 | 47200 | 118 |
| 465 | 20240530 | 112300 | 8320871300 | 47200 | 47250 | 47250 | 47200 | 544 |
| 466 | 20240530 | 112200 | 8295189400 | 47250 | 47250 | 47300 | 47200 | 562 |
| 467 | 20240530 | 112100 | 8268635100 | 47250 | 47250 | 47300 | 47250 | 127 |
| 468 | 20240530 | 112000 | 8262634300 | 47250 | 47250 | 47300 | 47250 | 64 |
| 469 | 20240530 | 111900 | 8259608850 | 47250 | 47300 | 47300 | 47250 | 195 |
| 470 | 20240530 | 111800 | 8250388800 | 47300 | 47400 | 47400 | 47250 | 1802 |
| 471 | 20240530 | 111700 | 8165144600 | 47300 | 47350 | 47400 | 47300 | 692 |
| 472 | 20240530 | 111600 | 8132379350 | 47350 | 47400 | 47400 | 47350 | 23 |
| 473 | 20240530 | 111500 | 8131289750 | 47400 | 47400 | 47400 | 47350 | 109 |
| 474 | 20240530 | 111400 | 8126127650 | 47400 | 47350 | 47450 | 47350 | 53 |
| 475 | 20240530 | 111300 | 8123616500 | 47350 | 47450 | 47450 | 47350 | 372 |
| 476 | 20240530 | 111200 | 8105988750 | 47450 | 47450 | 47450 | 47400 | 292 |
| 477 | 20240530 | 111100 | 8092142850 | 47450 | 47450 | 47500 | 47450 | 321 |
| 478 | 20240530 | 111000 | 8076907500 | 47450 | 47450 | 47500 | 47450 | 205 |
| 479 | 20240530 | 110900 | 8067176750 | 47500 | 47450 | 47500 | 47450 | 584 |
| 480 | 20240530 | 110800 | 8039447300 | 47450 | 47350 | 47550 | 47300 | 254 |
| 481 | 20240530 | 110700 | 8027409000 | 47350 | 47400 | 47400 | 47350 | 382 |
| 482 | 20240530 | 110600 | 8009319800 | 47350 | 47350 | 47400 | 47350 | 41 |
| 483 | 20240530 | 110500 | 8007377000 | 47350 | 47400 | 47450 | 47350 | 144 |
| 484 | 20240530 | 110400 | 8000551800 | 47350 | 47450 | 47450 | 47350 | 242 |
| 485 | 20240530 | 110300 | 7989084400 | 47450 | 47400 | 47450 | 47400 | 92 |
| 486 | 20240530 | 110200 | 7984722700 | 47400 | 47400 | 47500 | 47400 | 346 |
| 487 | 20240530 | 110100 | 7968300200 | 47400 | 47500 | 47500 | 47400 | 144 |
| 488 | 20240530 | 110000 | 7961474000 | 47450 | 47450 | 47450 | 47350 | 524 |
| 489 | 20240530 | 105900 | 7936628550 | 47400 | 47450 | 47450 | 47400 | 118 |
| 490 | 20240530 | 105800 | 7931029550 | 47400 | 47450 | 47550 | 47400 | 718 |
| 491 | 20240530 | 105700 | 7896936000 | 47500 | 47450 | 47550 | 47400 | 255 |
| 492 | 20240530 | 105600 | 7884839700 | 47450 | 47350 | 47500 | 47350 | 169 |
| 493 | 20240530 | 105500 | 7876832400 | 47350 | 47550 | 47550 | 47350 | 367 |
| 494 | 20240530 | 105400 | 7859435650 | 47500 | 47500 | 47500 | 47250 | 548 |
| 495 | 20240530 | 105300 | 7833443100 | 47500 | 47400 | 47550 | 47200 | 709 |
| 496 | 20240530 | 105200 | 7799884800 | 47500 | 47350 | 47500 | 47250 | 415 |
| 497 | 20240530 | 105100 | 7780200550 | 47300 | 47250 | 47300 | 47250 | 393 |
| 498 | 20240530 | 105000 | 7761618450 | 47250 | 47300 | 47300 | 47200 | 972 |
| 499 | 20240530 | 104900 | 7715698600 | 47250 | 47250 | 47250 | 47150 | 591 |
| 500 | 20240530 | 104800 | 7687800750 | 47200 | 47200 | 47250 | 47200 | 721 |
