31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 3 | 20240528 | 183700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20240528 | 183600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20240528 | 183500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20240528 | 183400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20240528 | 183300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20240528 | 183200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20240528 | 183100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20240528 | 183000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20240528 | 182900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20240528 | 182800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20240528 | 182700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20240528 | 182600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20240528 | 182500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20240528 | 182400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20240528 | 182300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20240528 | 182200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20240528 | 182100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20240528 | 182000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20240528 | 181900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20240528 | 181800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20240528 | 181700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20240528 | 181600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20240528 | 181500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20240528 | 181400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20240528 | 181300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20240528 | 181200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20240528 | 181100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20240528 | 181000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20240528 | 180900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20240528 | 180800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 33 | 20240528 | 180700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20240528 | 180600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20240528 | 180500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20240528 | 180400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20240528 | 180300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20240528 | 180200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20240528 | 180100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20240528 | 180000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20240528 | 175900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20240528 | 175800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20240528 | 175700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20240528 | 175600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20240528 | 175500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20240528 | 175400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20240528 | 175300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20240528 | 175200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20240528 | 175100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20240528 | 175000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20240528 | 174900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20240528 | 174800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20240528 | 174700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20240528 | 174600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20240528 | 174500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20240528 | 174400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20240528 | 174300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20240528 | 174200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20240528 | 174100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20240528 | 174000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20240528 | 173900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20240528 | 173800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 63 | 20240528 | 173700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20240528 | 173600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20240528 | 173500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20240528 | 173400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20240528 | 173300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20240528 | 173200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20240528 | 173100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20240528 | 173000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20240528 | 172900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20240528 | 172800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20240528 | 172700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20240528 | 172600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20240528 | 172500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20240528 | 172400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20240528 | 172300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20240528 | 172200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20240528 | 172100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20240528 | 