33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 3 | 20240528 | 184900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20240528 | 184800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20240528 | 184700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20240528 | 184600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20240528 | 184500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20240528 | 184400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20240528 | 184300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20240528 | 184200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20240528 | 184100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20240528 | 184000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20240528 | 183900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20240528 | 183800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20240528 | 183700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20240528 | 183600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20240528 | 183500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20240528 | 183400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20240528 | 183300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20240528 | 183200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20240528 | 183100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20240528 | 183000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20240528 | 182900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20240528 | 182800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20240528 | 182700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20240528 | 182600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20240528 | 182500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20240528 | 182400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20240528 | 182300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20240528 | 182200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20240528 | 182100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20240528 | 182000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 33 | 20240528 | 181900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20240528 | 181800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20240528 | 181700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20240528 | 181600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20240528 | 181500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20240528 | 181400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20240528 | 181300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20240528 | 181200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20240528 | 181100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20240528 | 181000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20240528 | 180900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20240528 | 180800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20240528 | 180700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20240528 | 180600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20240528 | 180500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20240528 | 180400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20240528 | 180300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20240528 | 180200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20240528 | 180100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20240528 | 180000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20240528 | 175900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20240528 | 175800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20240528 | 175700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20240528 | 175600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20240528 | 175500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20240528 | 175400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20240528 | 175300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20240528 | 175200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20240528 | 175100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20240528 | 175000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 63 | 20240528 | 174900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20240528 | 174800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20240528 | 174700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20240528 | 174600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20240528 | 174500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20240528 | 174400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20240528 | 174300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20240528 | 174200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20240528 | 174100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20240528 | 174000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20240528 | 173900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20240528 | 173800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20240528 | 173700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20240528 | 173600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20240528 | 173500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20240528 | 173400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20240528 | 173300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20240528 | 173200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20240528 | 173100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20240528 | 173000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20240528 | 