34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 191900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 3 | 20240530 | 191800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240530 | 191700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240530 | 191600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240530 | 191500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240530 | 191400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240530 | 191300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240530 | 191200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240530 | 191100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240530 | 191000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240530 | 190900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240530 | 190800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240530 | 190700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240530 | 190600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240530 | 190500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240530 | 190400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240530 | 190300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240530 | 190200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240530 | 190100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240530 | 190000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240530 | 185900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240530 | 185800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240530 | 185700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240530 | 185600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240530 | 185500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240530 | 185400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240530 | 185300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240530 | 185200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240530 | 185100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240530 | 185000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240530 | 184900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 33 | 20240530 | 184800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240530 | 184700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240530 | 184600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240530 | 184500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240530 | 184400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240530 | 184300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240530 | 184200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240530 | 184100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240530 | 184000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240530 | 183900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240530 | 183800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240530 | 183700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240530 | 183600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240530 | 183500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240530 | 183400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240530 | 183300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240530 | 183200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240530 | 183100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240530 | 183000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240530 | 182900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240530 | 182800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240530 | 182700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240530 | 182600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240530 | 182500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240530 | 182400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240530 | 182300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240530 | 182200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240530 | 182100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240530 | 182000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240530 | 181900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 63 | 20240530 | 181800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240530 | 181700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240530 | 181600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240530 | 181500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240530 | 181400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240530 | 181300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240530 | 181200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240530 | 181100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240530 | 181000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240530 | 180900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240530 | 180800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240530 | 180700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240530 | 180600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240530 | 180500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240530 | 180400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240530 | 180300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240530 | 180200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240530 | 180100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240530 | 180000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240530 | 175900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240530 | 175800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240530 | 175700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240530 | 175600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240530 | 175500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240530 | 