172000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20240528 | 171900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20240528 | 171800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20240528 | 171700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20240528 | 171600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20240528 | 171500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20240528 | 171400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20240528 | 171300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20240528 | 171200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20240528 | 171100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20240528 | 171000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20240528 | 170900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20240528 | 170800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 93 | 20240528 | 170700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20240528 | 170600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20240528 | 170500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20240528 | 170400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20240528 | 170300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20240528 | 170200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20240528 | 170100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20240528 | 170000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20240528 | 165900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20240528 | 165800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20240528 | 165700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20240528 | 165600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20240528 | 165500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20240528 | 165400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20240528 | 165300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20240528 | 165200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20240528 | 165100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20240528 | 165000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20240528 | 164900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20240528 | 164800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20240528 | 164700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20240528 | 164600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20240528 | 164500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20240528 | 164400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20240528 | 164300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20240528 | 164200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20240528 | 164100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20240528 | 164000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20240528 | 163900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20240528 | 163800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 123 | 20240528 | 163700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20240528 | 163600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20240528 | 163500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20240528 | 163400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20240528 | 163300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20240528 | 163200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20240528 | 163100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20240528 | 163000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20240528 | 162900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20240528 | 162800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20240528 | 162700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20240528 | 162600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20240528 | 162500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20240528 | 162400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20240528 | 162300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20240528 | 162200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20240528 | 162100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20240528 | 162000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20240528 | 161900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20240528 | 161800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20240528 | 161700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20240528 | 161600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20240528 | 161500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20240528 | 161400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20240528 | 161300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20240528 | 161200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20240528 | 161100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20240528 | 161000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20240528 | 160900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20240528 | 160800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 153 | 20240528 | 160700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20240528 | 160600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20240528 | 160500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20240528 | 160400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20240528 | 160300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20240528 | 160200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20240528 | 160100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20240528 | 160000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20240528 | 155900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20240528 | 155800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20240528 | 155700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20240528 | 155600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20240528 | 155500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20240528 | 155400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20240528 | 155300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20240528 | 155200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20240528 | 155100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20240528 | 155000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20240528 | 154900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20240528 | 154800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20240528 | 154700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20240528 | 154600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20240528 | 154500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20240528 | 154400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20240528 | 154300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20240528 | 154200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20240528 | 154100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20240528 | 154000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20240528 | 153900 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20240528 | 153800 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 183 | 20240528 | 153700 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20240528 | 153600 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20240528 | 153500 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20240528 | 153400 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20240528 | 153300 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20240528 | 153200 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20240528 | 153100 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20240528 | 153000 | 13817492200 | 47250 | 47250 | 47250 | 47250 | 5303 |
| 191 | 20240528 | 152900 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240528 | 152800 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240528 | 152700 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240528 | 152600 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240528 | 152500 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240528 | 152400 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240528 | 152300 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240528 | 152200 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240528 | 152100 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240528 | 152000 | 13566925450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240528 | 151900 | 13566925450 | 47050 | 47250 | 47250 | 47000 | 2261 |
| 202 | 20240528 | 151800 | 13460399550 | 47200 | 47200 | 47200 | 47150 | 662 |
| 203 | 20240528 | 151700 | 13429155950 | 47200 | 47100 | 47200 | 47100 | 539 |
| 204 | 20240528 | 151600 | 13403736600 | 47100 | 47100 | 47150 | 47050 | 1336 |
| 205 | 20240528 | 151500 | 13340799750 | 47050 | 47100 | 47100 | 47050 | 1582 |
| 206 | 20240528 | 151400 | 13266330800 | 47050 | 47000 | 47050 | 47000 | 383 |
| 207 | 20240528 | 151300 | 13248322900 | 47000 | 47000 | 47000 | 46950 | 961 |
| 208 | 20240528 | 151200 | 13203161000 | 47000 | 47050 | 47100 | 46950 | 5369 |
| 209 | 20240528 | 151100 | 12950803450 | 47100 | 47100 | 47100 | 47000 | 3486 |
| 210 | 20240528 | 151000 | 12786808550 | 47100 | 47100 | 47100 | 47050 | 448 |
| 211 | 20240528 | 150900 | 12765708350 | 47100 | 47100 | 47150 | 47050 | 1768 |
| 212 | 20240528 | 150800 | 12682432600 | 47100 | 47050 | 47100 | 47000 | 2278 |
| 213 | 20240528 | 150700 | 12575241400 | 47050 | 47050 | 47050 | 47000 | 1046 |
| 214 | 20240528 | 150600 | 12526067500 | 47050 | 47050 | 47050 | 47000 | 2653 |
| 215 | 20240528 | 150500 | 12401297800 | 47050 | 47100 | 47100 | 47050 | 2593 |
| 216 | 20240528 | 150400 | 12279293850 | 47100 | 47100 | 47100 | 47050 | 1647 |
| 217 | 20240528 | 150300 | 12201729500 | 47100 | 47100 | 47200 | 47100 | 1952 |
| 218 | 20240528 | 150200 | 12109722950 | 47150 | 47200 | 47200 | 47100 | 2014 |
| 219 | 20240528 | 150100 | 12014817800 | 47150 | 47150 | 47200 | 47100 | 1457 |
| 220 | 20240528 | 150000 | 11946140450 | 47150 | 47150 | 47200 | 47100 | 608 |
| 221 | 20240528 | 145900 | 11917480000 | 47150 | 47100 | 47150 | 47100 | 994 |
| 222 | 20240528 | 145800 | 11870629900 | 47100 | 47200 | 47250 | 47100 | 4602 |
| 223 | 20240528 | 145700 | 11653576150 | 47250 | 47350 | 47350 | 47200 | 2348 |
| 224 | 20240528 | 145600 | 11542567150 | 47350 | 47350 | 47400 | 47300 | 1696 |
| 225 | 20240528 | 145500 | 11462301400 | 47350 | 47350 | 47450 | 47350 | 2425 |
| 226 | 20240528 | 145400 | 11347429300 | 47350 | 47400 | 47400 | 47350 | 400 |
| 227 | 20240528 | 145300 | 11328482050 | 47400 | 47400 | 47450 | 47350 | 660 |
| 228 | 20240528 | 145200 | 11297200550 | 47400 | 47400 | 47400 | 47350 | 300 |
| 229 | 20240528 | 145100 | 11282986650 | 47400 | 47400 | 47400 | 47350 | 1352 |
| 230 | 20240528 | 145000 | 11218952900 | 47400 | 47450 | 47450 | 47350 | 1001 |
| 231 | 20240528 | 144900 | 11171508200 | 47400 | 47450 | 47450 | 47400 | 2527 |