| 501 | 20240530 | 104700 | 7653750250 | 47200 | 47250 | 47250 | 47200 | 1806 |
| 502 | 20240530 | 104600 | 7568452850 | 47250 | 47200 | 47250 | 47200 | 442 |
| 503 | 20240530 | 104500 | 7547576400 | 47200 | 47250 | 47250 | 47200 | 671 |
| 504 | 20240530 | 104400 | 7515901100 | 47250 | 47200 | 47250 | 47200 | 626 |
| 505 | 20240530 | 104300 | 7486342750 | 47250 | 47300 | 47350 | 47200 | 734 |
| 506 | 20240530 | 104200 | 7451647950 | 47300 | 47300 | 47450 | 47300 | 103 |
| 507 | 20240530 | 104100 | 7446775300 | 47300 | 47400 | 47450 | 47200 | 1239 |
| 508 | 20240530 | 104000 | 7388180750 | 47300 | 47400 | 47400 | 47200 | 8814 |
| 509 | 20240530 | 103900 | 6971436750 | 47350 | 47450 | 47500 | 47350 | 1220 |
| 510 | 20240530 | 103800 | 6913616050 | 47450 | 47500 | 47500 | 47450 | 321 |
| 511 | 20240530 | 103700 | 6898381900 | 47450 | 47400 | 47500 | 47400 | 696 |
| 512 | 20240530 | 103600 | 6865353550 | 47400 | 47500 | 47500 | 47400 | 328 |
| 513 | 20240530 | 103500 | 6849803500 | 47450 | 47450 | 47500 | 47400 | 243 |
| 514 | 20240530 | 103400 | 6838270750 | 47400 | 47400 | 47500 | 47400 | 43 |
| 515 | 20240530 | 103300 | 6836230950 | 47500 | 47450 | 47500 | 47400 | 830 |
| 516 | 20240530 | 103200 | 6796842600 | 47450 | 47500 | 47500 | 47400 | 441 |
| 517 | 20240530 | 103100 | 6775915700 | 47450 | 47450 | 47700 | 47450 | 808 |
| 518 | 20240530 | 103000 | 6737542550 | 47500 | 47550 | 47550 | 47450 | 436 |
| 519 | 20240530 | 102900 | 6716832500 | 47500 | 47450 | 47650 | 47450 | 938 |
| 520 | 20240530 | 102800 | 6672304700 | 47500 | 47550 | 47550 | 47450 | 821 |
| 521 | 20240530 | 102700 | 6633325200 | 47550 | 47550 | 47600 | 47450 | 1016 |
| 522 | 20240530 | 102600 | 6585070750 | 47550 | 47500 | 47550 | 47500 | 153 |
| 523 | 20240530 | 102500 | 6577797800 | 47550 | 47550 | 47700 | 47500 | 342 |
| 524 | 20240530 | 102400 | 6561539850 | 47550 | 47550 | 47550 | 47500 | 96 |
| 525 | 20240530 | 102300 | 6556977250 | 47550 | 47650 | 47650 | 47500 | 326 |
| 526 | 20240530 | 102200 | 6541479500 | 47700 | 47550 | 47700 | 47500 | 374 |
| 527 | 20240530 | 102100 | 6523675050 | 47550 | 47550 | 47550 | 47500 | 64 |
| 528 | 20240530 | 102000 | 6520633150 | 47550 | 47450 | 47550 | 47450 | 943 |
| 529 | 20240530 | 101900 | 6475830600 | 47450 | 47450 | 47550 | 47400 | 735 |
| 530 | 20240530 | 101800 | 6440918800 | 47450 | 47550 | 47550 | 47450 | 149 |
| 531 | 20240530 | 101700 | 6433842300 | 47550 | 47550 | 47550 | 47400 | 781 |
| 532 | 20240530 | 101600 | 6396790650 | 47550 | 47450 | 47550 | 47450 | 1032 |
| 533 | 20240530 | 101500 | 6347769950 | 47500 | 47500 | 47500 | 47500 | 192 |
| 534 | 20240530 | 101400 | 6338649950 | 47500 | 47500 | 47550 | 47400 | 1181 |
| 535 | 20240530 | 101300 | 6282627500 | 47550 | 47500 | 47550 | 47450 | 135 |
| 536 | 20240530 | 101200 | 6276214550 | 47500 | 47600 | 47600 | 47450 | 656 |
