34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 190500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 3 | 20240528 | 190400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20240528 | 190300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20240528 | 190200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20240528 | 190100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20240528 | 190000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20240528 | 185900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20240528 | 185800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20240528 | 185700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20240528 | 185600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20240528 | 185500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20240528 | 185400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20240528 | 185300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20240528 | 185200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20240528 | 185100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20240528 | 185000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20240528 | 184900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20240528 | 184800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20240528 | 184700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20240528 | 184600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20240528 | 184500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20240528 | 184400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20240528 | 184300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20240528 | 184200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20240528 | 184100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20240528 | 184000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20240528 | 183900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20240528 | 183800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20240528 | 183700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20240528 | 183600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20240528 | 183500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 33 | 20240528 | 183400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20240528 | 183300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20240528 | 183200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20240528 | 183100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20240528 | 183000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20240528 | 182900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20240528 | 182800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20240528 | 182700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20240528 | 182600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20240528 | 182500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20240528 | 182400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20240528 | 182300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20240528 | 182200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20240528 | 182100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20240528 | 182000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20240528 | 181900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20240528 | 181800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20240528 | 181700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20240528 | 181600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20240528 | 181500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20240528 | 181400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20240528 | 181300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20240528 | 181200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20240528 | 181100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20240528 | 181000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20240528 | 180900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20240528 | 180800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20240528 | 180700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20240528 | 180600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20240528 | 180500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 63 | 20240528 | 180400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20240528 | 180300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20240528 | 180200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20240528 | 180100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20240528 | 180000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20240528 | 175900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20240528 | 175800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20240528 | 175700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20240528 | 175600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20240528 | 175500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20240528 | 175400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20240528 | 175300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20240528 | 175200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20240528 | 175100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20240528 | 175000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20240528 | 174900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20240528 | 174800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20240528 | 174700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20240528 | 174600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20240528 | 174500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20240528 | 174400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20240528 | 174300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20240528 | 174200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20240528 | 174100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20240528 | 174000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20240528 | 173900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20240528 | 173800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20240528 | 173700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20240528 | 173600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20240528 | 173500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 93 | 20240528 | 173400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20240528 | 173300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20240528 | 173200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20240528 | 173100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20240528 | 173000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20240528 | 172900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20240528 | 172800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20240528 | 172700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20240528 | 172600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20240528 | 172500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20240528 | 172400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20240528 | 172300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20240528 | 172200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20240528 | 172100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20240528 | 172000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20240528 | 171900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20240528 | 171800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20240528 | 171700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20240528 | 171600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20240528 | 171500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20240528 | 171400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20240528 | 171300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20240528 | 171200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20240528 | 171100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20240528 | 171000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20240528 | 170900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20240528 | 170800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20240528 | 170700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20240528 | 170600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20240528 | 170500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 123 | 20240528 | 170400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20240528 | 170300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20240528 | 170200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20240528 | 170100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20240528 | 170000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20240528 | 165900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20240528 | 165800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20240528 | 165700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20240528 | 165600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20240528 | 165500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20240528 | 165400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20240528 | 165300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20240528 | 165200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20240528 | 165100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20240528 | 165000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20240528 | 164900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20240528 | 164800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20240528 | 164700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20240528 | 164600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20240528 | 164500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20240528 | 164400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20240528 | 164300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20240528 | 164200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20240528 | 164100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20240528 | 164000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20240528 | 163900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20240528 | 163800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20240528 | 163700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20240528 | 163600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20240528 | 163500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 153 | 20240528 | 163400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20240528 | 163300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20240528 | 163200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20240528 | 163100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20240528 | 163000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20240528 | 162900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20240528 | 162800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20240528 | 162700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20240528 | 162600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20240528 | 162500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20240528 | 162400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20240528 | 162300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20240528 | 162200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20240528 | 162100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20240528 | 162000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20240528 | 