| 232 | 20240528 | 144800 | 11051705200 | 47450 | 47500 | 47500 | 47400 | 1748 |
| 233 | 20240528 | 144700 | 10968786350 | 47500 | 47600 | 47600 | 47450 | 8112 |
| 234 | 20240528 | 144600 | 10583312150 | 47600 | 47600 | 47650 | 47550 | 551 |
| 235 | 20240528 | 144500 | 10557085900 | 47600 | 47600 | 47650 | 47550 | 288 |
| 236 | 20240528 | 144400 | 10543377850 | 47550 | 47550 | 47600 | 47550 | 428 |
| 237 | 20240528 | 144300 | 10523013500 | 47550 | 47600 | 47650 | 47550 | 1769 |
| 238 | 20240528 | 144200 | 10438813900 | 47650 | 47650 | 47650 | 47600 | 383 |
| 239 | 20240528 | 144100 | 10420565800 | 47650 | 47700 | 47700 | 47600 | 1395 |
| 240 | 20240528 | 144000 | 10354095100 | 47700 | 47700 | 47700 | 47650 | 697 |
| 241 | 20240528 | 143900 | 10320870750 | 47700 | 47650 | 47700 | 47650 | 859 |
| 242 | 20240528 | 143800 | 10279903500 | 47650 | 47700 | 47700 | 47650 | 197 |
| 243 | 20240528 | 143700 | 10270514050 | 47650 | 47650 | 47700 | 47650 | 221 |
| 244 | 20240528 | 143600 | 10259976000 | 47700 | 47650 | 47700 | 47650 | 476 |
| 245 | 20240528 | 143500 | 10237293350 | 47650 | 47700 | 47750 | 47650 | 1899 |
| 246 | 20240528 | 143400 | 10146739300 | 47700 | 47700 | 47750 | 47700 | 392 |
| 247 | 20240528 | 143300 | 10128036900 | 47700 | 47700 | 47750 | 47700 | 332 |
| 248 | 20240528 | 143200 | 10112199750 | 47700 | 47700 | 47750 | 47700 | 146 |
| 249 | 20240528 | 143100 | 10105234450 | 47700 | 47750 | 47800 | 47700 | 352 |
| 250 | 20240528 | 143000 | 10088416000 | 47700 | 47650 | 47750 | 47650 | 284 |
| 251 | 20240528 | 142900 | 10074870100 | 47700 | 47700 | 47700 | 47650 | 119 |
| 252 | 20240528 | 142800 | 10069194300 | 47700 | 47700 | 47700 | 47650 | 843 |
| 253 | 20240528 | 142700 | 10028983300 | 47750 | 47750 | 47750 | 47700 | 865 |
| 254 | 20240528 | 142600 | 9987717500 | 47750 | 47850 | 47850 | 47750 | 421 |
| 255 | 20240528 | 142500 | 9967593350 | 47850 | 47750 | 47850 | 47700 | 557 |
| 256 | 20240528 | 142400 | 9940977550 | 47700 | 47800 | 47800 | 47700 | 490 |
| 257 | 20240528 | 142300 | 9917568000 | 47800 | 47800 | 47800 | 47750 | 55 |
| 258 | 20240528 | 142200 | 9914941100 | 47800 | 47750 | 47800 | 47750 | 8 |
| 259 | 20240528 | 142100 | 9914558850 | 47700 | 47700 | 47750 | 47650 | 528 |
| 260 | 20240528 | 142000 | 9889359050 | 47700 | 47600 | 47700 | 47600 | 845 |
| 261 | 20240528 | 141900 | 9849089900 | 47650 | 47650 | 47650 | 47600 | 235 |
| 262 | 20240528 | 141800 | 9837893150 | 47650 | 47650 | 47650 | 47600 | 309 |
| 263 | 20240528 | 141700 | 9823173250 | 47600 | 47600 | 47600 | 47600 | 432 |
| 264 | 20240528 | 141600 | 9802610050 | 47600 | 47600 | 47600 | 47550 | 647 |
| 265 | 20240528 | 141500 | 9771833850 | 47600 | 47600 | 47600 | 47550 | 297 |
| 266 | 20240528 | 141400 | 9757697950 | 47600 | 47600 | 47600 | 47550 | 478 |
| 267 | 20240528 | 141300 | 9734960100 | 47600 | 47600 | 47600 | 47600 | 340 |
| 268 | 20240528 | 141200 | 9718776100 | 47600 | 47600 | 47650 | 47600 | 455 |
| 269 | 20240528 | 141100 | 9697107250 | 47600 | 47600 | 47650 | 47600 | 946 |
| 270 | 20240528 | 141000 | 9652075450 | 47600 | 47650 | 47650 | 47600 | 32 |
| 271 | 20240528 | 140900 | 9650550950 | 47650 | 47650 | 47650 | 47550 | 1293 |
| 272 | 20240528 | 140800 | 9588979350 | 47650 | 47700 | 47700 | 47650 | 179 |
| 273 | 20240528 | 140700 | 9580448900 | 47700 | 47750 | 47750 | 47700 | 98 |
| 274 | 20240528 | 140600 | 9575773300 | 47550 | 47550 | 47750 | 47550 | 2719 |
| 275 | 20240528 | 140500 | 9446315350 | 47600 | 47550 | 47600 | 47550 | 862 |
| 276 | 20240528 | 140400 | 9405319950 | 47600 | 47550 | 47650 | 47550 | 545 |
| 277 | 20240528 | 140300 | 9379378050 | 47550 | 47600 | 47650 | 47500 | 3274 |
| 278 | 20240528 | 140200 | 9223720550 | 47550 | 47600 | 47650 | 47550 | 1517 |
| 279 | 20240528 | 140100 | 9151547700 | 47600 | 47550 | 47600 | 47550 | 144 |
| 280 | 20240528 | 140000 | 9144700400 | 47500 | 47550 | 47600 | 47500 | 739 |
| 281 | 20240528 | 135900 | 9109553100 | 47650 | 47800 | 47800 | 47500 | 6601 |
| 282 | 20240528 | 135800 | 8795618850 | 47750 | 47750 | 47800 | 47700 | 412 |
| 283 | 20240528 | 135700 | 8775949250 | 47750 | 47700 | 47750 | 47700 | 140 |
| 284 | 20240528 | 135600 | 8769271000 | 47700 | 47750 | 47850 | 47650 | 1727 |
| 285 | 20240528 | 135500 | 8686842500 | 47750 | 47750 | 47800 | 47700 | 425 |
| 286 | 20240528 | 135400 | 8666554050 | 47800 | 47800 | 47800 | 47800 | 81 |
| 287 | 20240528 | 135300 | 8662682250 | 47650 | 47700 | 47850 | 47650 | 1050 |
| 288 | 20240528 | 135200 | 8612580300 | 47750 | 47700 | 47750 | 47700 | 235 |
| 289 | 20240528 | 135100 | 8601369200 | 47700 | 47750 | 47750 | 47650 | 569 |
| 290 | 20240528 | 135000 | 8574228800 | 47750 | 47750 | 47800 | 47700 | 2177 |
| 291 | 20240528 | 134900 | 8470354300 | 47750 | 47750 | 47850 | 47700 | 760 |
| 292 | 20240528 | 134800 | 8434029600 | 47700 | 47850 | 47850 | 47700 | 1920 |
| 293 | 20240528 | 134700 | 8342282150 | 47850 | 47850 | 47900 | 47800 | 640 |
| 294 | 20240528 | 134600 | 8311629350 | 47900 | 48000 | 48000 | 47800 | 1489 |
| 295 | 20240528 | 134500 | 8240342300 | 48000 | 48000 | 48050 | 47950 | 3337 |
| 296 | 20240528 | 134400 | 8080201750 | 48000 | 48050 | 48050 | 48000 | 741 |
| 297 | 20240528 | 134300 | 8044626800 | 48050 | 48050 | 48050 | 48000 | 280 |
| 298 | 20240528 | 134200 | 8031173950 | 48050 | 48050 | 48050 | 48000 | 530 |
| 299 | 20240528 | 134100 | 8005722450 | 48000 | 48100 | 48100 | 48000 | 711 |
| 300 | 20240528 | 134000 | 7971575550 | 48100 | 48150 | 48150 | 48000 | 5379 |
| 301 | 20240528 | 133900 | 7713062100 | 48150 | 48150 | 48200 | 48100 | 318 |
