34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 191300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 3 | 20240528 | 191200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240528 | 191100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240528 | 191000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240528 | 190900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240528 | 190800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240528 | 190700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240528 | 190600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240528 | 190500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240528 | 190400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240528 | 190300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240528 | 190200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240528 | 190100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240528 | 190000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240528 | 185900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240528 | 185800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240528 | 185700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240528 | 185600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240528 | 185500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240528 | 185400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240528 | 185300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240528 | 185200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240528 | 185100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240528 | 185000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240528 | 184900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240528 | 184800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240528 | 184700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240528 | 184600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240528 | 184500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240528 | 184400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240528 | 184300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 33 | 20240528 | 184200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240528 | 184100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240528 | 184000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240528 | 183900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240528 | 183800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240528 | 183700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240528 | 183600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240528 | 183500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240528 | 183400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240528 | 183300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240528 | 183200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240528 | 183100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240528 | 183000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240528 | 182900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240528 | 182800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240528 | 182700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240528 | 182600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240528 | 182500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240528 | 182400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240528 | 182300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240528 | 182200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240528 | 182100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240528 | 182000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240528 | 181900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240528 | 181800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240528 | 181700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240528 | 181600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240528 | 181500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240528 | 181400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240528 | 181300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 63 | 20240528 | 181200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240528 | 181100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240528 | 181000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240528 | 180900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240528 | 180800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240528 | 180700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240528 | 180600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240528 | 180500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240528 | 180400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240528 | 180300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240528 | 180200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240528 | 180100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240528 | 180000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240528 | 175900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240528 | 175800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240528 | 175700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240528 | 175600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240528 | 175500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240528 | 175400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240528 | 175300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240528 | 175200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240528 | 175100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240528 | 175000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240528 | 174900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240528 | 174800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240528 | 174700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240528 | 174600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240528 | 174500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240528 | 174400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240528 | 174300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 93 | 20240528 | 174200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240528 | 174100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240528 | 174000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240528 | 173900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240528 | 173800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240528 | 173700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240528 | 173600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240528 | 173500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240528 | 173400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240528 | 173300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240528 | 173200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240528 | 173100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240528 | 173000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240528 | 172900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240528 | 172800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240528 | 172700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240528 | 172600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240528 | 172500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240528 | 172400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240528 | 172300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240528 | 172200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240528 | 172100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240528 | 172000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240528 | 171900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240528 | 171800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240528 | 171700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240528 | 171600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240528 | 171500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240528 | 171400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240528 | 171300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 123 | 20240528 | 171200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240528 | 171100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240528 | 171000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240528 | 170900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240528 | 170800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240528 | 170700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240528 | 170600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240528 | 170500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240528 | 170400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240528 | 170300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240528 | 170200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240528 | 170100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240528 | 170000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240528 | 165900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240528 | 165800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240528 | 165700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240528 | 165600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240528 | 165500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240528 | 165400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240528 | 165300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240528 | 165200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240528 | 165100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240528 | 165000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240528 | 