175400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240530 | 175300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240530 | 175200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240530 | 175100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240530 | 175000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240530 | 174900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 93 | 20240530 | 174800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240530 | 174700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240530 | 174600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240530 | 174500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240530 | 174400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240530 | 174300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240530 | 174200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240530 | 174100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240530 | 174000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240530 | 173900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240530 | 173800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240530 | 173700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240530 | 173600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240530 | 173500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240530 | 173400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240530 | 173300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240530 | 173200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240530 | 173100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240530 | 173000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240530 | 172900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240530 | 172800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240530 | 172700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240530 | 172600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240530 | 172500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240530 | 172400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240530 | 172300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240530 | 172200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240530 | 172100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240530 | 172000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240530 | 171900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 123 | 20240530 | 171800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240530 | 171700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240530 | 171600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240530 | 171500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240530 | 171400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240530 | 171300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240530 | 171200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240530 | 171100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240530 | 171000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240530 | 170900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240530 | 170800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240530 | 170700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240530 | 170600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240530 | 170500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240530 | 170400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240530 | 170300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240530 | 170200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240530 | 170100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240530 | 170000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240530 | 165900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240530 | 165800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240530 | 165700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240530 | 165600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240530 | 165500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240530 | 165400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240530 | 165300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240530 | 165200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240530 | 165100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240530 | 165000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240530 | 164900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 153 | 20240530 | 164800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240530 | 164700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240530 | 164600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240530 | 164500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240530 | 164400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240530 | 164300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240530 | 164200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240530 | 164100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240530 | 164000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240530 | 163900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240530 | 163800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240530 | 163700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240530 | 163600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240530 | 163500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240530 | 163400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240530 | 163300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240530 | 163200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240530 | 163100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240530 | 163000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240530 | 162900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240530 | 