| 302 | 20240528 | 133800 | 7697750250 | 48200 | 48150 | 48200 | 48100 | 75 |
| 303 | 20240528 | 133700 | 7694138900 | 48100 | 48150 | 48150 | 48100 | 625 |
| 304 | 20240528 | 133600 | 7664065100 | 48150 | 48100 | 48150 | 48100 | 291 |
| 305 | 20240528 | 133500 | 7650065150 | 48100 | 48150 | 48150 | 48100 | 275 |
| 306 | 20240528 | 133400 | 7636836150 | 48100 | 48150 | 48150 | 48100 | 213 |
| 307 | 20240528 | 133300 | 7626584550 | 48150 | 48150 | 48150 | 48100 | 390 |
| 308 | 20240528 | 133200 | 7607810900 | 48150 | 48200 | 48200 | 48100 | 1242 |
| 309 | 20240528 | 133100 | 7548006550 | 48200 | 48150 | 48200 | 48150 | 240 |
| 310 | 20240528 | 133000 | 7536443600 | 48150 | 48200 | 48200 | 48150 | 923 |
| 311 | 20240528 | 132900 | 7491998500 | 48200 | 48200 | 48200 | 48200 | 1082 |
| 312 | 20240528 | 132800 | 7439846100 | 48200 | 48300 | 48300 | 48150 | 521 |
| 313 | 20240528 | 132700 | 7414730250 | 48250 | 48250 | 48250 | 48200 | 43 |
| 314 | 20240528 | 132600 | 7412656650 | 48200 | 48250 | 48250 | 48200 | 170 |
| 315 | 20240528 | 132500 | 7404457800 | 48250 | 48250 | 48250 | 48250 | 141 |
| 316 | 20240528 | 132400 | 7397654550 | 48250 | 48300 | 48350 | 48250 | 480 |
| 317 | 20240528 | 132300 | 7374492550 | 48300 | 48250 | 48300 | 48250 | 264 |
| 318 | 20240528 | 132200 | 7361742000 | 48250 | 48250 | 48300 | 48250 | 7 |
| 319 | 20240528 | 132100 | 7361404150 | 48250 | 48200 | 48250 | 48200 | 130 |
| 320 | 20240528 | 132000 | 7355131900 | 48200 | 48200 | 48200 | 48200 | 141 |
| 321 | 20240528 | 131900 | 7348335700 | 48200 | 48200 | 48200 | 48150 | 553 |
| 322 | 20240528 | 131800 | 7321682200 | 48200 | 48200 | 48200 | 48150 | 131 |
| 323 | 20240528 | 131700 | 7315370550 | 48200 | 48150 | 48200 | 48150 | 206 |
| 324 | 20240528 | 131600 | 7305447450 | 48200 | 48150 | 48200 | 48150 | 394 |
| 325 | 20240528 | 131500 | 7286469350 | 48150 | 48200 | 48200 | 48150 | 156 |
| 326 | 20240528 | 131400 | 7278957350 | 48150 | 48150 | 48200 | 48150 | 325 |
| 327 | 20240528 | 131300 | 7263305050 | 48150 | 48150 | 48200 | 48150 | 728 |
| 328 | 20240528 | 131200 | 7228251800 | 48200 | 48200 | 48250 | 48150 | 388 |
| 329 | 20240528 | 131100 | 7209558000 | 48250 | 48200 | 48250 | 48150 | 192 |
| 330 | 20240528 | 131000 | 7200303600 | 48200 | 48200 | 48200 | 48150 | 215 |
| 331 | 20240528 | 130900 | 7189942000 | 48200 | 48250 | 48250 | 48150 | 1255 |
| 332 | 20240528 | 130800 | 7129445200 | 48250 | 48200 | 48250 | 48200 | 220 |
| 333 | 20240528 | 130700 | 7118840900 | 48250 | 48300 | 48350 | 48250 | 374 |
| 334 | 20240528 | 130600 | 7100781200 | 48300 | 48250 | 48300 | 48200 | 110 |
| 335 | 20240528 | 130500 | 7095473850 | 48250 | 48200 | 48300 | 48200 | 417 |
| 336 | 20240528 | 130400 | 7075335050 | 48200 | 48250 | 48300 | 48200 | 358 |
| 337 | 20240528 | 130300 | 7058078300 | 48200 | 48250 | 48300 | 48200 | 299 |
| 338 | 20240528 | 130200 | 7043650950 | 48250 | 48300 | 48350 | 48250 | 568 |
| 339 | 20240528 | 130100 | 7016224600 | 48350 | 48350 | 48400 | 48300 | 318 |
| 340 | 20240528 | 130000 | 7000844450 | 48350 | 48250 | 48400 | 48250 | 459 |
| 341 | 20240528 | 125900 | 6978656250 | 48200 | 48300 | 48300 | 48200 | 1489 |
| 342 | 20240528 | 125800 | 6906833150 | 48300 | 48400 | 48450 | 48300 | 4763 |
| 343 | 20240528 | 125700 | 6676496450 | 48450 | 48400 | 48450 | 48400 | 956 |
| 344 | 20240528 | 125600 | 6630210950 | 48450 | 48450 | 48450 | 48400 | 167 |
| 345 | 20240528 | 125500 | 6622120050 | 48450 | 48450 | 48450 | 48400 | 191 |
| 346 | 20240528 | 125400 | 6612867600 | 48400 | 48450 | 48450 | 48400 | 380 |
| 347 | 20240528 | 125300 | 6594474400 | 48450 | 48450 | 48500 | 48450 | 667 |
| 348 | 20240528 | 125200 | 6562158200 | 48450 | 48450 | 48500 | 48450 | 30 |
| 349 | 20240528 | 125100 | 6560704550 | 48500 | 48500 | 48500 | 48450 | 385 |
| 350 | 20240528 | 125000 | 6542049900 | 48450 | 48450 | 48450 | 48450 | 194 |
| 351 | 20240528 | 124900 | 6532650600 | 48450 | 48450 | 48450 | 48450 | 14 |
| 352 | 20240528 | 124800 | 6531972300 | 48450 | 48450 | 48500 | 48450 | 57 |
| 353 | 20240528 | 124700 | 6529210150 | 48500 | 48450 | 48500 | 48450 | 149 |
| 354 | 20240528 | 124600 | 6521990950 | 48450 | 48450 | 48450 | 48450 | 646 |
| 355 | 20240528 | 124500 | 6490692250 | 48450 | 48450 | 48450 | 48400 | 230 |
| 356 | 20240528 | 124400 | 6479554900 | 48400 | 48500 | 48500 | 48400 | 1227 |
| 357 | 20240528 | 124300 | 6420095050 | 48500 | 48500 | 48550 | 48500 | 713 |
| 358 | 20240528 | 124200 | 6385504450 | 48500 | 48550 | 48550 | 48500 | 77 |
| 359 | 20240528 | 124100 | 6381767300 | 48550 | 48550 | 48550 | 48500 | 35 |
| 360 | 20240528 | 124000 | 6380069450 | 48500 | 48550 | 48550 | 48500 | 26 |
| 361 | 20240528 | 123900 | 6378808150 | 48500 | 48550 | 48550 | 48500 | 104 |
| 362 | 20240528 | 123800 | 6373759350 | 48700 | 48600 | 48700 | 48550 | 2622 |
| 363 | 20240528 | 123700 | 6246443400 | 48600 | 48600 | 48600 | 48600 | 23 |
| 364 | 20240528 | 123600 | 6245325600 | 48600 | 48600 | 48600 | 48600 | 192 |
| 365 | 20240528 | 123500 | 6235994400 | 48550 | 48550 | 48550 | 48550 | 61 |
| 366 | 20240528 | 123400 | 6233032850 | 48550 | 48600 | 48600 | 48550 | 230 |
| 367 | 20240528 | 123300 | 6221866000 | 48600 | 48650 | 48650 | 48600 | 81 |
| 368 | 20240528 | 123200 | 6217929150 | 48650 | 48600 | 48650 | 48600 | 20 |
| 369 | 20240528 | 123100 | 6216956650 | 48550 | 48550 | 48550 | 48550 | 10 |
| 370 | 20240528 | 123000 | 6216471150 | 48550 | 48500 | 48550 | 48500 | 10 |
| 371 | 20240528 | 122900 | 6215985700 | 48500 | 48500 | 48550 | 48500 | 5 |