172900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20240528 | 172800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20240528 | 172700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20240528 | 172600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20240528 | 172500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20240528 | 172400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20240528 | 172300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20240528 | 172200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20240528 | 172100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20240528 | 172000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 93 | 20240528 | 171900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20240528 | 171800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20240528 | 171700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20240528 | 171600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20240528 | 171500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20240528 | 171400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20240528 | 171300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20240528 | 171200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20240528 | 171100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20240528 | 171000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20240528 | 170900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20240528 | 170800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20240528 | 170700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20240528 | 170600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20240528 | 170500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20240528 | 170400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20240528 | 170300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20240528 | 170200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20240528 | 170100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20240528 | 170000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20240528 | 165900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20240528 | 165800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20240528 | 165700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20240528 | 165600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20240528 | 165500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20240528 | 165400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20240528 | 165300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20240528 | 165200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20240528 | 165100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20240528 | 165000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 123 | 20240528 | 164900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20240528 | 164800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20240528 | 164700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20240528 | 164600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20240528 | 164500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20240528 | 164400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20240528 | 164300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20240528 | 164200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20240528 | 164100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20240528 | 164000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20240528 | 163900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20240528 | 163800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20240528 | 163700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20240528 | 163600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20240528 | 163500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20240528 | 163400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20240528 | 163300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20240528 | 163200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20240528 | 163100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20240528 | 163000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20240528 | 162900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20240528 | 162800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20240528 | 162700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20240528 | 162600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20240528 | 162500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20240528 | 162400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20240528 | 162300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20240528 | 162200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20240528 | 162100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20240528 | 162000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 153 | 20240528 | 161900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20240528 | 161800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20240528 | 161700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20240528 | 161600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20240528 | 161500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20240528 | 161400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20240528 | 161300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20240528 | 161200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20240528 | 161100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20240528 | 161000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20240528 | 160900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20240528 | 160800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20240528 | 160700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20240528 | 160600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20240528 | 160500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20240528 | 160400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20240528 | 160300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20240528 | 160200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20240528 | 160100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20240528 | 160000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20240528 | 155900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20240528 | 155800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20240528 | 155700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20240528 | 155600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20240528 | 155500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20240528 | 155400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20240528 | 155300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20240528 | 155200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20240528 | 155100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20240528 | 155000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 183 | 20240528 | 154900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20240528 | 154800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20240528 | 154700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20240528 | 154600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20240528 | 154500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20240528 | 154400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20240528 | 154300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20240528 | 154200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20240528 | 154100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20240528 | 154000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20240528 | 153900 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20240528 | 153800 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20240528 | 153700 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20240528 | 153600 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20240528 | 153500 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20240528 | 153400 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20240528 | 153300 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20240528 | 153200 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20240528 | 153100 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20240528 | 153000 | 111229772550 | 49500 | 49500 | 49500 | 49500 | 36418 |
| 203 | 20240528 | 152900 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20240528 | 152800 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20240528 | 152700 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20240528 | 152600 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20240528 | 152500 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20240528 | 152400 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20240528 | 152300 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20240528 | 152200 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20240528 | 152100 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20240528 | 152000 | 109427081550 | 49650 | 49650 | 49650 | 49650 | 0 |
| 213 | 20240528 | 151900 | 109427081550 | 49650 | 49600 | 49650 | 49600 | 4305 |
| 214 | 20240528 | 151800 | 109213395300 | 49600 | 49600 | 49700 | 49550 | 5273 |
| 215 | 20240528 | 151700 | 108951644100 | 49600 | 49550 | 49700 | 49550 | 2649 |
| 216 | 20240528 | 151600 | 108820224300 | 49600 | 49650 | 49700 | 49550 | 12575 |
| 217 | 20240528 | 151500 | 108195951150 | 49700 | 49600 | 49700 | 49600 | 4326 |
| 218 | 20240528 | 151400 | 107981223250 | 49700 | 49600 | 49700 | 49550 | 20741 |
| 219 | 20240528 | 151300 | 106952017400 | 49600 | 49500 | 49600 | 49500 | 2666 |
| 220 | 20240528 | 151200 | 106819898450 | 49550 | 49500 | 49600 | 49450 | 9527 |
| 221 | 20240528 | 151100 | 106348063300 | 49450 | 49450 | 49500 | 49400 | 2391 |
| 222 | 20240528 | 151000 | 106229820600 | 49450 | 49350 | 49500 | 49350 | 7633 |
| 223 | 20240528 | 150900 | 105852598100 | 49350 | 49350 | 49400 | 49350 | 2959 |
| 224 | 20240528 | 150800 | 105706542050 | 49350 | 49350 | 49400 | 49350 | 1815 |
| 225 | 20240528 | 150700 | 105616935200 | 49350 | 49350 | 49400 | 49300 | 6186 |
| 226 | 20240528 | 150600 | 105311461650 | 49350 | 49350 | 49400 | 49250 | 4748 |
| 227 | 20240528 | 150500 | 105077261950 | 49350 | 49350 | 49350 | 49300 | 7150 |
| 228 | 20240528 | 150400 | 104724643200 | 49350 | 49450 | 49450 | 49350 | 7509 |
| 229 | 20240528 | 150300 | 104353752850 | 49450 | 49500 | 49500 | 49400 | 2267 |
| 230 | 20240528 | 150200 | 104241701600 | 49450 | 49450 | 49500 | 49450 | 2017 |
| 231 | 20240528 | 150100 | 104141951650 | 49450 | 49500 | 49500 | 49450 | 2106 |
| 232 | 20240528 | 150000 | 104037759000 | 49500 | 49450 | 49550 | 49450 | 1747 |
| 233 | 20240528 | 145900 | 103951295600 | 49500 | 49500 | 49550 | 49450 | 2338 |
| 234 | 20240528 | 145800 | 103835573200 | 49550 | 49500 | 49550 | 49450 | 1672 |
| 235 | 20240528 | 145700 | 103752792950 | 49450 | 49450 | 49600 | 49400 | 5929 |
| 236 | 20240528 | 145600 | 103459349250 | 49450 | 49450 | 49500 | 49400 | 3842 |
| 237 | 20240528 | 145500 | 103269363850 | 49450 | 49500 | 49500 | 49450 | 3269 |
| 238 | 20240528 | 145400 | 103107647900 | 49500 | 49550 | 49550 | 49450 | 2101 |
| 239 | 20240528 | 145300 | 103003631200 | 49550 | 49500 | 49550 | 49500 | 2456 |
| 240 | 20240528 | 145200 | 102882004000 | 49500 | 49500 | 49550 | 49500 | 1791 |