162800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240530 | 162700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240530 | 162600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240530 | 162500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240530 | 162400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240530 | 162300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240530 | 162200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240530 | 162100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240530 | 162000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240530 | 161900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 183 | 20240530 | 161800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240530 | 161700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240530 | 161600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240530 | 161500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240530 | 161400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240530 | 161300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240530 | 161200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240530 | 161100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240530 | 161000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240530 | 160900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240530 | 160800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240530 | 160700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240530 | 160600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240530 | 160500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240530 | 160400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240530 | 160300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240530 | 160200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240530 | 160100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240530 | 160000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240530 | 155900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240530 | 155800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240530 | 155700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240530 | 155600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240530 | 155500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240530 | 155400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240530 | 155300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240530 | 155200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240530 | 155100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240530 | 155000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240530 | 154900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 213 | 20240530 | 154800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240530 | 154700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240530 | 154600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240530 | 154500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240530 | 154400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240530 | 154300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240530 | 154200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240530 | 154100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240530 | 154000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240530 | 153900 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240530 | 153800 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240530 | 153700 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240530 | 153600 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240530 | 153500 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240530 | 153400 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240530 | 153300 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240530 | 153200 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240530 | 153100 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240530 | 153000 | 34514499500 | 43650 | 43650 | 43650 | 43650 | 71556 |
| 232 | 20240530 | 152900 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20240530 | 152800 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20240530 | 152700 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20240530 | 152600 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20240530 | 152500 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20240530 | 152400 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20240530 | 152300 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20240530 | 152200 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20240530 | 152100 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20240530 | 152000 | 31391080100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20240530 | 151900 | 31391080100 | 43750 | 43750 | 43800 | 43750 | 2001 |
| 243 | 20240530 | 151800 | 31303510800 | 43800 | 43750 | 43900 | 43750 | 3193 |
| 244 | 20240530 | 151700 | 31163664100 | 43750 | 43750 | 43800 | 43750 | 2094 |
| 245 | 20240530 | 151600 | 31072009550 | 43750 | 43750 | 43800 | 43700 | 3651 |
| 246 | 20240530 | 151500 | 30912222750 | 43750 | 43800 | 43800 | 43700 | 2357 |
| 247 | 20240530 | 151400 | 30809123150 | 43750 | 43750 | 43800 | 43750 | 2007 |
| 248 | 20240530 | 151300 | 30721286450 | 43800 | 43800 | 43850 | 43750 | 1596 |
| 249 | 20240530 | 151200 | 30651412250 | 43800 | 43800 | 43850 | 43750 | 2915 |
| 250 | 20240530 | 151100 | 30523719250 | 43750 | 43850 | 43850 | 43750 | 3958 |
| 251 | 20240530 | 151000 | 30350302050 | 43850 | 43900 | 43900 | 43850 | 2470 |
| 252 | 20240530 | 150900 | 30241901100 | 43900 | 43950 | 43950 | 43800 | 9141 |
| 253 | 20240530 | 150800 | 29840513350 | 44000 | 43950 | 44000 | 43950 | 1235 |
| 254 | 20240530 | 150700 | 29786219300 | 43950 | 43950 | 44000 | 43950 | 609 |
| 255 | 20240530 | 150600 | 29759441400 | 43950 | 44050 | 44050 | 43950 | 1671 |