161900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20240528 | 161800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20240528 | 161700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20240528 | 161600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20240528 | 161500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20240528 | 161400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20240528 | 161300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20240528 | 161200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20240528 | 161100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20240528 | 161000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20240528 | 160900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20240528 | 160800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20240528 | 160700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20240528 | 160600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20240528 | 160500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 183 | 20240528 | 160400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20240528 | 160300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20240528 | 160200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20240528 | 160100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20240528 | 160000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20240528 | 155900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20240528 | 155800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20240528 | 155700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20240528 | 155600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20240528 | 155500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20240528 | 155400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20240528 | 155300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20240528 | 155200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20240528 | 155100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20240528 | 155000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20240528 | 154900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20240528 | 154800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20240528 | 154700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20240528 | 154600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20240528 | 154500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20240528 | 154400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20240528 | 154300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20240528 | 154200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20240528 | 154100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20240528 | 154000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20240528 | 153900 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20240528 | 153800 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20240528 | 153700 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20240528 | 153600 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20240528 | 153500 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 213 | 20240528 | 153400 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20240528 | 153300 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20240528 | 153200 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240528 | 153100 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240528 | 153000 | 129456028900 | 29500 | 29500 | 29500 | 29500 | 51466 |
| 218 | 20240528 | 152900 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240528 | 152800 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240528 | 152700 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240528 | 152600 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240528 | 152500 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240528 | 152400 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240528 | 152300 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240528 | 152200 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20240528 | 152100 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20240528 | 152000 | 127937781900 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20240528 | 151900 | 127937781900 | 29500 | 29450 | 29500 | 29400 | 6957 |
| 229 | 20240528 | 151800 | 127732805250 | 29450 | 29400 | 29450 | 29400 | 6620 |
| 230 | 20240528 | 151700 | 127537884000 | 29450 | 29450 | 29500 | 29400 | 13184 |
| 231 | 20240528 | 151600 | 127150008850 | 29450 | 29450 | 29500 | 29450 | 5751 |
| 232 | 20240528 | 151500 | 126980546550 | 29450 | 29400 | 29500 | 29400 | 5170 |
| 233 | 20240528 | 151400 | 126828237850 | 29450 | 29400 | 29450 | 29400 | 5681 |
| 234 | 20240528 | 151300 | 126661052200 | 29400 | 29450 | 29500 | 29400 | 5319 |
| 235 | 20240528 | 151200 | 126504325250 | 29450 | 29400 | 29500 | 29350 | 11760 |
| 236 | 20240528 | 151100 | 126158585050 | 29400 | 29400 | 29500 | 29400 | 8302 |
| 237 | 20240528 | 151000 | 125914020650 | 29400 | 29500 | 29550 | 29400 | 8166 |
| 238 | 20240528 | 150900 | 125673505700 | 29500 | 29500 | 29550 | 29450 | 5999 |
| 239 | 20240528 | 150800 | 125496448900 | 29500 | 29450 | 29500 | 29400 | 5688 |
| 240 | 20240528 | 150700 | 125328887850 | 29400 | 29400 | 29450 | 29400 | 6996 |
| 241 | 20240528 | 150600 | 125123054700 | 29400 | 29450 | 29550 | 29400 | 15033 |
| 242 | 20240528 | 150500 | 124680389000 | 29400 | 29550 | 29550 | 29400 | 10586 |
| 243 | 20240528 | 150400 | 124368592450 | 29500 | 29550 | 29550 | 29500 | 4237 |
| 244 | 20240528 | 150300 | 124243506100 | 29550 | 29550 | 29600 | 29500 | 6688 |
| 245 | 20240528 | 150200 | 124045923100 | 29550 | 29600 | 29600 | 29500 | 9105 |
| 246 | 20240528 | 150100 | 123776726000 | 29600 | 29600 | 29650 | 29550 | 14200 |
| 247 | 20240528 | 150000 | 123356295600 | 29600 | 29450 | 29600 | 29450 | 8470 |