| 241 | 20240528 | 145100 | 102793311550 | 49500 | 49500 | 49550 | 49450 | 5913 |
| 242 | 20240528 | 145000 | 102500751050 | 49500 | 49550 | 49600 | 49500 | 1754 |
| 243 | 20240528 | 144900 | 102413877600 | 49500 | 49500 | 49550 | 49500 | 1800 |
| 244 | 20240528 | 144800 | 102324744200 | 49500 | 49500 | 49550 | 49500 | 1279 |
| 245 | 20240528 | 144700 | 102261406100 | 49550 | 49500 | 49550 | 49500 | 2139 |
| 246 | 20240528 | 144600 | 102155497850 | 49550 | 49500 | 49550 | 49500 | 2260 |
| 247 | 20240528 | 144500 | 102043559650 | 49500 | 49550 | 49600 | 49500 | 1465 |
| 248 | 20240528 | 144400 | 101970971350 | 49550 | 49500 | 49600 | 49500 | 5900 |
| 249 | 20240528 | 144300 | 101678496150 | 49500 | 49500 | 49550 | 49400 | 3287 |
| 250 | 20240528 | 144200 | 101515814650 | 49450 | 49500 | 49500 | 49400 | 1366 |
| 251 | 20240528 | 144100 | 101448267300 | 49500 | 49400 | 49500 | 49400 | 1464 |
| 252 | 20240528 | 144000 | 101375877700 | 49450 | 49350 | 49500 | 49300 | 2792 |
| 253 | 20240528 | 143900 | 101237925100 | 49350 | 49450 | 49500 | 49350 | 2005 |
| 254 | 20240528 | 143800 | 101138847750 | 49400 | 49350 | 49500 | 49300 | 2351 |
| 255 | 20240528 | 143700 | 101022701150 | 49400 | 49350 | 49400 | 49300 | 3191 |
| 256 | 20240528 | 143600 | 100865315400 | 49350 | 49350 | 49400 | 49300 | 6381 |
| 257 | 20240528 | 143500 | 100550381450 | 49350 | 49350 | 49400 | 49300 | 4325 |
| 258 | 20240528 | 143400 | 100337005350 | 49350 | 49350 | 49450 | 49350 | 3496 |
| 259 | 20240528 | 143300 | 100164376900 | 49350 | 49450 | 49450 | 49350 | 7454 |
| 260 | 20240528 | 143200 | 99796156400 | 49450 | 49450 | 49500 | 49400 | 2685 |
| 261 | 20240528 | 143100 | 99663362500 | 49450 | 49450 | 49500 | 49450 | 2517 |
| 262 | 20240528 | 143000 | 99538844450 | 49450 | 49500 | 49500 | 49450 | 917 |
| 263 | 20240528 | 142900 | 99493478750 | 49450 | 49550 | 49550 | 49450 | 1869 |
| 264 | 20240528 | 142800 | 99401008300 | 49500 | 49550 | 49550 | 49500 | 1354 |
| 265 | 20240528 | 142700 | 99333961050 | 49550 | 49500 | 49550 | 49450 | 710 |
| 266 | 20240528 | 142600 | 99298809050 | 49500 | 49500 | 49500 | 49400 | 2753 |
| 267 | 20240528 | 142500 | 99162638300 | 49450 | 49450 | 49500 | 49400 | 1251 |
| 268 | 20240528 | 142400 | 99100762750 | 49450 | 49600 | 49600 | 49450 | 8152 |
| 269 | 20240528 | 142300 | 98697149800 | 49550 | 49550 | 49650 | 49550 | 1671 |
| 270 | 20240528 | 142200 | 98614284400 | 49600 | 49550 | 49600 | 49550 | 918 |
| 271 | 20240528 | 142100 | 98568780700 | 49600 | 49600 | 49700 | 49550 | 1854 |
| 272 | 20240528 | 142000 | 98476803900 | 49600 | 49650 | 49700 | 49550 | 4540 |
| 273 | 20240528 | 141900 | 98251512350 | 49650 | 49600 | 49650 | 49600 | 1959 |
| 274 | 20240528 | 141800 | 98154263750 | 49600 | 49650 | 49650 | 49600 | 1052 |
| 275 | 20240528 | 141700 | 98102062400 | 49650 | 49650 | 49700 | 49600 | 3062 |
| 276 | 20240528 | 141600 | 97950015250 | 49650 | 49500 | 49700 | 49450 | 25018 |
| 277 | 20240528 | 141500 | 96710030050 | 49500 | 49450 | 49500 | 49400 | 2678 |
| 278 | 20240528 | 141400 | 96577589800 | 49400 | 49500 | 49550 | 49400 | 5059 |
| 279 | 20240528 | 141300 | 96327244800 | 49500 | 49500 | 49550 | 49500 | 1998 |
| 280 | 20240528 | 141200 | 96228305200 | 49550 | 49550 | 49550 | 49500 | 3240 |
| 281 | 20240528 | 141100 | 96067794150 | 49500 | 49550 | 49550 | 49500 | 3145 |
| 282 | 20240528 | 141000 | 95912099700 | 49550 | 49600 | 49600 | 49500 | 1587 |
| 283 | 20240528 | 140900 | 95833485750 | 49550 | 49550 | 49550 | 49500 | 1012 |
| 284 | 20240528 | 140800 | 95783356450 | 49550 | 49550 | 49600 | 49500 | 4058 |
| 285 | 20240528 | 140700 | 95582304450 | 49500 | 49500 | 49550 | 49500 | 529 |
| 286 | 20240528 | 140600 | 95556117450 | 49550 | 49500 | 49550 | 49500 | 1330 |
| 287 | 20240528 | 140500 | 95490233750 | 49500 | 49450 | 49550 | 49450 | 2800 |
| 288 | 20240528 | 140400 | 95351698050 | 49450 | 49450 | 49500 | 49450 | 1040 |
| 289 | 20240528 | 140300 | 95300264650 | 49450 | 49500 | 49550 | 49450 | 2706 |
| 290 | 20240528 | 140200 | 95166309000 | 49550 | 49550 | 49550 | 49500 | 1996 |
| 291 | 20240528 | 140100 | 95067490600 | 49500 | 49500 | 49550 | 49500 | 532 |
| 292 | 20240528 | 140000 | 95041148650 | 49550 | 49550 | 49600 | 49500 | 1828 |
| 293 | 20240528 | 135900 | 94950600150 | 49550 | 49500 | 49550 | 49500 | 3120 |
| 294 | 20240528 | 135800 | 94796046450 | 49500 | 49550 | 49550 | 49500 | 1633 |
| 295 | 20240528 | 135700 | 94715206300 | 49550 | 49600 | 49600 | 49500 | 1301 |
| 296 | 20240528 | 135600 | 94650748850 | 49600 | 49600 | 49600 | 49500 | 1875 |
| 297 | 20240528 | 135500 | 94557808650 | 49550 | 49450 | 49600 | 49400 | 2524 |
| 298 | 20240528 | 135400 | 94432800400 | 49500 | 49450 | 49500 | 49400 | 1185 |
| 299 | 20240528 | 135300 | 94374224750 | 49400 | 49350 | 49450 | 49350 | 1859 |
| 300 | 20240528 | 135200 | 94282370400 | 49350 | 49350 | 49400 | 49350 | 3935 |
| 301 | 20240528 | 135100 | 94088079800 | 49400 | 49350 | 49400 | 49350 | 556 |
| 302 | 20240528 | 135000 | 94060637800 | 49350 | 49450 | 49450 | 49350 | 1942 |
| 303 | 20240528 | 134900 | 93964690650 | 49400 | 49400 | 49450 | 49400 | 1409 |
| 304 | 20240528 | 134800 | 93895081350 | 49450 | 49550 | 49600 | 49450 | 13211 |
| 305 | 20240528 | 134700 | 93240858850 | 49550 | 49550 | 49600 | 49550 | 1073 |
| 306 | 20240528 | 134600 | 93187684350 | 49550 | 49550 | 49600 | 49550 | 1797 |
| 307 | 20240528 | 134500 | 93098566200 | 49600 | 49600 | 49600 | 49550 | 480 |
| 308 | 20240528 | 134400 | 93074770400 | 49600 | 49550 | 49600 | 49500 | 4365 |
| 309 | 20240528 | 134300 | 92858483150 | 49600 | 49550 | 49650 | 49550 | 2680 |
| 310 | 20240528 | 134200 | 92725561000 | 49600 | 49500 | 49600 | 49500 | 3772 |