| 256 | 20240530 | 150500 | 29685939950 | 44000 | 44000 | 44050 | 43950 | 2617 |
| 257 | 20240530 | 150400 | 29570793350 | 44050 | 44050 | 44050 | 44000 | 4723 |
| 258 | 20240530 | 150300 | 29362926150 | 44050 | 44000 | 44050 | 44000 | 1438 |
| 259 | 20240530 | 150200 | 29299622200 | 44050 | 43950 | 44050 | 43950 | 9308 |
| 260 | 20240530 | 150100 | 28890095450 | 43950 | 43950 | 44000 | 43900 | 1461 |
| 261 | 20240530 | 150000 | 28825882850 | 43950 | 43950 | 44000 | 43900 | 1922 |
| 262 | 20240530 | 145900 | 28741410250 | 43950 | 43950 | 44000 | 43900 | 5346 |
| 263 | 20240530 | 145800 | 28506450950 | 43950 | 43950 | 43950 | 43900 | 1422 |
| 264 | 20240530 | 145700 | 28443998250 | 43950 | 43850 | 43950 | 43800 | 3324 |
| 265 | 20240530 | 145600 | 28298173250 | 43850 | 43900 | 43900 | 43850 | 1661 |
| 266 | 20240530 | 145500 | 28225322400 | 43900 | 43800 | 43950 | 43800 | 4663 |
| 267 | 20240530 | 145400 | 28020722950 | 43850 | 43800 | 43850 | 43750 | 1631 |
| 268 | 20240530 | 145300 | 27949280550 | 43800 | 43750 | 43850 | 43750 | 2188 |
| 269 | 20240530 | 145200 | 27853467750 | 43750 | 43750 | 43800 | 43750 | 1379 |
| 270 | 20240530 | 145100 | 27793104200 | 43750 | 43750 | 43800 | 43750 | 1007 |
| 271 | 20240530 | 145000 | 27749019050 | 43750 | 43800 | 43800 | 43750 | 1026 |
| 272 | 20240530 | 144900 | 27704127700 | 43750 | 43750 | 43800 | 43750 | 1668 |
| 273 | 20240530 | 144800 | 27631097850 | 43800 | 43750 | 43800 | 43750 | 1580 |
| 274 | 20240530 | 144700 | 27561954800 | 43800 | 43800 | 43800 | 43750 | 1545 |
| 275 | 20240530 | 144600 | 27494310300 | 43800 | 43850 | 43900 | 43800 | 774 |
| 276 | 20240530 | 144500 | 27460397600 | 43900 | 43800 | 43900 | 43800 | 1012 |
| 277 | 20240530 | 144400 | 27416019400 | 43850 | 43800 | 43900 | 43800 | 2450 |
| 278 | 20240530 | 144300 | 27308593450 | 43800 | 43800 | 43850 | 43800 | 1018 |
| 279 | 20240530 | 144200 | 27263990700 | 43800 | 43750 | 43850 | 43750 | 433 |
| 280 | 20240530 | 144100 | 27245021500 | 43800 | 43800 | 43800 | 43750 | 2307 |
| 281 | 20240530 | 144000 | 27143999700 | 43750 | 43800 | 43800 | 43750 | 946 |
| 282 | 20240530 | 143900 | 27102583450 | 43800 | 43750 | 43800 | 43750 | 824 |
| 283 | 20240530 | 143800 | 27066499950 | 43750 | 43800 | 43850 | 43750 | 857 |
| 284 | 20240530 | 143700 | 27028970700 | 43800 | 43800 | 43850 | 43750 | 1347 |
| 285 | 20240530 | 143600 | 26969975150 | 43800 | 43750 | 43800 | 43750 | 1270 |
| 286 | 20240530 | 143500 | 26914357700 | 43800 | 43800 | 43850 | 43750 | 1305 |
| 287 | 20240530 | 143400 | 26857185650 | 43800 | 43850 | 43850 | 43800 | 600 |
| 288 | 20240530 | 143300 | 26830899150 | 43850 | 43800 | 43850 | 43750 | 2491 |
| 289 | 20240530 | 143200 | 26721752450 | 43800 | 43750 | 43850 | 43700 | 2735 |
| 290 | 20240530 | 143100 | 26602043300 | 43700 | 43700 | 43750 | 43700 | 657 |
| 291 | 20240530 | 143000 | 26573326800 | 43750 | 43850 | 43850 | 43700 | 4341 |
| 292 | 20240530 | 142900 | 26383286500 | 43800 | 43850 | 43850 | 43800 | 854 |
| 293 | 20240530 | 142800 | 26345870800 | 43800 | 43950 | 43950 | 43800 | 5147 |
| 294 | 20240530 | 142700 | 26120226500 | 43900 | 43900 | 43950 | 43900 | 1318 |
| 295 | 20240530 | 142600 | 26062359900 | 43900 | 43850 | 43950 | 43800 | 6118 |
| 296 | 20240530 | 142500 | 25793897200 | 43850 | 43850 | 43950 | 43850 | 2672 |
| 297 | 20240530 | 142400 | 25676671700 | 43850 | 43850 | 43950 | 43850 | 4252 |
| 298 | 20240530 | 142300 | 25490084450 | 43800 | 43800 | 43850 | 43750 | 1894 |
| 299 | 20240530 | 142200 | 25407091450 | 43800 | 43750 | 43800 | 43750 | 2235 |
| 300 | 20240530 | 142100 | 25309244950 | 43700 | 43750 | 43750 | 43700 | 570 |
| 301 | 20240530 | 142000 | 25284323700 | 43750 | 43800 | 43800 | 43700 | 498 |
| 302 | 20240530 | 141900 | 25262533650 | 43750 | 43700 | 43750 | 43650 | 3153 |
| 303 | 20240530 | 141800 | 25124658150 | 43700 | 43650 | 43750 | 43650 | 2650 |
| 304 | 20240530 | 141700 | 25008837700 | 43700 | 43650 | 43700 | 43600 | 3870 |
| 305 | 20240530 | 141600 | 24839931000 | 43650 | 43650 | 43650 | 43600 | 1550 |
| 306 | 20240530 | 141500 | 24772281050 | 43600 | 43650 | 43650 | 43600 | 1359 |
| 307 | 20240530 | 141400 | 24712979750 | 43650 | 43600 | 43650 | 43550 | 1374 |
| 308 | 20240530 | 141300 | 24653045050 | 43550 | 43600 | 43650 | 43550 | 1389 |
| 309 | 20240530 | 141200 | 24592485650 | 43550 | 43550 | 43600 | 43550 | 1151 |
| 310 | 20240530 | 141100 | 24542324850 | 43550 | 43550 | 43600 | 43550 | 1484 |
| 311 | 20240530 | 141000 | 24477651450 | 43600 | 43600 | 43600 | 43550 | 167 |
| 312 | 20240530 | 140900 | 24470371750 | 43600 | 43600 | 43650 | 43550 | 749 |
| 313 | 20240530 | 140800 | 24437729350 | 43600 | 43600 | 43650 | 43550 | 2445 |
| 314 | 20240530 | 140700 | 24331110900 | 43600 | 43600 | 43650 | 43550 | 1777 |
| 315 | 20240530 | 140600 | 24253621750 | 43600 | 43600 | 43650 | 43600 | 1574 |
| 316 | 20240530 | 140500 | 24184933950 | 43600 | 43600 | 43650 | 43600 | 1426 |
| 317 | 20240530 | 140400 | 24122723000 | 43600 | 43600 | 43650 | 43550 | 575 |
| 318 | 20240530 | 140300 | 24097654800 | 43600 | 43500 | 43650 | 43500 | 2688 |
| 319 | 20240530 | 140200 | 23980509200 | 43550 | 43600 | 43600 | 43500 | 1374 |
| 320 | 20240530 | 140100 | 23920668900 | 43600 | 43550 | 43600 | 43550 | 739 |
| 321 | 20240530 | 140000 | 23888466000 | 43550 | 43550 | 43600 | 43550 | 244 |
| 322 | 20240530 | 135900 | 23877838450 | 43550 | 43550 | 43600 | 43550 | 643 |
| 323 | 20240530 | 135800 | 23849829400 | 43550 | 43600 | 43600 | 43550 | 561 |
| 324 | 20240530 | 135700 | 23825388450 | 43600 | 43600 | 43600 | 43550 | 211 |
| 325 | 20240530 | 135600 | 23816189900 | 43600 | 43650 | 43650 | 43550 | 483 |
| 326 | 20240530 | 135500 | 23795133600 | 43600 | 43550 | 43650 | 43500 | 2647 |
| 327 | 20240530 | 135400 | 23679772550 | 43550 | 43600 | 43600 | 43500 | 423 |
| 328 | 20240530 | 135300 | 23661344450 | 43600 | 43550 | 43600 | 43500 | 424 |