| 248 | 20240528 | 145900 | 123106225650 | 29500 | 29500 | 29500 | 29450 | 5471 |
| 249 | 20240528 | 145800 | 122944996300 | 29500 | 29550 | 29550 | 29450 | 10254 |
| 250 | 20240528 | 145700 | 122642374100 | 29550 | 29400 | 29550 | 29350 | 43481 |
| 251 | 20240528 | 145600 | 121361783050 | 29400 | 29450 | 29450 | 29350 | 14718 |
| 252 | 20240528 | 145500 | 120928760950 | 29450 | 29300 | 29450 | 29300 | 6833 |
| 253 | 20240528 | 145400 | 120727997500 | 29400 | 29400 | 29450 | 29300 | 10082 |
| 254 | 20240528 | 145300 | 120431790200 | 29450 | 29400 | 29450 | 29350 | 8949 |
| 255 | 20240528 | 145200 | 120168710850 | 29350 | 29300 | 29400 | 29300 | 8239 |
| 256 | 20240528 | 145100 | 119926801300 | 29300 | 29300 | 29350 | 29300 | 2880 |
| 257 | 20240528 | 145000 | 119842292150 | 29300 | 29250 | 29350 | 29200 | 5304 |
| 258 | 20240528 | 144900 | 119686918250 | 29200 | 29300 | 29300 | 29200 | 4765 |
| 259 | 20240528 | 144800 | 119547550250 | 29250 | 29300 | 29300 | 29250 | 2680 |
| 260 | 20240528 | 144700 | 119469054550 | 29250 | 29200 | 29250 | 29200 | 4562 |
| 261 | 20240528 | 144600 | 119335651450 | 29200 | 29200 | 29200 | 29150 | 1912 |
| 262 | 20240528 | 144500 | 119279827850 | 29150 | 29200 | 29200 | 29150 | 3697 |
| 263 | 20240528 | 144400 | 119171975500 | 29150 | 29200 | 29250 | 29150 | 1626 |
| 264 | 20240528 | 144300 | 119124495800 | 29200 | 29250 | 29250 | 29150 | 3035 |
| 265 | 20240528 | 144200 | 119035862350 | 29250 | 29250 | 29250 | 29200 | 1496 |
| 266 | 20240528 | 144100 | 118992123750 | 29200 | 29100 | 29250 | 29100 | 2802 |
| 267 | 20240528 | 144000 | 118910341650 | 29100 | 29150 | 29150 | 29050 | 1950 |
| 268 | 20240528 | 143900 | 118853583800 | 29150 | 29100 | 29150 | 29100 | 3291 |
| 269 | 20240528 | 143800 | 118757780400 | 29150 | 29050 | 29150 | 29050 | 1381 |
| 270 | 20240528 | 143700 | 118717592750 | 29100 | 29150 | 29150 | 29050 | 1549 |
| 271 | 20240528 | 143600 | 118672486400 | 29100 | 29050 | 29150 | 29050 | 2246 |
| 272 | 20240528 | 143500 | 118607102200 | 29100 | 29100 | 29100 | 29000 | 4001 |
| 273 | 20240528 | 143400 | 118490865750 | 29100 | 29150 | 29150 | 29050 | 2255 |
| 274 | 20240528 | 143300 | 118425283000 | 29150 | 29100 | 29150 | 29050 | 2277 |
| 275 | 20240528 | 143200 | 118359033050 | 29050 | 29150 | 29150 | 29050 | 743 |
| 276 | 20240528 | 143100 | 118337415250 | 29100 | 29150 | 29150 | 29050 | 8872 |
| 277 | 20240528 | 143000 | 118079322600 | 29100 | 29050 | 29150 | 29050 | 4349 |
| 278 | 20240528 | 142900 | 117952814850 | 29150 | 29200 | 29200 | 29050 | 5911 |
| 279 | 20240528 | 142800 | 117780670950 | 29150 | 29150 | 29200 | 29150 | 1697 |
| 280 | 20240528 | 142700 | 117731164300 | 29150 | 29200 | 29200 | 29150 | 995 |
| 281 | 20240528 | 142600 | 117702124950 | 29200 | 29200 | 29250 | 29150 | 1276 |
| 282 | 20240528 | 142500 | 117664875150 | 29200 | 29200 | 29200 | 29150 | 3004 |
| 283 | 20240528 | 142400 | 117577224800 | 29200 | 29200 | 29200 | 29150 | 1561 |
| 284 | 20240528 | 142300 | 117531676950 | 29150 | 29200 | 29200 | 29150 | 1593 |
| 285 | 20240528 | 142200 | 117485196650 | 29200 | 29150 | 29200 | 29100 | 3042 |
| 286 | 20240528 | 142100 | 117396557600 | 29150 | 29150 | 29200 | 29100 | 1545 |
| 287 | 20240528 | 142000 | 117351519900 | 29150 | 29150 | 29200 | 29150 | 1481 |
| 288 | 20240528 | 141900 | 117308320450 | 29200 | 29100 | 29200 | 29100 | 1352 |
| 289 | 20240528 | 141800 | 117268884400 | 29150 | 29250 | 29250 | 29100 | 3693 |
| 290 | 20240528 | 141700 | 117161140650 | 29250 | 29250 | 29250 | 29200 | 1377 |
| 291 | 20240528 | 141600 | 117120877950 | 29250 | 29250 | 29300 | 29200 | 1244 |
| 292 | 20240528 | 141500 | 117084502350 | 29250 | 29200 | 29300 | 29200 | 3028 |
| 293 | 20240528 | 141400 | 116995930100 | 29200 | 29200 | 29250 | 29200 | 700 |
| 294 | 20240528 | 141300 | 116975464650 | 29250 | 29250 | 29250 | 29200 | 2000 |
| 295 | 20240528 | 141200 | 116917006750 | 29250 | 29250 | 29250 | 29200 | 3052 |
| 296 | 20240528 | 141100 | 116827838200 | 29250 | 29300 | 29300 | 29200 | 3640 |
| 297 | 20240528 | 141000 | 116721374100 | 29300 | 29300 | 29300 | 29250 | 2294 |
| 298 | 20240528 | 140900 | 116654245200 | 29300 | 29300 | 29300 | 29250 | 586 |
| 299 | 20240528 | 140800 | 116637081250 | 29300 | 29250 | 29300 | 29200 | 1527 |
| 300 | 20240528 | 140700 | 116592421000 | 29250 | 29300 | 29300 | 29200 | 4975 |
| 301 | 20240528 | 140600 | 116446906350 | 29250 | 29300 | 29300 | 29250 | 2436 |
| 302 | 20240528 | 140500 | 116375548900 | 29350 | 29300 | 29350 | 29250 | 3160 |
| 303 | 20240528 | 140400 | 116282960850 | 29250 | 29350 | 29350 | 29250 | 1055 |
| 304 | 20240528 | 140300 | 116252056700 | 29300 | 29300 | 29350 | 29250 | 2557 |
| 305 | 20240528 | 140200 | 116177134350 | 29250 | 29350 | 29350 | 29200 | 6017 |
| 306 | 20240528 | 140100 | 116000952150 | 29350 | 29250 | 29350 | 29200 | 4490 |
| 307 | 20240528 | 140000 | 115869420150 | 29250 | 29200 | 29250 | 29150 | 3521 |
| 308 | 20240528 | 135900 | 115766459550 | 29200 | 29100 | 29200 | 29100 | 5631 |
| 309 | 20240528 | 135800 | 115602212650 | 29100 | 29100 | 29150 | 29050 | 2522 |
| 310 | 20240528 | 135700 | 115528814800 | 29100 | 29150 | 29150 | 29100 | 5274 |
| 311 | 20240528 | 135600 | 115375168100 | 29150 | 29200 | 29200 | 29150 | 6252 |
| 312 | 20240528 | 135500 | 115192668300 | 29150 | 29200 | 29200 | 29150 | 1663 |
| 313 | 20240528 | 135400 | 115144156450 | 29200 | 29150 | 29200 | 29150 | 1820 |
| 314 | 20240528 | 135300 | 115091061300 | 29200 | 29150 | 29250 | 29150 | 10327 |
| 315 | 20240528 | 135200 | 114789654600 | 29150 | 29050 | 29150 | 29000 | 3456 |
| 316 | 20240528 | 135100 | 114689071350 | 29050 | 29050 | 29050 | 29000 | 5259 |
| 317 | 20240528 | 135000 | 114536310500 | 29050 | 28950 | 29100 | 28950 | 5542 |
| 318 | 20240528 | 134900 | 114375508700 | 28950 | 28900 | 28950 | 28850 | 5218 |
| 319 | 20240528 | 134800 | 114224696250 | 28900 | 28900 | 28900 | 28800 | 5051 |