| 372 | 20240528 | 122800 | 6215743100 | 48500 | 48450 | 48500 | 48450 | 672 |
| 373 | 20240528 | 122700 | 6183152150 | 48500 | 48600 | 48600 | 48500 | 872 |
| 374 | 20240528 | 122600 | 6140846150 | 48600 | 48600 | 48600 | 48500 | 496 |
| 375 | 20240528 | 122500 | 6116763550 | 48600 | 48600 | 48600 | 48600 | 343 |
| 376 | 20240528 | 122400 | 6100093750 | 48600 | 48650 | 48650 | 48600 | 344 |
| 377 | 20240528 | 122300 | 6083366150 | 48650 | 48650 | 48700 | 48600 | 526 |
| 378 | 20240528 | 122200 | 6057787200 | 48600 | 48650 | 48650 | 48600 | 99 |
| 379 | 20240528 | 122100 | 6052971600 | 48700 | 48700 | 48700 | 48700 | 2 |
| 380 | 20240528 | 122000 | 6052874200 | 48700 | 48750 | 48750 | 48700 | 126 |
| 381 | 20240528 | 121900 | 6046737450 | 48750 | 48700 | 48750 | 48700 | 92 |
| 382 | 20240528 | 121800 | 6042252650 | 48700 | 48700 | 48750 | 48700 | 54 |
| 383 | 20240528 | 121700 | 6039622750 | 48700 | 48650 | 48700 | 48650 | 112 |
| 384 | 20240528 | 121600 | 6034168850 | 48700 | 48650 | 48700 | 48600 | 248 |
| 385 | 20240528 | 121500 | 6022104800 | 48650 | 48650 | 48650 | 48650 | 4 |
| 386 | 20240528 | 121400 | 6021910200 | 48650 | 48650 | 48650 | 48600 | 259 |
| 387 | 20240528 | 121300 | 6009309900 | 48650 | 48650 | 48650 | 48650 | 38 |
| 388 | 20240528 | 121200 | 6007461200 | 48650 | 48650 | 48650 | 48550 | 158 |
| 389 | 20240528 | 121100 | 5999783200 | 48650 | 48650 | 48650 | 48650 | 52 |
| 390 | 20240528 | 121000 | 5997253400 | 48650 | 48550 | 48650 | 48550 | 1379 |
| 391 | 20240528 | 120900 | 5930170450 | 48550 | 48500 | 48550 | 48500 | 57 |
| 392 | 20240528 | 120800 | 5927403250 | 48500 | 48450 | 48500 | 48450 | 655 |
| 393 | 20240528 | 120700 | 5895635950 | 48450 | 48450 | 48450 | 48450 | 437 |
| 394 | 20240528 | 120600 | 5874463300 | 48450 | 48450 | 48450 | 48450 | 233 |
| 395 | 20240528 | 120500 | 5863174450 | 48450 | 48450 | 48450 | 48400 | 44 |
| 396 | 20240528 | 120400 | 5861044000 | 48450 | 48400 | 48450 | 48400 | 121 |
| 397 | 20240528 | 120300 | 5855185050 | 48450 | 48400 | 48450 | 48400 | 88 |
| 398 | 20240528 | 120200 | 5850921600 | 48400 | 48400 | 48450 | 48400 | 154 |
| 399 | 20240528 | 120100 | 5843467550 | 48450 | 48450 | 48450 | 48400 | 40 |
| 400 | 20240528 | 120000 | 5841529900 | 48450 | 48450 | 48450 | 48400 | 476 |
| 401 | 20240528 | 115900 | 5818475400 | 48450 | 48450 | 48450 | 48400 | 101 |
| 402 | 20240528 | 115800 | 5813583500 | 48450 | 48500 | 48500 | 48450 | 608 |
| 403 | 20240528 | 115700 | 5784124300 | 48500 | 48500 | 48500 | 48500 | 99 |
| 404 | 20240528 | 115600 | 5779322800 | 48450 | 48500 | 48500 | 48450 | 288 |
| 405 | 20240528 | 115500 | 5765365400 | 48450 | 48450 | 48450 | 48450 | 350 |
| 406 | 20240528 | 115400 | 5748407900 | 48450 | 48550 | 48550 | 48450 | 736 |
| 407 | 20240528 | 115300 | 5712714350 | 48500 | 48550 | 48550 | 48500 | 194 |
| 408 | 20240528 | 115200 | 5703301900 | 48550 | 48550 | 48550 | 48500 | 479 |
| 409 | 20240528 | 115100 | 5680060050 | 48500 | 48500 | 48550 | 48500 | 133 |
| 410 | 20240528 | 115000 | 5673609200 | 48500 | 48500 | 48500 | 48450 | 304 |
| 411 | 20240528 | 114900 | 5658875200 | 48500 | 48500 | 48550 | 48500 | 410 |
| 412 | 20240528 | 114800 | 5638990150 | 48500 | 48500 | 48500 | 48500 | 216 |
| 413 | 20240528 | 114700 | 5628514150 | 48500 | 48500 | 48550 | 48500 | 31 |
| 414 | 20240528 | 114600 | 5627010600 | 48500 | 48550 | 48550 | 48450 | 240 |
| 415 | 20240528 | 114500 | 5615369600 | 48550 | 48450 | 48550 | 48450 | 534 |
| 416 | 20240528 | 114400 | 5589463650 | 48400 | 48450 | 48500 | 48400 | 347 |
| 417 | 20240528 | 114300 | 5572652600 | 48450 | 48500 | 48500 | 48450 | 668 |
| 418 | 20240528 | 114200 | 5540286750 | 48500 | 48550 | 48550 | 48500 | 66 |
| 419 | 20240528 | 114100 | 5537083200 | 48450 | 48550 | 48550 | 48450 | 6 |
| 420 | 20240528 | 114000 | 5536792100 | 48550 | 48450 | 48550 | 48450 | 686 |
| 421 | 20240528 | 113900 | 5503554850 | 48450 | 48450 | 48500 | 48450 | 428 |
| 422 | 20240528 | 113800 | 5482811800 | 48450 | 48500 | 48500 | 48450 | 66 |
| 423 | 20240528 | 113700 | 5479611300 | 48500 | 48500 | 48500 | 48500 | 91 |
| 424 | 20240528 | 113600 | 5475197800 | 48500 | 48500 | 48500 | 48450 | 796 |
| 425 | 20240528 | 113500 | 5436629150 | 48500 | 48500 | 48500 | 48500 | 251 |
| 426 | 20240528 | 113400 | 5424455650 | 48500 | 48500 | 48550 | 48500 | 358 |
| 427 | 20240528 | 113300 | 5407092100 | 48500 | 48500 | 48550 | 48450 | 1606 |
| 428 | 20240528 | 113200 | 5329200100 | 48500 | 48500 | 48550 | 48500 | 799 |
| 429 | 20240528 | 113100 | 5290447500 | 48550 | 48650 | 48650 | 48500 | 3581 |
| 430 | 20240528 | 113000 | 5116609300 | 48650 | 48600 | 48650 | 48600 | 672 |
| 431 | 20240528 | 112900 | 5083946850 | 48650 | 48650 | 48650 | 48600 | 268 |
| 432 | 20240528 | 112800 | 5070911150 | 48650 | 48700 | 48700 | 48650 | 330 |
| 433 | 20240528 | 112700 | 5054846350 | 48700 | 48600 | 48700 | 48600 | 100 |
| 434 | 20240528 | 112600 | 5049980050 | 48600 | 48600 | 48600 | 48550 | 267 |
| 435 | 20240528 | 112500 | 5037007950 | 48600 | 48600 | 48600 | 48550 | 310 |
| 436 | 20240528 | 112400 | 5021945500 | 48600 | 48600 | 48600 | 48550 | 314 |
| 437 | 20240528 | 112300 | 5006696300 | 48600 | 48650 | 48650 | 48550 | 1600 |
| 438 | 20240528 | 112200 | 4928932600 | 48600 | 48650 | 48750 | 48600 | 1824 |
| 439 | 20240528 | 112100 | 4840207700 | 48750 | 48750 | 48800 | 48650 | 2870 |
| 440 | 20240528 | 112000 | 4700444650 | 48750 | 48750 | 48800 | 48700 | 2088 |