| 329 | 20240530 | 135200 | 23642879450 | 43600 | 43600 | 43600 | 43550 | 431 |
| 330 | 20240530 | 135100 | 23624106400 | 43550 | 43450 | 43600 | 43450 | 6648 |
| 331 | 20240530 | 135000 | 23334834350 | 43450 | 43450 | 43500 | 43400 | 2059 |
| 332 | 20240530 | 134900 | 23245345050 | 43450 | 43400 | 43450 | 43400 | 941 |
| 333 | 20240530 | 134800 | 23204495150 | 43450 | 43450 | 43450 | 43400 | 617 |
| 334 | 20240530 | 134700 | 23177692800 | 43450 | 43500 | 43500 | 43450 | 644 |
| 335 | 20240530 | 134600 | 23149704050 | 43450 | 43500 | 43500 | 43450 | 182 |
| 336 | 20240530 | 134500 | 23141795550 | 43450 | 43400 | 43500 | 43400 | 558 |
| 337 | 20240530 | 134400 | 23117567350 | 43400 | 43450 | 43450 | 43400 | 3848 |
| 338 | 20240530 | 134300 | 22950400550 | 43450 | 43450 | 43500 | 43450 | 580 |
| 339 | 20240530 | 134200 | 22925199100 | 43450 | 43450 | 43500 | 43450 | 1040 |
| 340 | 20240530 | 134100 | 22879993300 | 43500 | 43450 | 43500 | 43450 | 734 |
| 341 | 20240530 | 134000 | 22848095100 | 43450 | 43400 | 43500 | 43400 | 1181 |
| 342 | 20240530 | 133900 | 22796785450 | 43400 | 43450 | 43500 | 43400 | 5271 |
| 343 | 20240530 | 133800 | 22567764600 | 43450 | 43500 | 43500 | 43450 | 1338 |
| 344 | 20240530 | 133700 | 22509627800 | 43450 | 43450 | 43500 | 43450 | 687 |
| 345 | 20240530 | 133600 | 22479771500 | 43450 | 43450 | 43500 | 43450 | 1287 |
| 346 | 20240530 | 133500 | 22423849550 | 43450 | 43450 | 43500 | 43450 | 1632 |
| 347 | 20240530 | 133400 | 22352877450 | 43450 | 43450 | 43500 | 43450 | 443 |
| 348 | 20240530 | 133300 | 22333621200 | 43500 | 43450 | 43500 | 43450 | 945 |
| 349 | 20240530 | 133200 | 22292542050 | 43450 | 43450 | 43500 | 43450 | 302 |
| 350 | 20240530 | 133100 | 22279419850 | 43450 | 43500 | 43500 | 43450 | 490 |
| 351 | 20240530 | 133000 | 22258126100 | 43500 | 43450 | 43500 | 43450 | 551 |
| 352 | 20240530 | 132900 | 22234177700 | 43450 | 43500 | 43500 | 43450 | 2215 |
| 353 | 20240530 | 132800 | 22137875600 | 43500 | 43500 | 43500 | 43450 | 6393 |
| 354 | 20240530 | 132700 | 21860077500 | 43500 | 43450 | 43500 | 43450 | 704 |
| 355 | 20240530 | 132600 | 21829479350 | 43450 | 43450 | 43500 | 43450 | 374 |
| 356 | 20240530 | 132500 | 21813227750 | 43450 | 43450 | 43500 | 43450 | 615 |
| 357 | 20240530 | 132400 | 21786497300 | 43500 | 43500 | 43500 | 43450 | 587 |
| 358 | 20240530 | 132300 | 21760988100 | 43450 | 43500 | 43500 | 43450 | 368 |
| 359 | 20240530 | 132200 | 21744988050 | 43450 | 43450 | 43500 | 43450 | 1227 |
| 360 | 20240530 | 132100 | 21691642100 | 43450 | 43450 | 43500 | 43450 | 1762 |
| 361 | 20240530 | 132000 | 21615010700 | 43500 | 43500 | 43500 | 43450 | 1572 |
| 362 | 20240530 | 131900 | 21546678750 | 43500 | 43500 | 43500 | 43450 | 604 |
| 363 | 20240530 | 131800 | 21520432450 | 43450 | 43500 | 43500 | 43450 | 1282 |
| 364 | 20240530 | 131700 | 21464718700 | 43450 | 43500 | 43500 | 43450 | 788 |
| 365 | 20240530 | 131600 | 21430471200 | 43500 | 43450 | 43500 | 43450 | 709 |
| 366 | 20240530 | 131500 | 21399648250 | 43450 | 43550 | 43550 | 43450 | 1739 |
| 367 | 20240530 | 131400 | 21324055200 | 43550 | 43550 | 43550 | 43500 | 319 |
| 368 | 20240530 | 131300 | 21310177600 | 43500 | 43450 | 43550 | 43450 | 1160 |
| 369 | 20240530 | 131200 | 21259716100 | 43450 | 43450 | 43500 | 43450 | 434 |
| 370 | 20240530 | 131100 | 21240851150 | 43450 | 43500 | 43500 | 43450 | 445 |
| 371 | 20240530 | 131000 | 21221501700 | 43500 | 43450 | 43500 | 43450 | 3314 |
| 372 | 20240530 | 130900 | 21077427700 | 43450 | 43400 | 43450 | 43400 | 451 |
| 373 | 20240530 | 130800 | 21057836050 | 43450 | 43500 | 43500 | 43400 | 1498 |
| 374 | 20240530 | 130700 | 20992771800 | 43450 | 43500 | 43500 | 43450 | 1715 |
| 375 | 20240530 | 130600 | 20918217500 | 43500 | 43500 | 43550 | 43500 | 1003 |
| 376 | 20240530 | 130500 | 20874585100 | 43500 | 43500 | 43550 | 43500 | 442 |
| 377 | 20240530 | 130400 | 20855357450 | 43550 | 43500 | 43550 | 43500 | 390 |
| 378 | 20240530 | 130300 | 20838389200 | 43550 | 43550 | 43550 | 43500 | 55 |
| 379 | 20240530 | 130200 | 20835995500 | 43500 | 43550 | 43550 | 43500 | 1019 |
| 380 | 20240530 | 130100 | 20791664750 | 43500 | 43500 | 43550 | 43500 | 1442 |
| 381 | 20240530 | 130000 | 20728937500 | 43500 | 43500 | 43550 | 43500 | 468 |
| 382 | 20240530 | 125900 | 20708576750 | 43500 | 43600 | 43600 | 43500 | 557 |
| 383 | 20240530 | 125800 | 20684316550 | 43600 | 43600 | 43600 | 43550 | 432 |
| 384 | 20240530 | 125700 | 20665502100 | 43600 | 43600 | 43600 | 43550 | 287 |
| 385 | 20240530 | 125600 | 20653000100 | 43600 | 43550 | 43600 | 43550 | 991 |
| 386 | 20240530 | 125500 | 20609839250 | 43550 | 43600 | 43600 | 43550 | 342 |
| 387 | 20240530 | 125400 | 20594937850 | 43600 | 43550 | 43600 | 43550 | 251 |
| 388 | 20240530 | 125300 | 20584005350 | 43550 | 43600 | 43600 | 43550 | 530 |
| 389 | 20240530 | 125200 | 20560902050 | 43550 | 43550 | 43600 | 43550 | 503 |
| 390 | 20240530 | 125100 | 20538992350 | 43550 | 43550 | 43600 | 43550 | 473 |
| 391 | 20240530 | 125000 | 20518380700 | 43550 | 43550 | 43600 | 43500 | 495 |
| 392 | 20240530 | 124900 | 20496823300 | 43550 | 43550 | 43600 | 43500 | 214 |
| 393 | 20240530 | 124800 | 20487503450 | 43550 | 43500 | 43550 | 43500 | 458 |
| 394 | 20240530 | 124700 | 20467572350 | 43550 | 43550 | 43550 | 43500 | 304 |
| 395 | 20240530 | 124600 | 20454336700 | 43500 | 43600 | 43600 | 43500 | 275 |
| 396 | 20240530 | 124500 | 20442362300 | 43550 | 43500 | 43600 | 43500 | 3343 |
| 397 | 20240530 | 124400 | 20296859450 | 43500 | 43500 | 43500 | 43450 | 497 |
| 398 | 20240530 | 124300 | 20275254900 | 43450 | 43500 | 43500 | 43450 | 235 |
| 399 | 20240530 | 124200 | 20265038500 | 43500 | 43500 | 43500 | 43450 | 1354 |
| 400 | 20240530 | 124100 | 20206159550 | 43500 | 43450 | 43500 | 43450 | 243 |
| 401 | 20240530 | 124000 | 20195597750 | 43500 | 43500 | 43500 | 43450 | 474 |