| 311 | 20240528 | 134100 | 92538612100 | 49500 | 49500 | 49550 | 49450 | 2675 |
| 312 | 20240528 | 134000 | 92406139950 | 49550 | 49500 | 49550 | 49500 | 2114 |
| 313 | 20240528 | 133900 | 92301485400 | 49550 | 49500 | 49600 | 49500 | 3386 |
| 314 | 20240528 | 133800 | 92133725150 | 49550 | 49600 | 49650 | 49500 | 7786 |
| 315 | 20240528 | 133700 | 91747761950 | 49600 | 49600 | 49700 | 49600 | 9821 |
| 316 | 20240528 | 133600 | 91260330850 | 49600 | 49650 | 49650 | 49600 | 3763 |
| 317 | 20240528 | 133500 | 91073632000 | 49650 | 49550 | 49650 | 49500 | 8180 |
| 318 | 20240528 | 133400 | 90668060650 | 49550 | 49450 | 49550 | 49400 | 4521 |
| 319 | 20240528 | 133300 | 90444355100 | 49450 | 49450 | 49500 | 49400 | 2009 |
| 320 | 20240528 | 133200 | 90345045050 | 49450 | 49400 | 49500 | 49400 | 1973 |
| 321 | 20240528 | 133100 | 90247508350 | 49400 | 49350 | 49450 | 49300 | 5918 |
| 322 | 20240528 | 133000 | 89955105000 | 49350 | 49350 | 49400 | 49300 | 2411 |
| 323 | 20240528 | 132900 | 89836146900 | 49350 | 49350 | 49400 | 49350 | 1533 |
| 324 | 20240528 | 132800 | 89760468350 | 49350 | 49400 | 49400 | 49350 | 1306 |
| 325 | 20240528 | 132700 | 89695988000 | 49400 | 49450 | 49450 | 49400 | 1286 |
| 326 | 20240528 | 132600 | 89632444550 | 49400 | 49400 | 49450 | 49300 | 4380 |
| 327 | 20240528 | 132500 | 89416213450 | 49400 | 49450 | 49500 | 49350 | 9895 |
| 328 | 20240528 | 132400 | 88927142400 | 49500 | 49400 | 49500 | 49400 | 5782 |
| 329 | 20240528 | 132300 | 88641180150 | 49450 | 49300 | 49450 | 49300 | 6309 |
| 330 | 20240528 | 132200 | 88329553450 | 49300 | 49250 | 49350 | 49250 | 5767 |
| 331 | 20240528 | 132100 | 88045093850 | 49250 | 49250 | 49300 | 49200 | 1348 |
| 332 | 20240528 | 132000 | 87978696500 | 49250 | 49200 | 49300 | 49200 | 5702 |
| 333 | 20240528 | 131900 | 87697876150 | 49200 | 49200 | 49250 | 49200 | 3875 |
| 334 | 20240528 | 131800 | 87507060700 | 49250 | 49150 | 49250 | 49150 | 3158 |
| 335 | 20240528 | 131700 | 87351693000 | 49150 | 49200 | 49200 | 49100 | 1082 |
| 336 | 20240528 | 131600 | 87298506100 | 49200 | 49300 | 49300 | 49200 | 5459 |
| 337 | 20240528 | 131500 | 87029591900 | 49250 | 49100 | 49300 | 49000 | 11334 |
| 338 | 20240528 | 131400 | 86472406450 | 49050 | 48950 | 49100 | 48900 | 8925 |
| 339 | 20240528 | 131300 | 86034979400 | 48900 | 48750 | 48950 | 48700 | 8137 |
| 340 | 20240528 | 131200 | 85637740300 | 48800 | 48800 | 48800 | 48750 | 2820 |
| 341 | 20240528 | 131100 | 85500250600 | 48750 | 48800 | 48850 | 48750 | 3834 |
| 342 | 20240528 | 131000 | 85313245800 | 48800 | 48800 | 48850 | 48750 | 2440 |
| 343 | 20240528 | 130900 | 85194176150 | 48800 | 48650 | 48850 | 48650 | 14786 |
| 344 | 20240528 | 130800 | 84473709250 | 48700 | 48700 | 48750 | 48650 | 8879 |
| 345 | 20240528 | 130700 | 84041408800 | 48750 | 48750 | 48750 | 48700 | 5116 |
| 346 | 20240528 | 130600 | 83792181000 | 48750 | 48800 | 48850 | 48700 | 27674 |
| 347 | 20240528 | 130500 | 82442454950 | 48850 | 48800 | 48850 | 48800 | 5468 |
| 348 | 20240528 | 130400 | 82175561600 | 48800 | 48850 | 48900 | 48800 | 20880 |
| 349 | 20240528 | 130300 | 81155741150 | 48850 | 48900 | 48950 | 48850 | 16492 |
| 350 | 20240528 | 130200 | 80349566450 | 48900 | 48900 | 48950 | 48900 | 4412 |
| 351 | 20240528 | 130100 | 80133788450 | 48950 | 48900 | 49000 | 48900 | 5120 |
| 352 | 20240528 | 130000 | 79883298700 | 48950 | 49000 | 49000 | 48900 | 6371 |
| 353 | 20240528 | 125900 | 79571550150 | 48950 | 49000 | 49000 | 48900 | 7802 |
| 354 | 20240528 | 125800 | 79189620400 | 48950 | 48950 | 49000 | 48950 | 2562 |
| 355 | 20240528 | 125700 | 79064116500 | 48950 | 49000 | 49000 | 48950 | 4821 |
| 356 | 20240528 | 125600 | 78827975450 | 48950 | 48950 | 49000 | 48950 | 7067 |
| 357 | 20240528 | 125500 | 78481953700 | 48950 | 49050 | 49050 | 48950 | 8528 |
| 358 | 20240528 | 125400 | 78064087450 | 49000 | 49000 | 49050 | 49000 | 2594 |
| 359 | 20240528 | 125300 | 77936936750 | 49050 | 49000 | 49050 | 49000 | 1430 |
| 360 | 20240528 | 125200 | 77866856700 | 49050 | 49050 | 49050 | 49000 | 3210 |
| 361 | 20240528 | 125100 | 77709504150 | 49050 | 49000 | 49050 | 49000 | 1615 |
| 362 | 20240528 | 125000 | 77630353800 | 49050 | 49050 | 49100 | 49000 | 2467 |
| 363 | 20240528 | 124900 | 77509363750 | 49050 | 49050 | 49100 | 49050 | 2586 |
| 364 | 20240528 | 124800 | 77382486350 | 49050 | 49050 | 49100 | 49050 | 3046 |
| 365 | 20240528 | 124700 | 77233052800 | 49050 | 49050 | 49100 | 49050 | 4398 |
| 366 | 20240528 | 124600 | 77017264900 | 49100 | 49100 | 49150 | 49050 | 3398 |
| 367 | 20240528 | 124500 | 76850568700 | 49150 | 49050 | 49150 | 49050 | 3075 |
| 368 | 20240528 | 124400 | 76699615800 | 49100 | 49100 | 49100 | 49050 | 2500 |
| 369 | 20240528 | 124300 | 76576900550 | 49050 | 49100 | 49150 | 49050 | 3148 |
| 370 | 20240528 | 124200 | 76422353650 | 49100 | 49100 | 49150 | 49100 | 1521 |
| 371 | 20240528 | 124100 | 76347668100 | 49150 | 49100 | 49150 | 49050 | 2104 |
| 372 | 20240528 | 124000 | 76244347800 | 49150 | 49050 | 49200 | 49000 | 7314 |
| 373 | 20240528 | 123900 | 75885304650 | 49000 | 48950 | 49100 | 48950 | 8748 |
| 374 | 20240528 | 123800 | 75456389650 | 48950 | 49000 | 49000 | 48950 | 2432 |
| 375 | 20240528 | 123700 | 75337327500 | 48950 | 49100 | 49100 | 48950 | 31999 |
| 376 | 20240528 | 123600 | 73769554350 | 49100 | 49150 | 49200 | 49050 | 14420 |
| 377 | 20240528 | 123500 | 73061824500 | 49150 | 49150 | 49200 | 49100 | 3285 |
| 378 | 20240528 | 123400 | 72900394100 | 49150 | 49150 | 49200 | 49150 | 1936 |
| 379 | 20240528 | 123300 | 72805236800 | 49200 | 49200 | 49200 | 49150 | 1547 |
| 380 | 20240528 | 123200 | 72729174250 | 49150 | 49150 | 49200 | 49150 | 645 |
| 381 | 20240528 | 123100 | 72697463100 | 49200 | 49200 | 49200 | 49150 | 1122 |