| 320 | 20240528 | 134700 | 114079081900 | 28850 | 28900 | 28900 | 28850 | 3049 |
| 321 | 20240528 | 134600 | 113991074750 | 28900 | 28900 | 28900 | 28800 | 4777 |
| 322 | 20240528 | 134500 | 113853258500 | 28850 | 28900 | 28900 | 28850 | 4773 |
| 323 | 20240528 | 134400 | 113715455400 | 28900 | 29000 | 29000 | 28850 | 7684 |
| 324 | 20240528 | 134300 | 113493177400 | 29000 | 29000 | 29050 | 28950 | 6959 |
| 325 | 20240528 | 134200 | 113291476800 | 29000 | 28950 | 29000 | 28900 | 4454 |
| 326 | 20240528 | 134100 | 113162538850 | 28950 | 28900 | 28950 | 28850 | 3912 |
| 327 | 20240528 | 134000 | 113049395150 | 28900 | 28900 | 28900 | 28800 | 19679 |
| 328 | 20240528 | 133900 | 112481939000 | 28900 | 28900 | 28950 | 28850 | 4997 |
| 329 | 20240528 | 133800 | 112337642200 | 28950 | 28950 | 29000 | 28900 | 4148 |
| 330 | 20240528 | 133700 | 112217643000 | 28950 | 28950 | 29000 | 28850 | 19522 |
| 331 | 20240528 | 133600 | 111653335650 | 28900 | 29000 | 29050 | 28900 | 17441 |
| 332 | 20240528 | 133500 | 111148157000 | 29000 | 29050 | 29100 | 29000 | 7260 |
| 333 | 20240528 | 133400 | 110937326850 | 29050 | 29200 | 29200 | 29050 | 11503 |
| 334 | 20240528 | 133300 | 110602600950 | 29150 | 29050 | 29200 | 29050 | 3871 |
| 335 | 20240528 | 133200 | 110489860100 | 29050 | 29300 | 29300 | 29050 | 13183 |
| 336 | 20240528 | 133100 | 110105982150 | 29300 | 29350 | 29350 | 29200 | 9773 |
| 337 | 20240528 | 133000 | 109819918500 | 29350 | 29300 | 29350 | 29250 | 1909 |
| 338 | 20240528 | 132900 | 109763982300 | 29300 | 29300 | 29350 | 29250 | 2417 |
| 339 | 20240528 | 132800 | 109693179000 | 29250 | 29150 | 29250 | 29150 | 3144 |
| 340 | 20240528 | 132700 | 109601322850 | 29150 | 29200 | 29250 | 29150 | 5138 |
| 341 | 20240528 | 132600 | 109451457300 | 29200 | 29150 | 29300 | 29150 | 12323 |
| 342 | 20240528 | 132500 | 109091370500 | 29150 | 29150 | 29200 | 29100 | 6330 |
| 343 | 20240528 | 132400 | 108906863750 | 29150 | 29250 | 29350 | 29100 | 19964 |
| 344 | 20240528 | 132300 | 108323507450 | 29250 | 29000 | 29300 | 29000 | 13110 |
| 345 | 20240528 | 132200 | 107941430200 | 29000 | 29150 | 29250 | 29000 | 32716 |
| 346 | 20240528 | 132100 | 106988748200 | 29150 | 29400 | 29400 | 29100 | 37383 |
| 347 | 20240528 | 132000 | 105895618100 | 29350 | 29450 | 29500 | 29350 | 4704 |
| 348 | 20240528 | 131900 | 105757242550 | 29500 | 29500 | 29500 | 29450 | 2936 |
| 349 | 20240528 | 131800 | 105670769700 | 29450 | 29450 | 29500 | 29450 | 2874 |
| 350 | 20240528 | 131700 | 105586067300 | 29450 | 29500 | 29550 | 29400 | 5847 |
| 351 | 20240528 | 131600 | 105413794800 | 29500 | 29400 | 29550 | 29400 | 7524 |
| 352 | 20240528 | 131500 | 105192106350 | 29450 | 29350 | 29450 | 29350 | 9802 |
| 353 | 20240528 | 131400 | 104903966350 | 29350 | 29350 | 29450 | 29250 | 12977 |
| 354 | 20240528 | 131300 | 104522980500 | 29350 | 29550 | 29550 | 29300 | 28357 |
| 355 | 20240528 | 131200 | 103689243100 | 29500 | 29600 | 29600 | 29500 | 7035 |
| 356 | 20240528 | 131100 | 103481492500 | 29600 | 29600 | 29650 | 29550 | 3609 |
| 357 | 20240528 | 131000 | 103374728150 | 29600 | 29600 | 29650 | 29500 | 19368 |
| 358 | 20240528 | 130900 | 102802129200 | 29650 | 29650 | 29700 | 29600 | 3811 |
| 359 | 20240528 | 130800 | 102689252450 | 29650 | 29750 | 29750 | 29600 | 7537 |
| 360 | 20240528 | 130700 | 102465707300 | 29750 | 29650 | 29800 | 29600 | 8518 |
| 361 | 20240528 | 130600 | 102212594050 | 29600 | 29650 | 29700 | 29500 | 12915 |
| 362 | 20240528 | 130500 | 101830610250 | 29700 | 29800 | 29800 | 29550 | 30822 |
| 363 | 20240528 | 130400 | 100916083800 | 29750 | 29850 | 29850 | 29750 | 5586 |
| 364 | 20240528 | 130300 | 100749698500 | 29800 | 29950 | 29950 | 29750 | 18182 |
| 365 | 20240528 | 130200 | 100207669000 | 29900 | 29950 | 30100 | 29900 | 28448 |
| 366 | 20240528 | 130100 | 99354875900 | 29900 | 29950 | 30000 | 29900 | 18777 |
| 367 | 20240528 | 130000 | 98792605150 | 30000 | 30100 | 30100 | 29950 | 31714 |
| 368 | 20240528 | 125900 | 97840550450 | 30100 | 30150 | 30150 | 30000 | 22142 |
| 369 | 20240528 | 125800 | 97173710900 | 30100 | 30100 | 30100 | 30100 | 0 |
| 370 | 20240528 | 125700 | 97173710900 | 30100 | 29950 | 30100 | 29950 | 77919 |
| 371 | 20240528 | 125600 | 94832818100 | 30000 | 29850 | 30000 | 29850 | 26865 |
| 372 | 20240528 | 125500 | 94028823000 | 29850 | 29800 | 29900 | 29750 | 15614 |
| 373 | 20240528 | 125400 | 93563024400 | 29700 | 29750 | 29800 | 29600 | 9247 |
| 374 | 20240528 | 125300 | 93288282700 | 29750 | 29650 | 29800 | 29650 | 8344 |
| 375 | 20240528 | 125200 | 93040053900 | 29700 | 29600 | 29700 | 29600 | 7558 |
| 376 | 20240528 | 125100 | 92816051400 | 29600 | 29750 | 29750 | 29600 | 5320 |
| 377 | 20240528 | 125000 | 92658323150 | 29700 | 29750 | 29800 | 29700 | 2276 |
| 378 | 20240528 | 124900 | 92590660650 | 29800 | 29750 | 29850 | 29700 | 7391 |
| 379 | 20240528 | 124800 | 92370573700 | 29750 | 29750 | 29800 | 29650 | 3428 |
| 380 | 20240528 | 124700 | 92268676950 | 29800 | 29700 | 29850 | 29700 | 11075 |
| 381 | 20240528 | 124600 | 91938737550 | 29700 | 29750 | 29750 | 29700 | 5162 |
| 382 | 20240528 | 124500 | 91785314950 | 29750 | 29800 | 29900 | 29500 | 25509 |
| 383 | 20240528 | 124400 | 91028002650 | 29800 | 29750 | 29800 | 29650 | 3352 |
| 384 | 20240528 | 124300 | 90928291500 | 29750 | 29700 | 29750 | 29650 | 3764 |
| 385 | 20240528 | 124200 | 90816589900 | 29650 | 29700 | 29700 | 29650 | 1591 |
| 386 | 20240528 | 124100 | 90769391100 | 29650 | 29550 | 29850 | 29550 | 11389 |
| 387 | 20240528 | 124000 | 90431673550 | 29550 | 29700 | 29700 | 29550 | 12147 |
| 388 | 20240528 | 123900 | 90072021500 | 29700 | 29750 | 29800 | 29650 | 6675 |
| 389 | 20240528 | 123800 | 89873641600 | 29750 | 29700 | 29800 | 29700 | 4269 |
| 390 | 20240528 | 123700 | 89746628200 | 29750 | 29750 | 29850 | 29700 | 12272 |
| 391 | 20240528 | 123600 | 89381427900 | 29750 | 29750 | 29800 | 29700 | 4346 |