| 402 | 20240530 | 123900 | 20175001300 | 43450 | 43500 | 43500 | 43450 | 255 |
| 403 | 20240530 | 123800 | 20163919850 | 43500 | 43450 | 43500 | 43450 | 786 |
| 404 | 20240530 | 123700 | 20129764000 | 43500 | 43450 | 43500 | 43450 | 957 |
| 405 | 20240530 | 123600 | 20088177200 | 43450 | 43450 | 43500 | 43450 | 569 |
| 406 | 20240530 | 123500 | 20063453400 | 43500 | 43500 | 43500 | 43450 | 189 |
| 407 | 20240530 | 123400 | 20055239750 | 43450 | 43450 | 43500 | 43450 | 1082 |
| 408 | 20240530 | 123300 | 20008223150 | 43450 | 43500 | 43500 | 43450 | 290 |
| 409 | 20240530 | 123200 | 19995621050 | 43500 | 43500 | 43500 | 43450 | 390 |
| 410 | 20240530 | 123100 | 19978668550 | 43450 | 43500 | 43500 | 43450 | 271 |
| 411 | 20240530 | 123000 | 19966892150 | 43500 | 43500 | 43500 | 43450 | 418 |
| 412 | 20240530 | 122900 | 19948722500 | 43500 | 43450 | 43500 | 43450 | 283 |
| 413 | 20240530 | 122800 | 19936418050 | 43450 | 43450 | 43500 | 43450 | 673 |
| 414 | 20240530 | 122700 | 19907159600 | 43500 | 43450 | 43500 | 43450 | 609 |
| 415 | 20240530 | 122600 | 19880673750 | 43450 | 43500 | 43500 | 43400 | 973 |
| 416 | 20240530 | 122500 | 19838394200 | 43450 | 43500 | 43500 | 43450 | 86 |
| 417 | 20240530 | 122400 | 19834657300 | 43450 | 43400 | 43450 | 43400 | 1379 |
| 418 | 20240530 | 122300 | 19774760350 | 43450 | 43450 | 43450 | 43400 | 216 |
| 419 | 20240530 | 122200 | 19765383800 | 43450 | 43400 | 43450 | 43400 | 563 |
| 420 | 20240530 | 122100 | 19740935300 | 43450 | 43400 | 43450 | 43400 | 171 |
| 421 | 20240530 | 122000 | 19733512100 | 43450 | 43400 | 43450 | 43400 | 1011 |
| 422 | 20240530 | 121900 | 19689615900 | 43400 | 43450 | 43450 | 43400 | 524 |
| 423 | 20240530 | 121800 | 19666870050 | 43450 | 43450 | 43450 | 43400 | 1108 |
| 424 | 20240530 | 121700 | 19618728700 | 43450 | 43450 | 43500 | 43450 | 443 |
| 425 | 20240530 | 121600 | 19599478750 | 43450 | 43500 | 43550 | 43450 | 968 |
| 426 | 20240530 | 121500 | 19557401950 | 43450 | 43350 | 43550 | 43350 | 8089 |
| 427 | 20240530 | 121400 | 19205937650 | 43400 | 43350 | 43400 | 43350 | 773 |
| 428 | 20240530 | 121300 | 19172410800 | 43350 | 43400 | 43400 | 43350 | 873 |
| 429 | 20240530 | 121200 | 19134558700 | 43400 | 43400 | 43400 | 43350 | 274 |
| 430 | 20240530 | 121100 | 19122676950 | 43350 | 43350 | 43400 | 43350 | 576 |
| 431 | 20240530 | 121000 | 19097692500 | 43400 | 43400 | 43400 | 43350 | 246 |
| 432 | 20240530 | 120900 | 19087019550 | 43400 | 43400 | 43450 | 43400 | 2571 |
| 433 | 20240530 | 120800 | 18975435900 | 43450 | 43450 | 43450 | 43400 | 114 |
| 434 | 20240530 | 120700 | 18970485650 | 43400 | 43400 | 43450 | 43400 | 659 |
| 435 | 20240530 | 120600 | 18941883450 | 43450 | 43400 | 43450 | 43400 | 178 |
| 436 | 20240530 | 120500 | 18934152500 | 43400 | 43450 | 43450 | 43400 | 808 |
| 437 | 20240530 | 120400 | 18899084400 | 43450 | 43450 | 43450 | 43400 | 199 |
| 438 | 20240530 | 120300 | 18890440850 | 43400 | 43450 | 43450 | 43400 | 794 |
| 439 | 20240530 | 120200 | 18855967200 | 43450 | 43400 | 43450 | 43400 | 493 |
| 440 | 20240530 | 120100 | 18834568900 | 43400 | 43400 | 43450 | 43400 | 434 |
| 441 | 20240530 | 120000 | 18815731350 | 43450 | 43400 | 43450 | 43400 | 887 |
| 442 | 20240530 | 115900 | 18777226650 | 43450 | 43400 | 43450 | 43400 | 1202 |
| 443 | 20240530 | 115800 | 18725017300 | 43400 | 43450 | 43450 | 43400 | 94 |
| 444 | 20240530 | 115700 | 18720934250 | 43400 | 43400 | 43450 | 43400 | 615 |
| 445 | 20240530 | 115600 | 18694233250 | 43450 | 43400 | 43450 | 43400 | 320 |
| 446 | 20240530 | 115500 | 18680332550 | 43450 | 43550 | 43600 | 43400 | 1031 |
| 447 | 20240530 | 115400 | 18635516400 | 43550 | 43550 | 43550 | 43500 | 423 |
| 448 | 20240530 | 115300 | 18617111400 | 43550 | 43500 | 43550 | 43450 | 978 |
| 449 | 20240530 | 115200 | 18574546150 | 43500 | 43350 | 43550 | 43350 | 4429 |
| 450 | 20240530 | 115100 | 18382190450 | 43350 | 43400 | 43400 | 43350 | 500 |
| 451 | 20240530 | 115000 | 18360512750 | 43400 | 43400 | 43400 | 43350 | 244 |
| 452 | 20240530 | 114900 | 18349931000 | 43350 | 43400 | 43400 | 43350 | 2239 |
| 453 | 20240530 | 114800 | 18252817150 | 43350 | 43400 | 43400 | 43350 | 756 |
| 454 | 20240530 | 114700 | 18220040300 | 43350 | 43350 | 43400 | 43350 | 1232 |
| 455 | 20240530 | 114600 | 18166630250 | 43350 | 43400 | 43450 | 43350 | 5107 |
| 456 | 20240530 | 114500 | 17945021000 | 43400 | 43450 | 43450 | 43400 | 839 |
| 457 | 20240530 | 114400 | 17908604750 | 43400 | 43400 | 43450 | 43400 | 462 |
| 458 | 20240530 | 114300 | 17888544150 | 43400 | 43400 | 43450 | 43400 | 876 |
| 459 | 20240530 | 114200 | 17850509100 | 43400 | 43500 | 43500 | 43400 | 3752 |
| 460 | 20240530 | 114100 | 17687509600 | 43450 | 43450 | 43500 | 43450 | 1200 |
| 461 | 20240530 | 114000 | 17635366500 | 43450 | 43500 | 43550 | 43450 | 1795 |
| 462 | 20240530 | 113900 | 17557291000 | 43550 | 43500 | 43550 | 43500 | 3575 |
| 463 | 20240530 | 113800 | 17401758250 | 43500 | 43550 | 43550 | 43500 | 1263 |
| 464 | 20240530 | 113700 | 17346811950 | 43550 | 43550 | 43550 | 43500 | 562 |
| 465 | 20240530 | 113600 | 17322358400 | 43500 | 43500 | 43550 | 43500 | 403 |
| 466 | 20240530 | 113500 | 17304817800 | 43500 | 43500 | 43550 | 43500 | 1278 |
| 467 | 20240530 | 113400 | 17249211100 | 43550 | 43500 | 43550 | 43500 | 479 |
| 468 | 20240530 | 113300 | 17228365000 | 43550 | 43550 | 43550 | 43500 | 2878 |
| 469 | 20240530 | 113200 | 17103170400 | 43550 | 43500 | 43550 | 43500 | 811 |
| 470 | 20240530 | 113100 | 17067889950 | 43550 | 43550 | 43550 | 43500 | 605 |
| 471 | 20240530 | 113000 | 17041568400 | 43550 | 43500 | 43550 | 43500 | 1300 |
| 472 | 20240530 | 112900 | 16984984550 | 43550 | 43550 | 43600 | 43500 | 1210 |
| 473 | 20240530 | 112800 | 16932299350 | 43550 | 43550 | 43600 | 43550 | 729 |
| 474 | 20240530 | 112700 | 16900546300 | 43550 | 43600 | 43600 | 43550 | 791 |
| 475 | 20240530 | 112600 | 16866093950 | 43600 | 43550 | 43600 | 43550 | 370 |