| 382 | 20240528 | 123000 | 72642302600 | 49150 | 49150 | 49200 | 49150 | 1225 |
| 383 | 20240528 | 122900 | 72582089900 | 49150 | 49150 | 49200 | 49150 | 4509 |
| 384 | 20240528 | 122800 | 72360382200 | 49150 | 49150 | 49200 | 49150 | 1346 |
| 385 | 20240528 | 122700 | 72294200800 | 49150 | 49150 | 49200 | 49150 | 1243 |
| 386 | 20240528 | 122600 | 72233090050 | 49150 | 49150 | 49200 | 49150 | 2659 |
| 387 | 20240528 | 122500 | 72102378050 | 49150 | 49250 | 49250 | 49150 | 4736 |
| 388 | 20240528 | 122400 | 71869337800 | 49250 | 49200 | 49250 | 49200 | 2999 |
| 389 | 20240528 | 122300 | 71721726250 | 49200 | 49250 | 49300 | 49200 | 4303 |
| 390 | 20240528 | 122200 | 71509806550 | 49250 | 49200 | 49250 | 49150 | 5943 |
| 391 | 20240528 | 122100 | 71217486700 | 49150 | 49100 | 49200 | 49100 | 4204 |
| 392 | 20240528 | 122000 | 71010877750 | 49100 | 49050 | 49150 | 49000 | 11872 |
| 393 | 20240528 | 121900 | 70428674900 | 49000 | 49050 | 49100 | 49000 | 23641 |
| 394 | 20240528 | 121800 | 69269808350 | 49100 | 49150 | 49150 | 49050 | 17622 |
| 395 | 20240528 | 121700 | 68404812600 | 49100 | 49150 | 49200 | 49100 | 4785 |
| 396 | 20240528 | 121600 | 68169731950 | 49200 | 49150 | 49200 | 49150 | 2293 |
| 397 | 20240528 | 121500 | 68057009300 | 49200 | 49200 | 49250 | 49150 | 9484 |
| 398 | 20240528 | 121400 | 67590711500 | 49250 | 49200 | 49250 | 49200 | 4053 |
| 399 | 20240528 | 121300 | 67391293300 | 49200 | 49250 | 49300 | 49200 | 7391 |
| 400 | 20240528 | 121200 | 67027555150 | 49300 | 49250 | 49300 | 49250 | 2415 |
| 401 | 20240528 | 121100 | 66908594000 | 49250 | 49300 | 49300 | 49250 | 1840 |
| 402 | 20240528 | 121000 | 66817950400 | 49300 | 49250 | 49300 | 49250 | 2838 |
| 403 | 20240528 | 120900 | 66678163850 | 49250 | 49300 | 49300 | 49250 | 1987 |
| 404 | 20240528 | 120800 | 66580289600 | 49300 | 49250 | 49300 | 49200 | 6459 |
| 405 | 20240528 | 120700 | 66262305200 | 49200 | 49250 | 49250 | 49200 | 5822 |
| 406 | 20240528 | 120600 | 65975831800 | 49250 | 49200 | 49250 | 49200 | 5303 |
| 407 | 20240528 | 120500 | 65714741550 | 49250 | 49300 | 49300 | 49200 | 14047 |
| 408 | 20240528 | 120400 | 65022841550 | 49250 | 49300 | 49350 | 49250 | 16932 |
| 409 | 20240528 | 120300 | 64188082200 | 49300 | 49350 | 49400 | 49300 | 3670 |
| 410 | 20240528 | 120200 | 64007079700 | 49350 | 49350 | 49400 | 49350 | 9777 |
| 411 | 20240528 | 120100 | 63524577650 | 49350 | 49450 | 49450 | 49350 | 30802 |
| 412 | 20240528 | 120000 | 62002979900 | 49400 | 49450 | 49450 | 49400 | 5349 |
| 413 | 20240528 | 115900 | 61738701500 | 49400 | 49450 | 49450 | 49400 | 1775 |
| 414 | 20240528 | 115800 | 61650985600 | 49400 | 49450 | 49450 | 49400 | 2144 |
| 415 | 20240528 | 115700 | 61545011450 | 49450 | 49400 | 49500 | 49400 | 2391 |
| 416 | 20240528 | 115600 | 61426818550 | 49400 | 49500 | 49500 | 49400 | 8005 |
| 417 | 20240528 | 115500 | 61030967850 | 49450 | 49450 | 49500 | 49450 | 2384 |
| 418 | 20240528 | 115400 | 60913064400 | 49500 | 49550 | 49550 | 49450 | 2686 |
| 419 | 20240528 | 115300 | 60780138550 | 49500 | 49500 | 49550 | 49500 | 1520 |
| 420 | 20240528 | 115200 | 60704875150 | 49550 | 49500 | 49550 | 49500 | 423 |
| 421 | 20240528 | 115100 | 60683930500 | 49500 | 49450 | 49550 | 49450 | 1066 |
| 422 | 20240528 | 115000 | 60631177150 | 49450 | 49500 | 49550 | 49450 | 3318 |
| 423 | 20240528 | 114900 | 60466953000 | 49500 | 49450 | 49550 | 49450 | 3305 |
| 424 | 20240528 | 114800 | 60303370800 | 49450 | 49500 | 49500 | 49450 | 1831 |
| 425 | 20240528 | 114700 | 60212814900 | 49450 | 49450 | 49500 | 49450 | 4608 |
| 426 | 20240528 | 114600 | 59984913850 | 49500 | 49450 | 49500 | 49450 | 2267 |
| 427 | 20240528 | 114500 | 59872801250 | 49500 | 49450 | 49500 | 49450 | 2191 |
| 428 | 20240528 | 114400 | 59764439250 | 49450 | 49500 | 49500 | 49450 | 4280 |
| 429 | 20240528 | 114300 | 59552749900 | 49500 | 49450 | 49500 | 49450 | 1742 |
| 430 | 20240528 | 114200 | 59466577100 | 49500 | 49500 | 49500 | 49450 | 1408 |
| 431 | 20240528 | 114100 | 59396928050 | 49500 | 49450 | 49500 | 49450 | 5487 |
| 432 | 20240528 | 114000 | 59125448700 | 49500 | 49450 | 49550 | 49450 | 1154 |
| 433 | 20240528 | 113900 | 59068342550 | 49450 | 49550 | 49550 | 49450 | 3568 |
| 434 | 20240528 | 113800 | 58891629350 | 49550 | 49500 | 49550 | 49450 | 1565 |
| 435 | 20240528 | 113700 | 58814158300 | 49550 | 49500 | 49550 | 49500 | 1018 |
| 436 | 20240528 | 113600 | 58763756950 | 49500 | 49550 | 49600 | 49500 | 7551 |
| 437 | 20240528 | 113500 | 58389921550 | 49550 | 49600 | 49600 | 49550 | 958 |
| 438 | 20240528 | 113400 | 58342447400 | 49500 | 49500 | 49600 | 49500 | 1050 |
| 439 | 20240528 | 113300 | 58290442800 | 49550 | 49550 | 49600 | 49500 | 4133 |
| 440 | 20240528 | 113200 | 58085701300 | 49600 | 49650 | 49650 | 49550 | 1760 |
| 441 | 20240528 | 113100 | 57998409000 | 49600 | 49600 | 49650 | 49600 | 766 |
| 442 | 20240528 | 113000 | 57960402750 | 49600 | 49600 | 49650 | 49600 | 1442 |
| 443 | 20240528 | 112900 | 57888862050 | 49650 | 49600 | 49650 | 49600 | 3421 |
| 444 | 20240528 | 112800 | 57719164050 | 49650 | 49650 | 49650 | 49600 | 3324 |
| 445 | 20240528 | 112700 | 57554176150 | 49600 | 49650 | 49650 | 49600 | 1075 |
| 446 | 20240528 | 112600 | 57500842100 | 49650 | 49600 | 49650 | 49550 | 2226 |
| 447 | 20240528 | 112500 | 57390482050 | 49550 | 49600 | 49600 | 49550 | 2409 |
| 448 | 20240528 | 112400 | 57271085100 | 49550 | 49500 | 49600 | 49500 | 1334 |
| 449 | 20240528 | 112300 | 57204995150 | 49550 | 49500 | 49550 | 49500 | 2666 |
| 450 | 20240528 | 112200 | 57072966200 | 49500 | 49550 | 49550 | 49450 | 2985 |
| 451 | 20240528 | 112100 | 56925206700 | 49550 | 49550 | 49550 | 49450 | 2453 |