| 537 | 20240530 | 101100 | 6245050400 | 47600 | 47550 | 47600 | 47500 | 110 |
| 538 | 20240530 | 101000 | 6239819000 | 47550 | 47650 | 47800 | 47550 | 534 |
| 539 | 20240530 | 100900 | 6214382400 | 47600 | 47600 | 47850 | 47600 | 160 |
| 540 | 20240530 | 100800 | 6206752100 | 47650 | 47600 | 47850 | 47600 | 669 |
| 541 | 20240530 | 100700 | 6174831850 | 47600 | 47600 | 47600 | 47550 | 524 |
| 542 | 20240530 | 100600 | 6149889500 | 47600 | 47600 | 47600 | 47550 | 164 |
| 543 | 20240530 | 100500 | 6142084550 | 47600 | 47700 | 47700 | 47600 | 313 |
| 544 | 20240530 | 100400 | 6127175650 | 47800 | 47750 | 47800 | 47700 | 111 |
| 545 | 20240530 | 100300 | 6121870450 | 47800 | 47950 | 47950 | 47600 | 325 |
| 546 | 20240530 | 100200 | 6106328300 | 47950 | 47550 | 47950 | 47500 | 1345 |
| 547 | 20240530 | 100100 | 6042298150 | 47550 | 47650 | 47650 | 47500 | 742 |
| 548 | 20240530 | 100000 | 6007001550 | 47650 | 47650 | 47650 | 47600 | 267 |
| 549 | 20240530 | 095900 | 5994288150 | 47600 | 47550 | 47650 | 47500 | 3121 |
| 550 | 20240530 | 095800 | 5845830650 | 47550 | 47550 | 47600 | 47550 | 337 |
| 551 | 20240530 | 095700 | 5829804800 | 47600 | 47550 | 47600 | 47450 | 1168 |
| 552 | 20240530 | 095600 | 5774281900 | 47500 | 47650 | 47650 | 47500 | 3196 |
| 553 | 20240530 | 095500 | 5622362900 | 47600 | 47700 | 47750 | 47600 | 1724 |
| 554 | 20240530 | 095400 | 5540204000 | 47800 | 47950 | 47950 | 47700 | 381 |
| 555 | 20240530 | 095300 | 5522003700 | 47800 | 47750 | 47950 | 47750 | 188 |
| 556 | 20240530 | 095200 | 5513014300 | 47800 | 47750 | 47800 | 47700 | 249 |
| 557 | 20240530 | 095100 | 5501125000 | 47650 | 47750 | 47750 | 47600 | 1105 |
| 558 | 20240530 | 095000 | 5448454750 | 47750 | 47850 | 47950 | 47700 | 1016 |
| 559 | 20240530 | 094900 | 5399839950 | 47850 | 47850 | 48000 | 47800 | 398 |
| 560 | 20240530 | 094800 | 5380777900 | 47950 | 48000 | 48000 | 47850 | 996 |
| 561 | 20240530 | 094700 | 5333110550 | 48000 | 47850 | 48000 | 47750 | 1027 |
| 562 | 20240530 | 094600 | 5283981250 | 47950 | 47850 | 47950 | 47850 | 350 |
| 563 | 20240530 | 094500 | 5267212200 | 47850 | 47800 | 47900 | 47800 | 177 |
| 564 | 20240530 | 094400 | 5258741550 | 47800 | 47700 | 47800 | 47700 | 530 |
| 565 | 20240530 | 094300 | 5233443450 | 47650 | 47700 | 47700 | 47650 | 942 |
| 566 | 20240530 | 094200 | 5188519450 | 47700 | 47850 | 47900 | 47650 | 2167 |
| 567 | 20240530 | 094100 | 5085029100 | 47850 | 47950 | 47950 | 47850 | 1825 |
| 568 | 20240530 | 094000 | 4997607150 | 48000 | 48050 | 48150 | 47950 | 398 |
| 569 | 20240530 | 093900 | 4978502800 | 47950 | 48050 | 48100 | 47950 | 811 |
| 570 | 20240530 | 093800 | 4939555950 | 48050 | 48000 | 48100 | 47950 | 462 |
| 571 | 20240530 | 093700 | 4917359250 | 47950 | 47900 | 48000 | 47900 | 259 |
| 572 | 20240530 | 093600 | 4904934600 | 47900 | 48000 | 48000 | 47850 | 202 |