| 476 | 20240530 | 112500 | 16849974100 | 43550 | 43550 | 43600 | 43550 | 805 |
| 477 | 20240530 | 112400 | 16814912950 | 43600 | 43550 | 43600 | 43550 | 817 |
| 478 | 20240530 | 112300 | 16779330600 | 43550 | 43550 | 43600 | 43550 | 957 |
| 479 | 20240530 | 112200 | 16737648550 | 43600 | 43550 | 43600 | 43550 | 732 |
| 480 | 20240530 | 112100 | 16705765850 | 43550 | 43600 | 43600 | 43550 | 5552 |
| 481 | 20240530 | 112000 | 16463746250 | 43600 | 43600 | 43650 | 43600 | 728 |
| 482 | 20240530 | 111900 | 16431986400 | 43600 | 43700 | 43700 | 43600 | 4458 |
| 483 | 20240530 | 111800 | 16237411150 | 43700 | 43650 | 43700 | 43650 | 232 |
| 484 | 20240530 | 111700 | 16227284250 | 43650 | 43650 | 43700 | 43650 | 442 |
| 485 | 20240530 | 111600 | 16207989350 | 43650 | 43750 | 43750 | 43650 | 2817 |
| 486 | 20240530 | 111500 | 16084889200 | 43700 | 43750 | 43750 | 43700 | 5700 |
| 487 | 20240530 | 111400 | 15835551400 | 43750 | 43800 | 43800 | 43750 | 902 |
| 488 | 20240530 | 111300 | 15796080750 | 43800 | 43800 | 43850 | 43750 | 1850 |
| 489 | 20240530 | 111200 | 15715037900 | 43800 | 43800 | 43850 | 43800 | 759 |
| 490 | 20240530 | 111100 | 15681773500 | 43850 | 43800 | 43850 | 43800 | 701 |
| 491 | 20240530 | 111000 | 15651049500 | 43850 | 43800 | 43850 | 43800 | 448 |
| 492 | 20240530 | 110900 | 15631414150 | 43800 | 43800 | 43850 | 43800 | 534 |
| 493 | 20240530 | 110800 | 15608010000 | 43800 | 43800 | 43850 | 43800 | 525 |
| 494 | 20240530 | 110700 | 15585006800 | 43800 | 43800 | 43800 | 43750 | 663 |
| 495 | 20240530 | 110600 | 15555976750 | 43750 | 43750 | 43850 | 43750 | 811 |
| 496 | 20240530 | 110500 | 15520458750 | 43750 | 43750 | 43800 | 43750 | 276 |
| 497 | 20240530 | 110400 | 15508376100 | 43800 | 43800 | 43850 | 43750 | 513 |
| 498 | 20240530 | 110300 | 15485907950 | 43750 | 43850 | 43850 | 43750 | 2233 |
| 499 | 20240530 | 110200 | 15388082650 | 43800 | 43800 | 43850 | 43800 | 387 |
| 500 | 20240530 | 110100 | 15371122400 | 43850 | 43900 | 43900 | 43800 | 2211 |
| 501 | 20240530 | 110000 | 15274171600 | 43900 | 43850 | 43900 | 43800 | 3631 |
| 502 | 20240530 | 105900 | 15114954950 | 43850 | 43850 | 43850 | 43800 | 1008 |
| 503 | 20240530 | 105800 | 15070784950 | 43850 | 43800 | 43850 | 43800 | 316 |
| 504 | 20240530 | 105700 | 15056937200 | 43800 | 43800 | 43850 | 43800 | 367 |
| 505 | 20240530 | 105600 | 15040853950 | 43800 | 43850 | 43850 | 43800 | 260 |
| 506 | 20240530 | 105500 | 15029461500 | 43850 | 43850 | 43850 | 43750 | 600 |
| 507 | 20240530 | 105400 | 15003181150 | 43800 | 43800 | 43850 | 43800 | 922 |
| 508 | 20240530 | 105300 | 14962796850 | 43800 | 43850 | 43850 | 43800 | 290 |
| 509 | 20240530 | 105200 | 14950094550 | 43850 | 43800 | 43850 | 43750 | 2492 |
| 510 | 20240530 | 105100 | 14840946500 | 43750 | 43750 | 43800 | 43750 | 1273 |
| 511 | 20240530 | 105000 | 14785251150 | 43750 | 43700 | 43750 | 43700 | 1455 |
| 512 | 20240530 | 104900 | 14721604950 | 43750 | 43750 | 43750 | 43700 | 144 |
| 513 | 20240530 | 104800 | 14715312000 | 43700 | 43700 | 43750 | 43700 | 235 |
| 514 | 20240530 | 104700 | 14705038750 | 43700 | 43750 | 43800 | 43700 | 1589 |
| 515 | 20240530 | 104600 | 14635592550 | 43750 | 43800 | 43800 | 43750 | 1380 |
| 516 | 20240530 | 104500 | 14575211800 | 43800 | 43800 | 43800 | 43750 | 3987 |
| 517 | 20240530 | 104400 | 14400590150 | 43800 | 43800 | 43850 | 43800 | 229 |
| 518 | 20240530 | 104300 | 14390556150 | 43800 | 43800 | 43850 | 43800 | 780 |
| 519 | 20240530 | 104200 | 14356368650 | 43800 | 43850 | 43900 | 43800 | 900 |
| 520 | 20240530 | 104100 | 14316910500 | 43900 | 43950 | 43950 | 43850 | 4049 |
| 521 | 20240530 | 104000 | 14139212850 | 43900 | 44000 | 44000 | 43900 | 570 |
| 522 | 20240530 | 103900 | 14114172050 | 43950 | 43950 | 44000 | 43950 | 296 |
| 523 | 20240530 | 103800 | 14101157550 | 43950 | 43950 | 44000 | 43950 | 214 |
| 524 | 20240530 | 103700 | 14091747200 | 43950 | 44000 | 44000 | 43900 | 814 |
| 525 | 20240530 | 103600 | 14055968800 | 43950 | 43900 | 44000 | 43900 | 1997 |
| 526 | 20240530 | 103500 | 13968198600 | 43900 | 43950 | 43950 | 43900 | 246 |
| 527 | 20240530 | 103400 | 13957393350 | 43950 | 43900 | 43950 | 43850 | 720 |
| 528 | 20240530 | 103300 | 13925788850 | 43900 | 43850 | 43900 | 43850 | 236 |
| 529 | 20240530 | 103200 | 13915431000 | 43900 | 43850 | 43900 | 43850 | 404 |
| 530 | 20240530 | 103100 | 13897706700 | 43850 | 43900 | 43900 | 43850 | 1300 |
| 531 | 20240530 | 103000 | 13840660450 | 43900 | 44000 | 44000 | 43850 | 8860 |
| 532 | 20240530 | 102900 | 13451123550 | 44050 | 44000 | 44050 | 44000 | 548 |
| 533 | 20240530 | 102800 | 13426989300 | 44050 | 44000 | 44050 | 44000 | 1002 |
| 534 | 20240530 | 102700 | 13382854600 | 44000 | 44050 | 44050 | 44000 | 202 |
| 535 | 20240530 | 102600 | 13373962100 | 44000 | 43950 | 44000 | 43950 | 1716 |
| 536 | 20240530 | 102500 | 13298460550 | 44000 | 43950 | 44000 | 43950 | 663 |
| 537 | 20240530 | 102400 | 13269301050 | 43950 | 43950 | 44000 | 43900 | 2964 |
| 538 | 20240530 | 102300 | 13138944250 | 43950 | 44000 | 44000 | 43950 | 5601 |
| 539 | 20240530 | 102200 | 12892732350 | 44000 | 44000 | 44050 | 43950 | 3340 |
| 540 | 20240530 | 102100 | 12745755400 | 44000 | 44000 | 44000 | 43950 | 1152 |
| 541 | 20240530 | 102000 | 12695070750 | 44000 | 44000 | 44000 | 43950 | 3214 |
| 542 | 20240530 | 101900 | 12553655900 | 44000 | 43900 | 44000 | 43900 | 2878 |
| 543 | 20240530 | 101800 | 12427131650 | 43900 | 43900 | 43950 | 43900 | 1213 |
| 544 | 20240530 | 101700 | 12373867300 | 43900 | 43850 | 43900 | 43800 | 6903 |
| 545 | 20240530 | 101600 | 12071051100 | 43850 | 43800 | 43850 | 43800 | 556 |
| 546 | 20240530 | 101500 | 12046683950 | 43850 | 43850 | 43850 | 43800 | 1809 |
| 547 | 20240530 | 101400 | 11967393500 | 43900 | 43750 | 43900 | 43750 | 4370 |
| 548 | 20240530 | 101300 | 11775834050 | 43800 | 43750 | 43800 | 43700 | 3863 |