| 441 | 20240528 | 111900 | 4598657600 | 48800 | 48800 | 48800 | 48800 | 12 |
| 442 | 20240528 | 111800 | 4598072000 | 48800 | 48850 | 48850 | 48750 | 217 |
| 443 | 20240528 | 111700 | 4587488950 | 48800 | 48800 | 48800 | 48800 | 22 |
| 444 | 20240528 | 111600 | 4586415350 | 48800 | 48800 | 48800 | 48800 | 70 |
| 445 | 20240528 | 111500 | 4582999350 | 48800 | 48750 | 48800 | 48750 | 219 |
| 446 | 20240528 | 111400 | 4572318650 | 48800 | 48800 | 48800 | 48800 | 120 |
| 447 | 20240528 | 111300 | 4566462650 | 48750 | 48800 | 48800 | 48750 | 128 |
| 448 | 20240528 | 111200 | 4560220150 | 48800 | 48800 | 48850 | 48800 | 544 |
| 449 | 20240528 | 111100 | 4533672850 | 48850 | 48800 | 48850 | 48800 | 477 |
| 450 | 20240528 | 111000 | 4510395000 | 48800 | 48850 | 48850 | 48800 | 162 |
| 451 | 20240528 | 110900 | 4502486300 | 48850 | 48850 | 48850 | 48850 | 29 |
| 452 | 20240528 | 110800 | 4501069650 | 48850 | 48800 | 48850 | 48800 | 185 |
| 453 | 20240528 | 110700 | 4492036350 | 48850 | 48800 | 48850 | 48800 | 300 |
| 454 | 20240528 | 110600 | 4477394600 | 48800 | 48850 | 48850 | 48800 | 1493 |
| 455 | 20240528 | 110500 | 4404509600 | 48850 | 48850 | 48900 | 48850 | 261 |
| 456 | 20240528 | 110400 | 4391757100 | 48850 | 48900 | 48900 | 48850 | 1183 |
| 457 | 20240528 | 110300 | 4333929250 | 48950 | 48950 | 48950 | 48950 | 6 |
| 458 | 20240528 | 110200 | 4333635550 | 48950 | 48950 | 48950 | 48950 | 1 |
| 459 | 20240528 | 110100 | 4333586600 | 48950 | 48950 | 48950 | 48950 | 3 |
| 460 | 20240528 | 110000 | 4333439750 | 48900 | 48900 | 48900 | 48900 | 77 |
| 461 | 20240528 | 105900 | 4329674450 | 48950 | 48900 | 48950 | 48900 | 104 |
| 462 | 20240528 | 105800 | 4324588650 | 48900 | 48950 | 48950 | 48900 | 61 |
| 463 | 20240528 | 105700 | 4321604000 | 48950 | 48900 | 48950 | 48900 | 40 |
| 464 | 20240528 | 105600 | 4319646500 | 48900 | 48900 | 48950 | 48900 | 132 |
| 465 | 20240528 | 105500 | 4313191450 | 48900 | 48950 | 48950 | 48900 | 281 |
| 466 | 20240528 | 105400 | 4299450500 | 48900 | 48900 | 48900 | 48900 | 82 |
| 467 | 20240528 | 105300 | 4295440700 | 48900 | 48900 | 48900 | 48900 | 54 |
| 468 | 20240528 | 105200 | 4292800100 | 48850 | 48900 | 48900 | 48850 | 1466 |
| 469 | 20240528 | 105100 | 4221127700 | 48950 | 49000 | 49000 | 48950 | 286 |
| 470 | 20240528 | 105000 | 4207126050 | 49000 | 49000 | 49000 | 48950 | 195 |
| 471 | 20240528 | 104900 | 4197573150 | 49000 | 49000 | 49000 | 48950 | 306 |
| 472 | 20240528 | 104800 | 4182587600 | 49000 | 49050 | 49050 | 49000 | 104 |
| 473 | 20240528 | 104700 | 4177490150 | 49000 | 49000 | 49000 | 49000 | 187 |
| 474 | 20240528 | 104600 | 4168327150 | 49000 | 49000 | 49000 | 49000 | 77 |
| 475 | 20240528 | 104500 | 4164554150 | 49000 | 49050 | 49050 | 49000 | 94 |
| 476 | 20240528 | 104400 | 4159946650 | 49050 | 49000 | 49050 | 49000 | 43 |
| 477 | 20240528 | 104300 | 4157839500 | 48950 | 49000 | 49050 | 48950 | 578 |
| 478 | 20240528 | 104200 | 4129517250 | 49000 | 49050 | 49050 | 49000 | 24 |
| 479 | 20240528 | 104100 | 4128341050 | 49050 | 49050 | 49050 | 49000 | 127 |
| 480 | 20240528 | 104000 | 4122115700 | 49050 | 49000 | 49050 | 49000 | 408 |
| 481 | 20240528 | 103900 | 4102123500 | 49000 | 48950 | 49150 | 48950 | 258 |
| 482 | 20240528 | 103800 | 4089492450 | 49150 | 48900 | 49150 | 48900 | 23 |
| 483 | 20240528 | 103700 | 4088367000 | 48900 | 49150 | 49150 | 48900 | 940 |
| 484 | 20240528 | 103600 | 4042321350 | 49100 | 49050 | 49150 | 49050 | 1030 |
| 485 | 20240528 | 103500 | 3991721550 | 49050 | 49050 | 49050 | 49050 | 19 |
| 486 | 20240528 | 103400 | 3990789600 | 49050 | 49000 | 49050 | 49000 | 164 |
| 487 | 20240528 | 103300 | 3982750800 | 49000 | 49000 | 49000 | 48900 | 339 |
| 488 | 20240528 | 103200 | 3966149700 | 49000 | 48950 | 49000 | 48950 | 240 |
| 489 | 20240528 | 103100 | 3954397950 | 48950 | 48900 | 48950 | 48900 | 92 |
| 490 | 20240528 | 103000 | 3949897800 | 48900 | 48950 | 49000 | 48900 | 226 |
| 491 | 20240528 | 102900 | 3938825000 | 49000 | 48950 | 49000 | 48900 | 6 |
| 492 | 20240528 | 102800 | 3938531450 | 48900 | 48900 | 48900 | 48900 | 295 |
| 493 | 20240528 | 102700 | 3924105950 | 48950 | 48900 | 48950 | 48900 | 13 |
| 494 | 20240528 | 102600 | 3923470200 | 48900 | 48950 | 48950 | 48900 | 68 |
| 495 | 20240528 | 102500 | 3920144800 | 49000 | 48950 | 49000 | 48900 | 187 |
| 496 | 20240528 | 102400 | 3910997000 | 48950 | 48900 | 48950 | 48900 | 166 |
| 497 | 20240528 | 102300 | 3902879300 | 48900 | 48850 | 48900 | 48850 | 36 |
| 498 | 20240528 | 102200 | 3901119200 | 48850 | 48950 | 48950 | 48850 | 640 |
| 499 | 20240528 | 102100 | 3869823400 | 48950 | 48950 | 48950 | 48950 | 74 |
| 500 | 20240528 | 102000 | 3866201100 | 48950 | 48900 | 48950 | 48900 | 380 |
| 501 | 20240528 | 101900 | 3847610400 | 48900 | 48900 | 48950 | 48900 | 76 |
| 502 | 20240528 | 101800 | 3843892800 | 48950 | 48950 | 48950 | 48950 | 219 |
| 503 | 20240528 | 101700 | 3833172750 | 48950 | 48950 | 48950 | 48900 | 230 |
| 504 | 20240528 | 101600 | 3821915000 | 49000 | 49000 | 49100 | 49000 | 412 |
| 505 | 20240528 | 101500 | 3801706000 | 49050 | 49100 | 49100 | 49050 | 436 |
| 506 | 20240528 | 101400 | 3780311400 | 49100 | 49000 | 49100 | 49000 | 838 |
| 507 | 20240528 | 101300 | 3739185000 | 49000 | 48950 | 49100 | 48950 | 49 |
| 508 | 20240528 | 101200 | 3736783700 | 48950 | 49100 | 49100 | 48950 | 58 |
| 509 | 20240528 | 101100 | 3733940400 | 48950 | 49000 | 49100 | 48950 | 431 |
| 510 | 20240528 | 101000 | 3712816450 | 49000 | 49000 | 49000 | 49000 | 564 |