| 452 | 20240528 | 112000 | 56803778050 | 49500 | 49500 | 49550 | 49450 | 4241 |
| 453 | 20240528 | 111900 | 56593936300 | 49500 | 49450 | 49500 | 49450 | 1421 |
| 454 | 20240528 | 111800 | 56523641650 | 49500 | 49500 | 49550 | 49450 | 3104 |
| 455 | 20240528 | 111700 | 56369999350 | 49500 | 49450 | 49550 | 49450 | 3151 |
| 456 | 20240528 | 111600 | 56214033200 | 49500 | 49450 | 49550 | 49450 | 3165 |
| 457 | 20240528 | 111500 | 56057321500 | 49450 | 49500 | 49550 | 49450 | 4919 |
| 458 | 20240528 | 111400 | 55813826600 | 49500 | 49500 | 49550 | 49450 | 4267 |
| 459 | 20240528 | 111300 | 55602607350 | 49500 | 49450 | 49500 | 49450 | 5969 |
| 460 | 20240528 | 111200 | 55307246000 | 49450 | 49450 | 49500 | 49450 | 4291 |
| 461 | 20240528 | 111100 | 55095022700 | 49500 | 49550 | 49550 | 49450 | 3861 |
| 462 | 20240528 | 111000 | 54903963950 | 49500 | 49550 | 49550 | 49500 | 18106 |
| 463 | 20240528 | 110900 | 54007585250 | 49550 | 49500 | 49550 | 49500 | 5442 |
| 464 | 20240528 | 110800 | 53738174850 | 49500 | 49550 | 49550 | 49500 | 2689 |
| 465 | 20240528 | 110700 | 53605042300 | 49550 | 49550 | 49600 | 49500 | 17032 |
| 466 | 20240528 | 110600 | 52761347400 | 49550 | 49600 | 49600 | 49550 | 8256 |
| 467 | 20240528 | 110500 | 52352252700 | 49550 | 49600 | 49600 | 49550 | 1919 |
| 468 | 20240528 | 110400 | 52257094200 | 49550 | 49650 | 49700 | 49550 | 15820 |
| 469 | 20240528 | 110300 | 51472331400 | 49600 | 49600 | 49650 | 49600 | 1621 |
| 470 | 20240528 | 110200 | 51391910750 | 49650 | 49650 | 49650 | 49600 | 2563 |
| 471 | 20240528 | 110100 | 51264724350 | 49600 | 49600 | 49650 | 49600 | 3558 |
| 472 | 20240528 | 110000 | 51088107500 | 49650 | 49600 | 49650 | 49600 | 1482 |
| 473 | 20240528 | 105900 | 51014556800 | 49600 | 49650 | 49650 | 49600 | 1449 |
| 474 | 20240528 | 105800 | 50942658000 | 49650 | 49650 | 49700 | 49600 | 4986 |
| 475 | 20240528 | 105700 | 50695137050 | 49650 | 49650 | 49700 | 49650 | 1506 |
| 476 | 20240528 | 105600 | 50620360900 | 49650 | 49650 | 49700 | 49650 | 1191 |
| 477 | 20240528 | 105500 | 50561225050 | 49700 | 49700 | 49750 | 49650 | 8983 |
| 478 | 20240528 | 105400 | 50114950200 | 49700 | 49600 | 49700 | 49600 | 3870 |
| 479 | 20240528 | 105300 | 49922877950 | 49650 | 49650 | 49700 | 49600 | 5443 |
| 480 | 20240528 | 105200 | 49652653850 | 49650 | 49750 | 49750 | 49650 | 2164 |
| 481 | 20240528 | 105100 | 49545104950 | 49700 | 49700 | 49800 | 49700 | 1088 |
| 482 | 20240528 | 105000 | 49491024150 | 49700 | 49750 | 49800 | 49700 | 4947 |
| 483 | 20240528 | 104900 | 49245099350 | 49750 | 49850 | 49900 | 49750 | 4021 |
| 484 | 20240528 | 104800 | 49044966850 | 49900 | 49950 | 50000 | 49850 | 6962 |
| 485 | 20240528 | 104700 | 48697505200 | 49950 | 49950 | 50000 | 49900 | 1666 |
| 486 | 20240528 | 104600 | 48614299750 | 49950 | 49950 | 50000 | 49900 | 7646 |
| 487 | 20240528 | 104500 | 48232225650 | 49900 | 49950 | 49950 | 49900 | 3548 |
| 488 | 20240528 | 104400 | 48055171400 | 49950 | 49950 | 49950 | 49900 | 4591 |
| 489 | 20240528 | 104300 | 47825886800 | 49950 | 49800 | 49950 | 49800 | 3513 |
| 490 | 20240528 | 104200 | 47650739850 | 49800 | 49800 | 49850 | 49750 | 2699 |
| 491 | 20240528 | 104100 | 47516354400 | 49800 | 49800 | 49900 | 49750 | 3729 |
| 492 | 20240528 | 104000 | 47330565950 | 49800 | 49600 | 49800 | 49600 | 6050 |
| 493 | 20240528 | 103900 | 47029947300 | 49650 | 49650 | 49650 | 49600 | 1712 |
| 494 | 20240528 | 103800 | 46945019900 | 49650 | 49600 | 49650 | 49550 | 2215 |
| 495 | 20240528 | 103700 | 46835118450 | 49550 | 49650 | 49650 | 49550 | 6715 |
| 496 | 20240528 | 103600 | 46501989450 | 49650 | 49650 | 49700 | 49600 | 5092 |
| 497 | 20240528 | 103500 | 46249338000 | 49700 | 49650 | 49700 | 49600 | 3733 |
| 498 | 20240528 | 103400 | 46064049700 | 49650 | 49700 | 49700 | 49600 | 1770 |
| 499 | 20240528 | 103300 | 45976178600 | 49700 | 49600 | 49700 | 49550 | 5748 |
| 500 | 20240528 | 103200 | 45691009100 | 49650 | 49650 | 49650 | 49600 | 4063 |
| 501 | 20240528 | 103100 | 45489471350 | 49650 | 49650 | 49650 | 49600 | 8629 |
| 502 | 20240528 | 103000 | 45061434500 | 49650 | 49700 | 49750 | 49650 | 9637 |
| 503 | 20240528 | 102900 | 44582732700 | 49700 | 49800 | 49800 | 49700 | 2120 |
| 504 | 20240528 | 102800 | 44477334550 | 49800 | 49800 | 49850 | 49750 | 7354 |
| 505 | 20240528 | 102700 | 44111317150 | 49800 | 49800 | 49850 | 49800 | 1079 |
| 506 | 20240528 | 102600 | 44057563000 | 49850 | 49850 | 49850 | 49800 | 1440 |
| 507 | 20240528 | 102500 | 43985829100 | 49850 | 49800 | 49850 | 49800 | 1862 |
| 508 | 20240528 | 102400 | 43893067850 | 49850 | 49850 | 49850 | 49800 | 1384 |
| 509 | 20240528 | 102300 | 43824118600 | 49850 | 49800 | 49850 | 49800 | 1457 |
| 510 | 20240528 | 102200 | 43751558900 | 49850 | 49800 | 49850 | 49800 | 1363 |
| 511 | 20240528 | 102100 | 43683662150 | 49850 | 49850 | 49850 | 49800 | 898 |
| 512 | 20240528 | 102000 | 43638919750 | 49850 | 49900 | 49950 | 49800 | 4431 |
| 513 | 20240528 | 101900 | 43417976900 | 49850 | 49800 | 49900 | 49750 | 2997 |
| 514 | 20240528 | 101800 | 43268552300 | 49800 | 49800 | 49850 | 49800 | 1719 |
| 515 | 20240528 | 101700 | 43182939700 | 49800 | 49900 | 49900 | 49800 | 1310 |
| 516 | 20240528 | 101600 | 43117652700 | 49900 | 49800 | 49900 | 49750 | 2369 |
| 517 | 20240528 | 101500 | 42999622300 | 49800 | 49850 | 49900 | 49800 | 3827 |
| 518 | 20240528 | 101400 | 42808934850 | 49850 | 49900 | 49900 | 49800 | 1865 |
| 519 | 20240528 | 101300 | 42715986750 | 49900 | 49850 | 49950 | 49800 | 3339 |
| 520 | 20240528 | 101200 | 42549489350 | 49850 | 49800 | 50000 | 49750 | 8705 |
| 521 | 20240528 | 101100 | 42115326700 | 49800 | 49900 | 49950 | 49800 | 3747 |
| 522 | 20240528 | 101000 | 41928394050 | 49950 | 50100 | 50100 | 49950 | 10353 |