| 549 | 20240530 | 101200 | 11606720450 | 43750 | 43700 | 43750 | 43650 | 3020 |
| 550 | 20240530 | 101100 | 11474711400 | 43700 | 43700 | 43700 | 43650 | 1002 |
| 551 | 20240530 | 101000 | 11430924650 | 43700 | 43650 | 43700 | 43650 | 846 |
| 552 | 20240530 | 100900 | 11393958850 | 43700 | 43700 | 43700 | 43650 | 966 |
| 553 | 20240530 | 100800 | 11351757300 | 43650 | 43700 | 43750 | 43650 | 2536 |
| 554 | 20240530 | 100700 | 11240936250 | 43650 | 43700 | 43750 | 43650 | 1346 |
| 555 | 20240530 | 100600 | 11182112100 | 43700 | 43650 | 43700 | 43650 | 1852 |
| 556 | 20240530 | 100500 | 11101180650 | 43700 | 43650 | 43700 | 43600 | 1482 |
| 557 | 20240530 | 100400 | 11036520450 | 43650 | 43650 | 43700 | 43600 | 2167 |
| 558 | 20240530 | 100300 | 10941929200 | 43650 | 43550 | 43650 | 43550 | 1709 |
| 559 | 20240530 | 100200 | 10867396850 | 43600 | 43450 | 43600 | 43450 | 1521 |
| 560 | 20240530 | 100100 | 10801205850 | 43500 | 43500 | 43500 | 43450 | 835 |
| 561 | 20240530 | 100000 | 10764904350 | 43500 | 43600 | 43600 | 43500 | 735 |
| 562 | 20240530 | 095900 | 10732909700 | 43600 | 43600 | 43600 | 43500 | 992 |
| 563 | 20240530 | 095800 | 10689702150 | 43600 | 43500 | 43600 | 43500 | 5170 |
| 564 | 20240530 | 095700 | 10464714100 | 43500 | 43550 | 43550 | 43450 | 2126 |
| 565 | 20240530 | 095600 | 10372231850 | 43550 | 43500 | 43550 | 43500 | 896 |
| 566 | 20240530 | 095500 | 10333248700 | 43500 | 43550 | 43550 | 43450 | 1520 |
| 567 | 20240530 | 095400 | 10267162750 | 43550 | 43600 | 43600 | 43500 | 1300 |
| 568 | 20240530 | 095300 | 10210554900 | 43600 | 43550 | 43600 | 43550 | 2028 |
| 569 | 20240530 | 095200 | 10122224400 | 43550 | 43550 | 43550 | 43500 | 863 |
| 570 | 20240530 | 095100 | 10084666300 | 43550 | 43550 | 43550 | 43500 | 998 |
| 571 | 20240530 | 095000 | 10041242950 | 43500 | 43450 | 43500 | 43400 | 4813 |
| 572 | 20240530 | 094900 | 9832078750 | 43400 | 43500 | 43500 | 43400 | 2029 |
| 573 | 20240530 | 094800 | 9743994050 | 43500 | 43450 | 43500 | 43450 | 873 |
| 574 | 20240530 | 094700 | 9706058950 | 43450 | 43400 | 43450 | 43300 | 1520 |
| 575 | 20240530 | 094600 | 9640128700 | 43400 | 43350 | 43400 | 43300 | 2022 |
| 576 | 20240530 | 094500 | 9552508650 | 43350 | 43300 | 43350 | 43300 | 1111 |
| 577 | 20240530 | 094400 | 9504382250 | 43350 | 43300 | 43350 | 43300 | 1951 |
| 578 | 20240530 | 094300 | 9419868900 | 43300 | 43350 | 43400 | 43300 | 2793 |
| 579 | 20240530 | 094200 | 9298802850 | 43350 | 43450 | 43450 | 43350 | 7700 |
| 580 | 20240530 | 094100 | 8964754150 | 43450 | 43400 | 43450 | 43400 | 944 |
| 581 | 20240530 | 094000 | 8923775800 | 43450 | 43500 | 43500 | 43400 | 5159 |
| 582 | 20240530 | 093900 | 8699541550 | 43550 | 43550 | 43550 | 43500 | 1871 |
| 583 | 20240530 | 093800 | 8618147500 | 43550 | 43550 | 43550 | 43500 | 2880 |
| 584 | 20240530 | 093700 | 8492862600 | 43550 | 43550 | 43550 | 43500 | 1067 |
| 585 | 20240530 | 093600 | 8446404900 | 43550 | 43600 | 43600 | 43500 | 1663 |
| 586 | 20240530 | 093500 | 8373977500 | 43600 | 43450 | 43600 | 43450 | 2259 |
| 587 | 20240530 | 093400 | 8275664250 | 43450 | 43500 | 43500 | 43450 | 2390 |
| 588 | 20240530 | 093300 | 8171803950 | 43450 | 43500 | 43500 | 43450 | 1060 |
| 589 | 20240530 | 093200 | 8125714900 | 43450 | 43500 | 43550 | 43450 | 6173 |
| 590 | 20240530 | 093100 | 7857210750 | 43550 | 43600 | 43600 | 43500 | 2305 |
| 591 | 20240530 | 093000 | 7756856200 | 43600 | 43700 | 43700 | 43550 | 5129 |
| 592 | 20240530 | 092900 | 7532938750 | 43700 | 43800 | 43850 | 43650 | 11387 |
| 593 | 20240530 | 092800 | 7034705100 | 43800 | 43800 | 43800 | 43750 | 1184 |
| 594 | 20240530 | 092700 | 6982855000 | 43800 | 43800 | 43800 | 43750 | 1336 |
| 595 | 20240530 | 092600 | 6924353850 | 43800 | 43800 | 43800 | 43750 | 2627 |
| 596 | 20240530 | 092500 | 6809301400 | 43800 | 43750 | 43800 | 43700 | 4048 |
| 597 | 20240530 | 092400 | 6632140700 | 43700 | 43550 | 43700 | 43550 | 6072 |
| 598 | 20240530 | 092300 | 6367448200 | 43550 | 43550 | 43550 | 43500 | 858 |
| 599 | 20240530 | 092200 | 6330105650 | 43550 | 43500 | 43550 | 43500 | 2587 |
| 600 | 20240530 | 092100 | 6217538000 | 43550 | 43500 | 43550 | 43500 | 622 |
| 601 | 20240530 | 092000 | 6190475000 | 43500 | 43500 | 43500 | 43450 | 4771 |
| 602 | 20240530 | 091900 | 5982974350 | 43500 | 43550 | 43550 | 43500 | 1199 |
| 603 | 20240530 | 091800 | 5930807750 | 43550 | 43600 | 43650 | 43500 | 2091 |
| 604 | 20240530 | 091700 | 5839720100 | 43600 | 43500 | 43600 | 43500 | 2096 |
| 605 | 20240530 | 091600 | 5748511100 | 43500 | 43500 | 43500 | 43450 | 2752 |
| 606 | 20240530 | 091500 | 5628810450 | 43500 | 43350 | 43500 | 43350 | 3578 |
| 607 | 20240530 | 091400 | 5473455450 | 43350 | 43350 | 43400 | 43300 | 8600 |
| 608 | 20240530 | 091300 | 5100950150 | 43350 | 43300 | 43350 | 43300 | 3363 |
| 609 | 20240530 | 091200 | 4955168400 | 43350 | 43250 | 43350 | 43200 | 8927 |
| 610 | 20240530 | 091100 | 4568956950 | 43200 | 43150 | 43250 | 43100 | 8409 |
| 611 | 20240530 | 091000 | 4205907450 | 43150 | 43150 | 43150 | 43100 | 5480 |
| 612 | 20240530 | 090900 | 3969645350 | 43150 | 43150 | 43200 | 43100 | 4135 |
| 613 | 20240530 | 090800 | 3791280100 | 43150 | 43150 | 43200 | 43100 | 13129 |
| 614 | 20240530 | 090700 | 3224895500 | 43150 | 43100 | 43200 | 43100 | 4617 |
| 615 | 20240530 | 090600 | 3025686350 | 43150 | 43150 | 43150 | 43100 | 8759 |
| 616 | 20240530 | 090500 | 2647979950 | 43100 | 43250 | 43250 | 43100 | 10383 |
| 617 | 20240530 | 090400 | 2199619950 | 43250 | 43250 | 43300 | 43200 | 6041 |
| 618 | 20240530 | 090300 | 1938324100 | 43250 | 43350 | 43350 | 43250 | 6360 |
| 619 | 20240530 | 090200 | 1662961250 | 43350 | 43450 | 43550 | 43300 | 7608 |
| 620 | 20240530 | 090100 | 1332596550 | 43450 | 43400 | 43500 | 43300 | 4558 |
| 621 | 20240530 | 090000 | 1134968200 | 43400 | 43300 | 43650 | 43250 | 25612 |