| 511 | 20240528 | 100900 | 3685180450 | 49050 | 49100 | 49100 | 49050 | 358 |
| 512 | 20240528 | 100800 | 3667619450 | 49050 | 49050 | 49050 | 49050 | 42 |
| 513 | 20240528 | 100700 | 3665559350 | 49100 | 49100 | 49100 | 49100 | 225 |
| 514 | 20240528 | 100600 | 3654511850 | 49100 | 49050 | 49100 | 49050 | 353 |
| 515 | 20240528 | 100500 | 3637187100 | 49050 | 49000 | 49050 | 49000 | 195 |
| 516 | 20240528 | 100400 | 3627623850 | 49000 | 49000 | 49050 | 48950 | 291 |
| 517 | 20240528 | 100300 | 3613365600 | 49000 | 49000 | 49000 | 49000 | 179 |
| 518 | 20240528 | 100200 | 3604594600 | 49050 | 48950 | 49050 | 48950 | 213 |
| 519 | 20240528 | 100100 | 3594163150 | 48950 | 49100 | 49100 | 48950 | 1157 |
| 520 | 20240528 | 100000 | 3537443100 | 49100 | 49050 | 49100 | 49050 | 109 |
| 521 | 20240528 | 095900 | 3532091650 | 49050 | 49000 | 49050 | 49000 | 120 |
| 522 | 20240528 | 095800 | 3526210650 | 49050 | 49050 | 49050 | 49000 | 291 |
| 523 | 20240528 | 095700 | 3511946850 | 49050 | 49150 | 49150 | 49000 | 124 |
| 524 | 20240528 | 095600 | 3505866400 | 49000 | 49150 | 49150 | 49000 | 48 |
| 525 | 20240528 | 095500 | 3503507800 | 49150 | 49000 | 49150 | 49000 | 302 |
| 526 | 20240528 | 095400 | 3488675800 | 49000 | 49000 | 49150 | 48900 | 818 |
| 527 | 20240528 | 095300 | 3448641600 | 49000 | 49000 | 49100 | 48900 | 1215 |
| 528 | 20240528 | 095200 | 3389105800 | 49000 | 48950 | 49000 | 48900 | 113 |
| 529 | 20240528 | 095100 | 3383573800 | 48950 | 49000 | 49000 | 48950 | 233 |
| 530 | 20240528 | 095000 | 3372156900 | 48900 | 48950 | 49000 | 48900 | 340 |
| 531 | 20240528 | 094900 | 3355517900 | 48950 | 48950 | 48950 | 48900 | 497 |
| 532 | 20240528 | 094800 | 3331194250 | 48950 | 48900 | 48950 | 48900 | 170 |
| 533 | 20240528 | 094700 | 3322880200 | 48900 | 48950 | 48950 | 48900 | 241 |
| 534 | 20240528 | 094600 | 3311093550 | 48950 | 48950 | 48950 | 48900 | 228 |
| 535 | 20240528 | 094500 | 3299943100 | 48950 | 48950 | 48950 | 48900 | 119 |
| 536 | 20240528 | 094400 | 3294118550 | 48950 | 48950 | 48950 | 48900 | 610 |
| 537 | 20240528 | 094300 | 3264265450 | 48900 | 48850 | 48900 | 48850 | 184 |
| 538 | 20240528 | 094200 | 3255268900 | 48900 | 48850 | 48900 | 48800 | 401 |
| 539 | 20240528 | 094100 | 3235679550 | 48850 | 48950 | 48950 | 48850 | 526 |
| 540 | 20240528 | 094000 | 3209964800 | 48950 | 49000 | 49000 | 48900 | 159 |
| 541 | 20240528 | 093900 | 3202183800 | 49000 | 49050 | 49050 | 49000 | 517 |
| 542 | 20240528 | 093800 | 3176848050 | 49050 | 49050 | 49050 | 48900 | 1499 |
| 543 | 20240528 | 093700 | 3103346350 | 49050 | 49000 | 49050 | 48900 | 561 |
| 544 | 20240528 | 093600 | 3075858150 | 49050 | 49100 | 49100 | 48850 | 1140 |
| 545 | 20240528 | 093500 | 3020138050 | 48850 | 49050 | 49050 | 48850 | 722 |
| 546 | 20240528 | 093400 | 2984805150 | 49100 | 49000 | 49100 | 48950 | 221 |
| 547 | 20240528 | 093300 | 2973973150 | 49000 | 49050 | 49100 | 49000 | 1200 |
| 548 | 20240528 | 093200 | 2915141100 | 49100 | 49100 | 49100 | 49050 | 172 |
| 549 | 20240528 | 093100 | 2906696150 | 49100 | 49000 | 49150 | 49000 | 1593 |
| 550 | 20240528 | 093000 | 2828492000 | 49050 | 49100 | 49150 | 49000 | 345 |
| 551 | 20240528 | 092900 | 2811575450 | 49050 | 49050 | 49150 | 49050 | 517 |
| 552 | 20240528 | 092800 | 2786213650 | 49150 | 48950 | 49150 | 48950 | 783 |
| 553 | 20240528 | 092700 | 2747834050 | 48900 | 48900 | 48950 | 48900 | 182 |
| 554 | 20240528 | 092600 | 2738933650 | 48900 | 48950 | 49000 | 48850 | 1682 |
| 555 | 20240528 | 092500 | 2656677650 | 48950 | 48950 | 48950 | 48900 | 80 |
| 556 | 20240528 | 092400 | 2652765400 | 48950 | 48950 | 48950 | 48900 | 474 |
| 557 | 20240528 | 092300 | 2629563150 | 48950 | 48900 | 48950 | 48900 | 277 |
| 558 | 20240528 | 092200 | 2616012600 | 48900 | 48800 | 48900 | 48800 | 626 |
| 559 | 20240528 | 092100 | 2585432800 | 48850 | 48850 | 48900 | 48800 | 680 |
| 560 | 20240528 | 092000 | 2552209700 | 48850 | 48850 | 48900 | 48750 | 1099 |
| 561 | 20240528 | 091900 | 2498551150 | 48850 | 48750 | 48850 | 48700 | 2895 |
| 562 | 20240528 | 091800 | 2357418150 | 48750 | 48850 | 48850 | 48700 | 2583 |
| 563 | 20240528 | 091700 | 2231412150 | 48850 | 48900 | 48900 | 48850 | 913 |
| 564 | 20240528 | 091600 | 2186807200 | 48900 | 48850 | 48950 | 48800 | 2273 |
| 565 | 20240528 | 091500 | 2075826350 | 48850 | 48950 | 48950 | 48850 | 854 |
| 566 | 20240528 | 091400 | 2034086400 | 49000 | 49000 | 49000 | 48850 | 2521 |
| 567 | 20240528 | 091300 | 1910758000 | 49000 | 49200 | 49200 | 48950 | 4296 |
| 568 | 20240528 | 091200 | 1700021550 | 49200 | 49150 | 49200 | 49150 | 797 |
| 569 | 20240528 | 091100 | 1660840150 | 49150 | 49250 | 49250 | 49100 | 1206 |
| 570 | 20240528 | 091000 | 1601511500 | 49250 | 49050 | 49400 | 49050 | 1014 |
| 571 | 20240528 | 090900 | 1551578900 | 49000 | 49350 | 49900 | 48950 | 14284 |
| 572 | 20240528 | 090800 | 849898000 | 49500 | 49300 | 49500 | 49300 | 1094 |
| 573 | 20240528 | 090700 | 795911800 | 49350 | 49500 | 49500 | 49350 | 1222 |
| 574 | 20240528 | 090600 | 735549650 | 49450 | 49450 | 49500 | 49350 | 1378 |
| 575 | 20240528 | 090500 | 667395850 | 49450 | 49250 | 49500 | 49200 | 1917 |
| 576 | 20240528 | 090400 | 572774300 | 49250 | 49250 | 49250 | 49150 | 2412 |
| 577 | 20240528 | 090300 | 454116450 | 49200 | 49250 | 49250 | 49150 | 1424 |
| 578 | 20240528 | 090200 | 384045750 | 49200 | 49300 | 49450 | 49200 | 2198 |
| 579 | 20240528 | 090100 | 275652800 | 49300 | 49250 | 49450 | 49050 | 2851 |
| 580 | 20240528 | 090000 | 135157600 | 49450 | 49700 | 49800 | 49250 | 2621 |