| 392 | 20240528 | 123500 | 89252261900 | 29800 | 29800 | 29850 | 29750 | 3652 |
| 393 | 20240528 | 123400 | 89143543350 | 29800 | 29900 | 29900 | 29800 | 3663 |
| 394 | 20240528 | 123300 | 89034174700 | 29900 | 29800 | 29950 | 29750 | 11003 |
| 395 | 20240528 | 123200 | 88705547150 | 29800 | 29850 | 29850 | 29750 | 5869 |
| 396 | 20240528 | 123100 | 88530618750 | 29800 | 29850 | 29850 | 29800 | 2738 |
| 397 | 20240528 | 123000 | 88448936200 | 29800 | 29850 | 29950 | 29800 | 11052 |
| 398 | 20240528 | 122900 | 88118577750 | 29850 | 29700 | 29950 | 29700 | 20121 |
| 399 | 20240528 | 122800 | 87518308200 | 29700 | 29700 | 29750 | 29700 | 1449 |
| 400 | 20240528 | 122700 | 87475263250 | 29750 | 29600 | 29750 | 29600 | 14364 |
| 401 | 20240528 | 122600 | 87049022550 | 29600 | 29650 | 29700 | 29600 | 4596 |
| 402 | 20240528 | 122500 | 86912755950 | 29650 | 29650 | 29800 | 29500 | 13903 |
| 403 | 20240528 | 122400 | 86500874150 | 29700 | 29750 | 29800 | 29650 | 5374 |
| 404 | 20240528 | 122300 | 86341312900 | 29750 | 29750 | 29800 | 29600 | 13515 |
| 405 | 20240528 | 122200 | 85939859300 | 29750 | 29950 | 29950 | 29750 | 6774 |
| 406 | 20240528 | 122100 | 85737729550 | 29900 | 29800 | 29950 | 29700 | 12202 |
| 407 | 20240528 | 122000 | 85373604350 | 29800 | 29900 | 30000 | 29800 | 32842 |
| 408 | 20240528 | 121900 | 84391746300 | 29900 | 29900 | 30000 | 29850 | 28786 |
| 409 | 20240528 | 121800 | 83530075050 | 29900 | 29800 | 29900 | 29800 | 9643 |
| 410 | 20240528 | 121700 | 83241988000 | 29800 | 29800 | 29900 | 29800 | 8168 |
| 411 | 20240528 | 121600 | 82998007650 | 29850 | 29900 | 29900 | 29750 | 9157 |
| 412 | 20240528 | 121500 | 82724739850 | 29900 | 29850 | 29900 | 29850 | 5247 |
| 413 | 20240528 | 121400 | 82568007800 | 29900 | 29900 | 29900 | 29850 | 8295 |
| 414 | 20240528 | 121300 | 82320160950 | 29850 | 29650 | 29900 | 29600 | 20014 |
| 415 | 20240528 | 121200 | 81724001900 | 29650 | 29700 | 29700 | 29600 | 2671 |
| 416 | 20240528 | 121100 | 81644828050 | 29700 | 29600 | 29700 | 29550 | 5195 |
| 417 | 20240528 | 121000 | 81490861950 | 29650 | 29750 | 29750 | 29550 | 8899 |
| 418 | 20240528 | 120900 | 81227178000 | 29700 | 29500 | 29800 | 29500 | 21043 |
| 419 | 20240528 | 120800 | 80602605200 | 29500 | 29550 | 29600 | 29500 | 4448 |
| 420 | 20240528 | 120700 | 80471228950 | 29550 | 29550 | 29600 | 29500 | 5901 |
| 421 | 20240528 | 120600 | 80296763950 | 29550 | 29600 | 29650 | 29500 | 10725 |
| 422 | 20240528 | 120500 | 79979693600 | 29650 | 29700 | 29800 | 29600 | 12013 |
| 423 | 20240528 | 120400 | 79623180650 | 29700 | 29650 | 29750 | 29650 | 6819 |
| 424 | 20240528 | 120300 | 79420557000 | 29700 | 29600 | 29700 | 29450 | 19267 |
| 425 | 20240528 | 120200 | 78851147700 | 29600 | 29850 | 29850 | 29600 | 14549 |
| 426 | 20240528 | 120100 | 78418446450 | 29850 | 29600 | 29900 | 29600 | 18910 |
| 427 | 20240528 | 120000 | 77855409050 | 29650 | 29750 | 29800 | 29550 | 34322 |
| 428 | 20240528 | 115900 | 76838212550 | 29800 | 29800 | 29850 | 29700 | 18109 |
| 429 | 20240528 | 115800 | 76299014150 | 29800 | 29900 | 29900 | 29800 | 9398 |
| 430 | 20240528 | 115700 | 76018477150 | 29850 | 29950 | 29950 | 29800 | 30180 |
| 431 | 20240528 | 115600 | 75116884850 | 29950 | 29950 | 30000 | 29900 | 41201 |
| 432 | 20240528 | 115500 | 73883222700 | 30000 | 29800 | 30000 | 29750 | 87711 |
| 433 | 20240528 | 115400 | 71261535150 | 29800 | 29650 | 29800 | 29650 | 37241 |
| 434 | 20240528 | 115300 | 70154492050 | 29650 | 29600 | 29650 | 29550 | 15822 |
| 435 | 20240528 | 115200 | 69685868650 | 29600 | 29550 | 29600 | 29450 | 15366 |
| 436 | 20240528 | 115100 | 69232147600 | 29550 | 29600 | 29650 | 29500 | 17869 |
| 437 | 20240528 | 115000 | 68703661900 | 29600 | 29500 | 29650 | 29450 | 20903 |
| 438 | 20240528 | 114900 | 68085661350 | 29500 | 29450 | 29550 | 29400 | 12051 |
| 439 | 20240528 | 114800 | 67730414550 | 29500 | 29450 | 29550 | 29400 | 17370 |
| 440 | 20240528 | 114700 | 67218230750 | 29450 | 29400 | 29500 | 29350 | 18306 |
| 441 | 20240528 | 114600 | 66678921700 | 29400 | 29450 | 29450 | 29300 | 9380 |
| 442 | 20240528 | 114500 | 66403352350 | 29450 | 29350 | 29450 | 29350 | 10790 |
| 443 | 20240528 | 114400 | 66085991200 | 29350 | 29350 | 29450 | 29300 | 9549 |
| 444 | 20240528 | 114300 | 65805305000 | 29350 | 29450 | 29500 | 29300 | 24157 |
| 445 | 20240528 | 114200 | 65094737400 | 29400 | 29350 | 29450 | 29300 | 10733 |
| 446 | 20240528 | 114100 | 64779262250 | 29350 | 29200 | 29350 | 29200 | 14831 |
| 447 | 20240528 | 114000 | 64344652250 | 29150 | 29450 | 29450 | 29100 | 19002 |
| 448 | 20240528 | 113900 | 63787484650 | 29450 | 29150 | 29450 | 29150 | 37868 |
| 449 | 20240528 | 113800 | 62676110850 | 29150 | 29250 | 29250 | 29100 | 7651 |
| 450 | 20240528 | 113700 | 62452883250 | 29250 | 29100 | 29250 | 29050 | 22158 |
| 451 | 20240528 | 113600 | 61806495450 | 29050 | 28900 | 29100 | 28900 | 4284 |
| 452 | 20240528 | 113500 | 61682314250 | 28900 | 28950 | 28950 | 28850 | 3942 |
| 453 | 20240528 | 113400 | 61568374750 | 28950 | 29000 | 29050 | 28900 | 7664 |
| 454 | 20240528 | 113300 | 61346473700 | 29050 | 28950 | 29150 | 28950 | 9576 |
| 455 | 20240528 | 113200 | 61068020600 | 29000 | 29050 | 29100 | 28950 | 8276 |
| 456 | 20240528 | 113100 | 60827993350 | 29100 | 29100 | 29150 | 29050 | 4792 |
| 457 | 20240528 | 113000 | 60688543350 | 29100 | 29050 | 29200 | 29050 | 8528 |
| 458 | 20240528 | 112900 | 60440191750 | 29050 | 29150 | 29300 | 29050 | 57788 |
| 459 | 20240528 | 112800 | 58752015500 | 29100 | 29000 | 29150 | 28900 | 22726 |
| 460 | 20240528 | 112700 | 58091209200 | 29000 | 28950 | 29000 | 28900 | 6859 |
| 461 | 20240528 | 112600 | 57892605900 | 28900 | 28950 | 29000 | 28850 | 6264 |
| 462 | 20240528 | 112500 | 57711438850 | 28950 | 28800 | 29000 | 28800 | 19204 |
| 463 | 20240528 | 112400 | 57156470650 | 28750 | 28700 | 28800 | 28650 | 8504 |