| 573 | 20240530 | 093500 | 4895255300 | 48000 | 47800 | 48000 | 47800 | 908 |
| 574 | 20240530 | 093400 | 4851720900 | 47800 | 47850 | 47900 | 47750 | 838 |
| 575 | 20240530 | 093300 | 4811652200 | 47800 | 47750 | 48000 | 47750 | 208 |
| 576 | 20240530 | 093200 | 4801709400 | 47750 | 47850 | 48000 | 47750 | 1903 |
| 577 | 20240530 | 093100 | 4710739700 | 47850 | 47950 | 47950 | 47800 | 1073 |
| 578 | 20240530 | 093000 | 4659378200 | 47950 | 47950 | 48100 | 47900 | 948 |
| 579 | 20240530 | 092900 | 4613944000 | 47850 | 48100 | 48300 | 47850 | 524 |
| 580 | 20240530 | 092800 | 4588775850 | 48300 | 48200 | 48400 | 48200 | 957 |
| 581 | 20240530 | 092700 | 4542534550 | 48150 | 47900 | 48200 | 47900 | 2620 |
| 582 | 20240530 | 092600 | 4416381750 | 47900 | 47800 | 47900 | 47750 | 1879 |
| 583 | 20240530 | 092500 | 4326585850 | 47750 | 48050 | 48050 | 47750 | 1120 |
| 584 | 20240530 | 092400 | 4272946200 | 48000 | 47900 | 48500 | 47850 | 1328 |
| 585 | 20240530 | 092300 | 4208932300 | 47950 | 47900 | 48050 | 47900 | 369 |
| 586 | 20240530 | 092200 | 4191251600 | 47900 | 48150 | 48150 | 47850 | 295 |
| 587 | 20240530 | 092100 | 4177081200 | 48150 | 47900 | 48200 | 47900 | 651 |
| 588 | 20240530 | 092000 | 4145799150 | 48000 | 47800 | 48000 | 47750 | 1205 |
| 589 | 20240530 | 091900 | 4088172550 | 47750 | 47900 | 47950 | 47750 | 1656 |
| 590 | 20240530 | 091800 | 4008961700 | 47950 | 47950 | 48200 | 47950 | 927 |
| 591 | 20240530 | 091700 | 3964442200 | 47950 | 47800 | 48200 | 47800 | 1134 |
| 592 | 20240530 | 091600 | 3910134400 | 47800 | 48000 | 48050 | 47800 | 2234 |
| 593 | 20240530 | 091500 | 3803074900 | 48000 | 48250 | 48250 | 48000 | 2358 |
| 594 | 20240530 | 091400 | 3689726600 | 48250 | 48150 | 48250 | 48000 | 1895 |
| 595 | 20240530 | 091300 | 3598603500 | 48050 | 48150 | 48200 | 48000 | 2184 |
| 596 | 20240530 | 091200 | 3493654400 | 48100 | 48300 | 48350 | 48050 | 1619 |
| 597 | 20240530 | 091100 | 3415644050 | 48250 | 48600 | 48600 | 48250 | 2981 |
| 598 | 20240530 | 091000 | 3271168500 | 48600 | 48250 | 48650 | 48200 | 2289 |
| 599 | 20240530 | 090900 | 3160478550 | 48250 | 48150 | 48300 | 48150 | 2264 |
| 600 | 20240530 | 090800 | 3051360700 | 48050 | 47950 | 48150 | 47900 | 2045 |
| 601 | 20240530 | 090700 | 2953147500 | 48000 | 48050 | 48150 | 47900 | 1733 |
| 602 | 20240530 | 090600 | 2869950900 | 48000 | 47600 | 48050 | 47600 | 1245 |
| 603 | 20240530 | 090500 | 2810347550 | 47600 | 47700 | 47700 | 47300 | 2933 |
| 604 | 20240530 | 090400 | 2671069950 | 47700 | 48150 | 48200 | 47700 | 4925 |
| 605 | 20240530 | 090300 | 2434768950 | 48150 | 47400 | 48750 | 47250 | 2960 |
| 606 | 20240530 | 090200 | 2293569150 | 47250 | 47600 | 47700 | 47200 | 9350 |
| 607 | 20240530 | 090100 | 1850697150 | 47600 | 47400 | 47750 | 47300 | 2907 |
| 608 | 20240530 | 090000 | 1712783250 | 47350 | 48000 | 48400 | 47300 | 35655 |