| 523 | 20240528 | 100900 | 41410592500 | 50100 | 50100 | 50100 | 50000 | 2799 |
| 524 | 20240528 | 100800 | 41270570200 | 50000 | 50100 | 50200 | 50000 | 4559 |
| 525 | 20240528 | 100700 | 41042288900 | 50100 | 50200 | 50200 | 50100 | 6199 |
| 526 | 20240528 | 100600 | 40731642700 | 50200 | 50100 | 50300 | 50000 | 6457 |
| 527 | 20240528 | 100500 | 40407784000 | 50100 | 49850 | 50300 | 49850 | 28276 |
| 528 | 20240528 | 100400 | 38991677650 | 49900 | 49750 | 49900 | 49750 | 4572 |
| 529 | 20240528 | 100300 | 38763903100 | 49800 | 49700 | 49800 | 49650 | 5576 |
| 530 | 20240528 | 100200 | 38486822700 | 49700 | 49550 | 49750 | 49550 | 7430 |
| 531 | 20240528 | 100100 | 38118026950 | 49550 | 49550 | 49600 | 49550 | 5282 |
| 532 | 20240528 | 100000 | 37856218600 | 49550 | 49550 | 49600 | 49550 | 4977 |
| 533 | 20240528 | 095900 | 37609595450 | 49550 | 49550 | 49600 | 49550 | 4567 |
| 534 | 20240528 | 095800 | 37383258400 | 49550 | 49600 | 49650 | 49550 | 5586 |
| 535 | 20240528 | 095700 | 37106259850 | 49600 | 49650 | 49650 | 49600 | 4134 |
| 536 | 20240528 | 095600 | 36901169750 | 49650 | 49600 | 49700 | 49600 | 3850 |
| 537 | 20240528 | 095500 | 36710109050 | 49600 | 49600 | 49650 | 49600 | 5964 |
| 538 | 20240528 | 095400 | 36414274650 | 49600 | 49650 | 49700 | 49600 | 6137 |
| 539 | 20240528 | 095300 | 36109678300 | 49600 | 49700 | 49750 | 49600 | 10294 |
| 540 | 20240528 | 095200 | 35598546050 | 49650 | 49850 | 49850 | 49650 | 10095 |
| 541 | 20240528 | 095100 | 35096568200 | 49850 | 49850 | 49900 | 49800 | 2063 |
| 542 | 20240528 | 095000 | 34993744150 | 49800 | 49700 | 49850 | 49650 | 5624 |
| 543 | 20240528 | 094900 | 34713913350 | 49700 | 49650 | 49750 | 49650 | 6470 |
| 544 | 20240528 | 094800 | 34392401500 | 49650 | 49700 | 49700 | 49600 | 10265 |
| 545 | 20240528 | 094700 | 33882714650 | 49700 | 49600 | 49700 | 49600 | 4022 |
| 546 | 20240528 | 094600 | 33682961350 | 49650 | 49600 | 49700 | 49550 | 13289 |
| 547 | 20240528 | 094500 | 33023941500 | 49550 | 49600 | 49600 | 49550 | 8428 |
| 548 | 20240528 | 094400 | 32606173900 | 49600 | 49650 | 49650 | 49550 | 9768 |
| 549 | 20240528 | 094300 | 32121753850 | 49650 | 49700 | 49750 | 49600 | 19532 |
| 550 | 20240528 | 094200 | 31152111150 | 49700 | 49950 | 49950 | 49700 | 19012 |
| 551 | 20240528 | 094100 | 30205423700 | 49950 | 49950 | 50000 | 49950 | 4943 |
| 552 | 20240528 | 094000 | 29958509800 | 49950 | 50000 | 50000 | 49900 | 5449 |
| 553 | 20240528 | 093900 | 29686296100 | 49950 | 49800 | 50000 | 49800 | 8972 |
| 554 | 20240528 | 093800 | 29238276000 | 49800 | 49700 | 49800 | 49700 | 4126 |
| 555 | 20240528 | 093700 | 29032906750 | 49750 | 49800 | 49850 | 49700 | 9133 |
| 556 | 20240528 | 093600 | 28578253100 | 49800 | 49800 | 49900 | 49700 | 9423 |
| 557 | 20240528 | 093500 | 28108972750 | 49750 | 49800 | 49850 | 49650 | 22074 |
| 558 | 20240528 | 093400 | 27011122350 | 49800 | 49800 | 49900 | 49800 | 6058 |
| 559 | 20240528 | 093300 | 26709403050 | 49900 | 49950 | 49950 | 49800 | 7794 |
| 560 | 20240528 | 093200 | 26320628250 | 50000 | 50000 | 50100 | 49900 | 6531 |
| 561 | 20240528 | 093100 | 25994139900 | 50000 | 49850 | 50000 | 49850 | 4693 |
| 562 | 20240528 | 093000 | 25759821400 | 49850 | 49850 | 49900 | 49800 | 7911 |
| 563 | 20240528 | 092900 | 25365587650 | 49850 | 50000 | 50100 | 49800 | 15149 |
| 564 | 20240528 | 092800 | 24608992550 | 50000 | 50000 | 50100 | 49950 | 9169 |
| 565 | 20240528 | 092700 | 24150537500 | 50000 | 50300 | 50300 | 50000 | 8459 |
| 566 | 20240528 | 092600 | 23726407100 | 50300 | 50200 | 50500 | 50200 | 10245 |
| 567 | 20240528 | 092500 | 23210701000 | 50200 | 50400 | 50500 | 50200 | 5941 |
| 568 | 20240528 | 092400 | 22911546600 | 50400 | 50500 | 50500 | 50300 | 11667 |
| 569 | 20240528 | 092300 | 22323331500 | 50500 | 50300 | 50600 | 50300 | 11626 |
| 570 | 20240528 | 092200 | 21736253200 | 50200 | 50200 | 50400 | 50200 | 14281 |
| 571 | 20240528 | 092100 | 21018072500 | 50300 | 50400 | 50400 | 50200 | 3171 |
| 572 | 20240528 | 092000 | 20858643600 | 50400 | 50100 | 50400 | 50000 | 10568 |
| 573 | 20240528 | 091900 | 20328089100 | 50100 | 50300 | 50400 | 50100 | 13510 |
| 574 | 20240528 | 091800 | 19649593800 | 50300 | 50100 | 50400 | 50100 | 13427 |
| 575 | 20240528 | 091700 | 18974807200 | 50200 | 49850 | 50200 | 49750 | 13631 |
| 576 | 20240528 | 091600 | 18293362650 | 49850 | 49750 | 49900 | 49700 | 9305 |
| 577 | 20240528 | 091500 | 17829978150 | 49850 | 49550 | 49850 | 49500 | 19096 |
| 578 | 20240528 | 091400 | 16882611050 | 49550 | 49500 | 49700 | 49450 | 35695 |
| 579 | 20240528 | 091300 | 15115306150 | 49550 | 49600 | 49650 | 49400 | 48981 |
| 580 | 20240528 | 091200 | 12690325850 | 49600 | 49800 | 49850 | 49550 | 37186 |
| 581 | 20240528 | 091100 | 10841400450 | 49800 | 49900 | 50100 | 49750 | 25872 |
| 582 | 20240528 | 091000 | 9551122350 | 49900 | 50100 | 50100 | 49750 | 31378 |
| 583 | 20240528 | 090900 | 7986166600 | 50100 | 50200 | 50200 | 50000 | 16401 |
| 584 | 20240528 | 090800 | 7165019300 | 50200 | 50200 | 50300 | 50100 | 12251 |
| 585 | 20240528 | 090700 | 6550393400 | 50100 | 50400 | 50400 | 50100 | 13685 |
| 586 | 20240528 | 090600 | 5863345200 | 50400 | 50800 | 50900 | 50300 | 16878 |
| 587 | 20240528 | 090500 | 5008517600 | 50800 | 50700 | 50900 | 50700 | 10171 |
| 588 | 20240528 | 090400 | 4492024500 | 50700 | 50600 | 50800 | 50500 | 11244 |
| 589 | 20240528 | 090300 | 3922348300 | 50600 | 50500 | 50600 | 50400 | 6973 |
| 590 | 20240528 | 090200 | 3570346500 | 50400 | 50200 | 50500 | 50100 | 12759 |
| 591 | 20240528 | 090100 | 2928630800 | 50300 | 50900 | 50900 | 50200 | 30957 |
| 592 | 20240528 | 090000 | 1364494300 | 50800 | 50700 | 50800 | 50500 | 26200 |