| 464 | 20240528 | 112300 | 56912213400 | 28650 | 28750 | 28800 | 28600 | 21400 |
| 465 | 20240528 | 112200 | 56298373750 | 28700 | 28800 | 28800 | 28700 | 5571 |
| 466 | 20240528 | 112100 | 56138163400 | 28800 | 28750 | 28900 | 28750 | 12504 |
| 467 | 20240528 | 112000 | 55777739600 | 28800 | 28800 | 28850 | 28750 | 3920 |
| 468 | 20240528 | 111900 | 55664853550 | 28800 | 28850 | 28850 | 28750 | 4079 |
| 469 | 20240528 | 111800 | 55547432200 | 28800 | 28800 | 28850 | 28800 | 4769 |
| 470 | 20240528 | 111700 | 55410078300 | 28800 | 28900 | 28950 | 28800 | 14800 |
| 471 | 20240528 | 111600 | 54982833800 | 28900 | 28800 | 28900 | 28750 | 6520 |
| 472 | 20240528 | 111500 | 54794898750 | 28750 | 28800 | 28900 | 28700 | 19833 |
| 473 | 20240528 | 111400 | 54223545700 | 28800 | 28950 | 28950 | 28800 | 11745 |
| 474 | 20240528 | 111300 | 53884633050 | 28900 | 29050 | 29050 | 28800 | 23643 |
| 475 | 20240528 | 111200 | 53201033450 | 29050 | 29150 | 29150 | 28900 | 26453 |
| 476 | 20240528 | 111100 | 52433932150 | 29150 | 29050 | 29150 | 29000 | 30733 |
| 477 | 20240528 | 111000 | 51539817350 | 29100 | 28850 | 29100 | 28800 | 75570 |
| 478 | 20240528 | 110900 | 49353002300 | 28800 | 28800 | 28850 | 28750 | 18795 |
| 479 | 20240528 | 110800 | 48811338500 | 28800 | 28750 | 28800 | 28700 | 6395 |
| 480 | 20240528 | 110700 | 48627530850 | 28700 | 28700 | 28750 | 28650 | 8403 |
| 481 | 20240528 | 110600 | 48386330350 | 28700 | 28650 | 28700 | 28650 | 4528 |
| 482 | 20240528 | 110500 | 48256423500 | 28700 | 28650 | 28750 | 28600 | 11445 |
| 483 | 20240528 | 110400 | 47928089150 | 28650 | 28600 | 28700 | 28550 | 6623 |
| 484 | 20240528 | 110300 | 47738368650 | 28600 | 28700 | 28700 | 28600 | 17656 |
| 485 | 20240528 | 110200 | 47232273100 | 28700 | 28850 | 28850 | 28600 | 34022 |
| 486 | 20240528 | 110100 | 46254069250 | 28850 | 28650 | 28850 | 28600 | 69704 |
| 487 | 20240528 | 110000 | 44252641850 | 28650 | 28600 | 28650 | 28550 | 8310 |
| 488 | 20240528 | 105900 | 44014920350 | 28550 | 28550 | 28600 | 28500 | 5561 |
| 489 | 20240528 | 105800 | 43856107050 | 28600 | 28600 | 28600 | 28550 | 4541 |
| 490 | 20240528 | 105700 | 43726337950 | 28600 | 28550 | 28600 | 28500 | 3431 |
| 491 | 20240528 | 105600 | 43628306350 | 28550 | 28500 | 28550 | 28450 | 10310 |
| 492 | 20240528 | 105500 | 43334562050 | 28500 | 28550 | 28550 | 28400 | 7240 |
| 493 | 20240528 | 105400 | 43128492200 | 28500 | 28450 | 28550 | 28400 | 12839 |
| 494 | 20240528 | 105300 | 42762948350 | 28450 | 28550 | 28600 | 28450 | 8673 |
| 495 | 20240528 | 105200 | 42515437850 | 28550 | 28600 | 28600 | 28550 | 4760 |
| 496 | 20240528 | 105100 | 42379402350 | 28600 | 28550 | 28600 | 28500 | 5832 |
| 497 | 20240528 | 105000 | 42212900650 | 28600 | 28650 | 28650 | 28550 | 10428 |
| 498 | 20240528 | 104900 | 41914571850 | 28650 | 28700 | 28700 | 28550 | 22165 |
| 499 | 20240528 | 104800 | 41279232400 | 28700 | 28500 | 28700 | 28500 | 26800 |
| 500 | 20240528 | 104700 | 40511642750 | 28550 | 28600 | 28600 | 28500 | 11982 |
| 501 | 20240528 | 104600 | 40169898550 | 28600 | 28650 | 28650 | 28500 | 8311 |
| 502 | 20240528 | 104500 | 39932472250 | 28650 | 28450 | 28650 | 28450 | 14975 |
| 503 | 20240528 | 104400 | 39504639050 | 28500 | 28500 | 28550 | 28450 | 5238 |
| 504 | 20240528 | 104300 | 39355457250 | 28500 | 28600 | 28600 | 28450 | 10026 |
| 505 | 20240528 | 104200 | 39069447900 | 28550 | 28550 | 28650 | 28500 | 13518 |
| 506 | 20240528 | 104100 | 38683169200 | 28550 | 28350 | 28600 | 28350 | 14118 |
| 507 | 20240528 | 104000 | 38280827100 | 28400 | 28300 | 28450 | 28300 | 13160 |
| 508 | 20240528 | 103900 | 37907557900 | 28350 | 28450 | 28500 | 28250 | 15880 |
| 509 | 20240528 | 103800 | 37457309900 | 28400 | 28350 | 28600 | 28350 | 16582 |
| 510 | 20240528 | 103700 | 36985167200 | 28350 | 28650 | 28700 | 28350 | 27616 |
| 511 | 20240528 | 103600 | 36198750850 | 28650 | 28550 | 28750 | 28500 | 51279 |
| 512 | 20240528 | 103500 | 34730345750 | 28600 | 28500 | 28600 | 28450 | 61349 |
| 513 | 20240528 | 103400 | 32980265450 | 28500 | 28450 | 28500 | 28400 | 42150 |
| 514 | 20240528 | 103300 | 31780716550 | 28450 | 28350 | 28450 | 28300 | 28840 |
| 515 | 20240528 | 103200 | 30961620750 | 28350 | 28300 | 28350 | 28250 | 24268 |
| 516 | 20240528 | 103100 | 30274139550 | 28300 | 28250 | 28300 | 28200 | 14015 |
| 517 | 20240528 | 103000 | 29877945100 | 28200 | 28150 | 28250 | 28150 | 5357 |
| 518 | 20240528 | 102900 | 29726828000 | 28200 | 28200 | 28250 | 28150 | 6300 |
| 519 | 20240528 | 102800 | 29549093350 | 28200 | 28100 | 28250 | 28050 | 20247 |
| 520 | 20240528 | 102700 | 28979033700 | 28100 | 28150 | 28150 | 28050 | 3327 |
| 521 | 20240528 | 102600 | 28885569900 | 28150 | 28150 | 28150 | 28100 | 2055 |
| 522 | 20240528 | 102500 | 28827776400 | 28150 | 28100 | 28150 | 28100 | 3138 |
| 523 | 20240528 | 102400 | 28739546200 | 28100 | 28150 | 28150 | 28050 | 5444 |
| 524 | 20240528 | 102300 | 28586483500 | 28150 | 28150 | 28150 | 28100 | 5805 |
| 525 | 20240528 | 102200 | 28423132150 | 28150 | 28150 | 28150 | 28100 | 1585 |
| 526 | 20240528 | 102100 | 28378526750 | 28150 | 28150 | 28150 | 28050 | 3418 |
| 527 | 20240528 | 102000 | 28282401100 | 28150 | 28050 | 28150 | 28000 | 3431 |
| 528 | 20240528 | 101900 | 28186077400 | 28000 | 28050 | 28050 | 27950 | 2263 |
| 529 | 20240528 | 101800 | 28122685550 | 28000 | 27950 | 28050 | 27950 | 5885 |
| 530 | 20240528 | 101700 | 27957980450 | 27950 | 28050 | 28050 | 27950 | 3500 |
| 531 | 20240528 | 101600 | 27859986050 | 28000 | 28100 | 28100 | 28000 | 4451 |
| 532 | 20240528 | 101500 | 27735149250 | 28100 | 28050 | 28150 | 28050 | 4671 |
| 533 | 20240528 | 101400 | 27603904300 | 28050 | 28150 | 28200 | 28050 | 8815 |
| 534 | 20240528 | 101300 | 27356012000 | 28150 | 28150 | 28200 | 28100 | 12620 |
| 535 | 20240528 | 101200 | 27000732850 | 28150 | 28200 | 28250 | 28150 | 17328 |
| 536 | 20240528 | 101100 | 26512242450 | 28200 | 28100 | 28200 | 28050 | 19662 |
| 537 | 20240528 | 101000 | 25959296750 | 28050 | 28100 | 28100 | 28050 | 3980 |
| 538 | 20240528 | 100900 | 25847538450 | 28100 | 28100 | 28100 | 27950 | 10991 |
| 539 | 20240528 | 100800 | 25539244350 | 28100 | 28000 | 28100 | 27950 | 13468 |
| 540 | 20240528 | 100700 | 25161964800 | 27950 | 27900 | 28000 | 27900 | 9099 |
| 541 | 20240528 | 100600 | 24907669400 | 27900 | 27900 | 27950 | 27850 | 5572 |
| 542 | 20240528 | 100500 | 24752211100 | 27900 | 27800 | 27950 | 27800 | 11992 |
| 543 | 20240528 | 100400 | 24418240850 | 27800 | 27800 | 27800 | 27750 | 2371 |
| 544 | 20240528 | 100300 | 24352331600 | 27750 | 27800 | 27800 | 27750 | 5208 |
| 545 | 20240528 | 100200 | 24207736900 | 27800 | 27750 | 27800 | 27750 | 1718 |
| 546 | 20240528 | 100100 | 24160008050 | 27800 | 27750 | 27800 | 27700 | 9459 |
| 547 | 20240528 | 100000 | 23897579950 | 27750 | 27850 | 27900 | 27700 | 6422 |
| 548 | 20240528 | 095900 | 23718923100 | 27900 | 27900 | 27950 | 27850 | 8974 |
| 549 | 20240528 | 095800 | 23468339350 | 27900 | 27850 | 27900 | 27850 | 4479 |
| 550 | 20240528 | 095700 | 23343436100 | 27850 | 27750 | 27850 | 27750 | 5219 |
| 551 | 20240528 | 095600 | 23198188050 | 27800 | 27750 | 27850 | 27750 | 3486 |
| 552 | 20240528 | 095500 | 23101186200 | 27850 | 27700 | 27850 | 27600 | 21333 |
| 553 | 20240528 | 095400 | 22509419200 | 27700 | 27550 | 27700 | 27500 | 5514 |
| 554 | 20240528 | 095300 | 22357359100 | 27550 | 27550 | 27600 | 27500 | 4625 |
| 555 | 20240528 | 095200 | 22229930900 | 27500 | 27550 | 27550 | 27450 | 4346 |
| 556 | 20240528 | 095100 | 22110407650 | 27500 | 27600 | 27600 | 27500 | 6958 |
| 557 | 20240528 | 095000 | 21918853150 | 27600 | 27600 | 27650 | 27550 | 4108 |
| 558 | 20240528 | 094900 | 21805540050 | 27550 | 27600 | 27650 | 27550 | 2611 |
| 559 | 20240528 | 094800 | 21733469350 | 27600 | 27600 | 27650 | 27550 | 2967 |
| 560 | 20240528 | 094700 | 21651615750 | 27600 | 27650 | 27650 | 27600 | 2679 |
| 561 | 20240528 | 094600 | 21577654200 | 27650 | 27650 | 27650 | 27600 | 1109 |
| 562 | 20240528 | 094500 | 21547032050 | 27650 | 27600 | 27700 | 27550 | 2661 |
| 563 | 20240528 | 094400 | 21473541700 | 27550 | 27600 | 27650 | 27550 | 2910 |
| 564 | 20240528 | 094300 | 21393230650 | 27600 | 27550 | 27600 | 27550 | 4191 |
| 565 | 20240528 | 094200 | 21277678550 | 27600 | 27700 | 27700 | 27550 | 12075 |
| 566 | 20240528 | 094100 | 20944415450 | 27700 | 27800 | 27800 | 27700 | 1617 |
| 567 | 20240528 | 094000 | 20899604450 | 27800 | 27750 | 27800 | 27650 | 5516 |
| 568 | 20240528 | 093900 | 20746678800 | 27700 | 27750 | 27800 | 27700 | 5124 |
| 569 | 20240528 | 093800 | 20604598100 | 27750 | 27700 | 27750 | 27650 | 1374 |
| 570 | 20240528 | 093700 | 20566546500 | 27700 | 27650 | 27700 | 27600 | 1463 |
| 571 | 20240528 | 093600 | 20526087300 | 27650 | 27650 | 27700 | 27600 | 2089 |
| 572 | 20240528 | 093500 | 20468359050 | 27650 | 27650 | 27650 | 27550 | 6006 |
| 573 | 20240528 | 093400 | 20302566650 | 27650 | 27700 | 27750 | 27600 | 5417 |
| 574 | 20240528 | 093300 | 20152722200 | 27750 | 27750 | 27800 | 27700 | 1884 |
| 575 | 20240528 | 093200 | 20100460750 | 27750 | 27800 | 27800 | 27700 | 2159 |
| 576 | 20240528 | 093100 | 20040550700 | 27800 | 27800 | 27850 | 27700 | 2240 |
| 577 | 20240528 | 093000 | 19978351450 | 27800 | 27650 | 27850 | 27650 | 4741 |
| 578 | 20240528 | 092900 | 19846678950 | 27700 | 27600 | 27700 | 27600 | 1719 |
| 579 | 20240528 | 092800 | 19799114950 | 27650 | 27700 | 27700 | 27600 | 11607 |
| 580 | 20240528 | 092700 | 19478448900 | 27600 | 27700 | 27750 | 27600 | 5991 |
| 581 | 20240528 | 092600 | 19312790350 | 27700 | 27850 | 27850 | 27700 | 7021 |
| 582 | 20240528 | 092500 | 19118067450 | 27850 | 27950 | 27950 | 27800 | 5115 |
| 583 | 20240528 | 092400 | 18975476950 | 27900 | 27750 | 27950 | 27750 | 17667 |
| 584 | 20240528 | 092300 | 18483070250 | 27800 | 27800 | 27800 | 27700 | 11464 |
| 585 | 20240528 | 092200 | 18164868600 | 27800 | 27900 | 27950 | 27750 | 14670 |
| 586 | 20240528 | 092100 | 17755853600 | 27850 | 27900 | 27900 | 27850 | 5698 |
| 587 | 20240528 | 092000 | 17597052000 | 27850 | 27900 | 27950 | 27850 | 16683 |
| 588 | 20240528 | 091900 | 17131562800 | 27900 | 27750 | 27900 | 27750 | 6278 |
| 589 | 20240528 | 091800 | 16956850300 | 27750 | 27650 | 27850 | 27650 | 14370 |
| 590 | 20240528 | 091700 | 16558033400 | 27700 | 27600 | 27750 | 27600 | 9264 |
| 591 | 20240528 | 091600 | 16301637750 | 27650 | 27600 | 27650 | 27550 | 8210 |
| 592 | 20240528 | 091500 | 16075097400 | 27600 | 27450 | 27600 | 27450 | 9528 |
| 593 | 20240528 | 091400 | 15812844800 | 27500 | 27500 | 27550 | 27400 | 18144 |
| 594 | 20240528 | 091300 | 15314928300 | 27500 | 27700 | 27700 | 27400 | 41326 |
| 595 | 20240528 | 091200 | 14177863500 | 27700 | 27550 | 27750 | 27550 | 16892 |
| 596 | 20240528 | 091100 | 13710996500 | 27550 | 27650 | 27800 | 27550 | 23551 |
| 597 | 20240528 | 091000 | 13059835200 | 27700 | 28000 | 28000 | 27650 | 32336 |
| 598 | 20240528 | 090900 | 12159630000 | 28000 | 28050 | 28250 | 28000 | 27432 |
| 599 | 20240528 | 090800 | 11388189400 | 28050 | 28100 | 28100 | 27950 | 15059 |
| 600 | 20240528 | 090700 | 10966197700 | 28100 | 28000 | 28200 | 27950 | 19147 |
| 601 | 20240528 | 090600 | 10428308750 | 28000 | 28300 | 28300 | 27950 | 47096 |
| 602 | 20240528 | 090500 | 9102386800 | 28300 | 28400 | 28500 | 28250 | 85425 |
| 603 | 20240528 | 090400 | 6676356850 | 28400 | 28100 | 28450 | 28050 | 74474 |
| 604 | 20240528 | 090300 | 4570920950 | 28100 | 28000 | 28100 | 27900 | 22242 |
| 605 | 20240528 | 090200 | 3947880150 | 28000 | 28100 | 28250 | 27950 | 42903 |
| 606 | 20240528 | 090100 | 2741831650 | 28100 | 27800 | 28150 | 27750 | 59348 |
| 607 | 20240528 | 090000 | 1081412600 | 27800 | 27400 | 27850 | 27350 | 39266 |