164900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240528 | 164800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240528 | 164700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240528 | 164600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240528 | 164500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240528 | 164400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240528 | 164300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 153 | 20240528 | 164200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240528 | 164100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240528 | 164000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240528 | 163900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240528 | 163800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240528 | 163700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240528 | 163600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240528 | 163500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240528 | 163400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240528 | 163300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240528 | 163200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240528 | 163100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240528 | 163000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240528 | 162900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240528 | 162800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240528 | 162700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240528 | 162600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240528 | 162500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240528 | 162400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240528 | 162300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240528 | 162200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240528 | 162100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240528 | 162000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240528 | 161900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240528 | 161800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240528 | 161700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240528 | 161600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240528 | 161500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240528 | 161400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240528 | 161300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 183 | 20240528 | 161200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240528 | 161100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240528 | 161000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240528 | 160900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240528 | 160800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240528 | 160700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240528 | 160600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240528 | 160500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240528 | 160400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240528 | 160300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240528 | 160200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240528 | 160100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240528 | 160000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240528 | 155900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240528 | 155800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240528 | 155700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240528 | 155600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240528 | 155500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240528 | 155400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240528 | 155300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240528 | 155200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240528 | 155100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240528 | 155000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240528 | 154900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240528 | 154800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240528 | 154700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240528 | 154600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240528 | 154500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240528 | 154400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240528 | 154300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 213 | 20240528 | 154200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240528 | 154100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240528 | 154000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240528 | 153900 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240528 | 153800 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240528 | 153700 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240528 | 153600 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240528 | 153500 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240528 | 153400 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240528 | 153300 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240528 | 153200 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240528 | 153100 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240528 | 153000 | 43404191100 | 27050 | 27050 | 27050 | 27050 | 37381 |
| 226 | 20240528 | 152900 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20240528 | 152800 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20240528 | 152700 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 229 | 20240528 | 152600 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 230 | 20240528 | 152500 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 231 | 20240528 | 152400 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 232 | 20240528 | 152300 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 233 | 20240528 | 152200 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 234 | 20240528 | 152100 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 235 | 20240528 | 152000 | 42393035050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 236 | 20240528 | 151900 | 42393035050 | 27100 | 27100 | 27150 | 27050 | 4690 |
| 237 | 20240528 | 151800 | 42265961550 | 27100 | 26950 | 27150 | 26950 | 13703 |
| 238 | 20240528 | 151700 | 41895284900 | 26950 | 26950 | 27000 | 26950 | 6874 |
| 239 | 20240528 | 151600 | 41710020650 | 27000 | 27000 | 27050 | 26950 | 9472 |
| 240 | 20240528 | 151500 | 41454295050 | 27000 | 27000 | 27050 | 26950 | 8689 |
| 241 | 20240528 | 151400 | 41219696350 | 27000 | 27000 | 27050 | 27000 | 5498 |
| 242 | 20240528 | 151300 | 41071245800 | 27000 | 27000 | 27050 | 26950 | 2706 |
| 243 | 20240528 | 151200 | 40998153500 | 27000 | 27000 | 27050 | 26950 | 10757 |
| 244 | 20240528 | 151100 | 40707938600 | 27000 | 27050 | 27100 | 27000 | 9797 |
| 245 | 20240528 | 151000 | 40443079700 | 27050 | 27050 | 27100 | 27050 | 1121 |
| 246 | 20240528 | 150900 | 40412744150 | 27050 | 27050 | 27100 | 27050 | 4555 |
| 247 | 20240528 | 150800 | 40289525550 | 27050 | 27200 | 27200 | 27050 | 7950 |
| 248 | 20240528 | 150700 | 40073848900 | 27150 | 27200 | 27200 | 27150 | 2003 |
| 249 | 20240528 | 150600 | 40019458250 | 27150 | 27200 | 27200 | 27150 | 1015 |
| 250 | 20240528 | 150500 | 39991854350 | 27200 | 27200 | 27200 | 27150 | 1426 |
| 251 | 20240528 | 150400 | 39953100000 | 27200 | 27200 | 27250 | 27150 | 729 |
| 252 | 20240528 | 150300 | 39933279300 | 27250 | 27200 | 27250 | 27200 | 3063 |
| 253 | 20240528 | 150200 | 39849956300 | 27200 | 27200 | 27250 | 27150 | 5222 |
| 254 | 20240528 | 150100 | 39707913600 | 27200 | 27200 | 27250 | 27150 | 3555 |
| 255 | 20240528 | 150000 | 39611235550 | 27250 | 27150 | 27250 | 27150 | 3457 |
| 256 | 20240528 | 145900 | 39517212100 | 27200 | 27150 | 27200 | 27150 | 3410 |
| 257 | 20240528 | 145800 | 39424622300 | 27150 | 27200 | 27200 | 27150 | 1413 |
| 258 | 20240528 | 145700 | 39386199250 | 27200 | 27250 | 27250 | 27150 | 3871 |
| 259 | 20240528 | 145600 | 39280951000 | 27250 | 27200 | 27250 | 27200 | 2412 |
| 260 | 20240528 | 145500 | 39215296550 | 27200 | 27200 | 27200 | 27150 | 2350 |
| 261 | 20240528 | 145400 | 39151376950 | 27200 | 27150 | 27200 | 27150 | 916 |
| 262 | 20240528 | 145300 | 39126478250 | 27150 | 27150 | 27200 | 27150 | 292 |
| 263 | 20240528 | 145200 | 39118546550 | 27150 | 27200 | 27200 | 27100 | 2379 |
| 264 | 20240528 | 145100 | 39053915400 | 27150 | 27200 | 27200 | 27150 | 2204 |
| 265 | 20240528 | 145000 | 38994054900 | 27150 | 27150 | 27200 | 27100 | 8456 |
| 266 | 20240528 | 144900 | 38764443400 | 27150 | 27050 | 27150 | 27050 | 3991 |
| 267 | 20240528 | 144800 | 38656279050 | 27100 | 27100 | 27100 | 27050 | 890 |
| 268 | 20240528 | 144700 | 38632197150 | 27100 | 27100 | 27100 | 27050 | 813 |
| 269 | 20240528 | 144600 | 38610181050 | 27100 | 27100 | 27100 | 27050 | 346 |
| 270 | 20240528 | 144500 | 38600806750 | 27100 | 27100 | 27100 | 27050 | 1048 |
| 271 | 20240528 | 144400 | 38572410150 | 27100 | 27100 | 27150 | 27050 | 2011 |
| 272 | 20240528 | 144300 | 38517927800 | 27050 | 27100 | 27150 | 27050 | 702 |
| 273 | 20240528 | 144200 | 38498906400 | 27100 | 27100 | 27150 | 27050 | 1170 |
| 274 | 20240528 | 144100 | 38467200150 | 27100 | 27100 | 27150 | 27050 | 5555 |
| 275 | 20240528 | 144000 | 38316862800 | 27150 | 27050 | 27150 | 27050 | 4039 |
| 276 | 20240528 | 143900 | 38207426300 | 27050 | 27100 | 27100 | 27050 | 676 |
| 277 | 20240528 | 143800 | 38189135000 | 27100 | 27100 | 27100 | 27050 | 828 |
| 278 | 20240528 | 143700 | 38166700750 | 27100 | 27100 | 27100 | 27050 | 2840 |
| 279 | 20240528 | 143600 | 38089770400 | 27100 | 27100 | 27100 | 27000 | 6456 |
| 280 | 20240528 | 143500 | 37915202950 | 27050 | 27100 | 27100 | 27050 | 348 |
| 281 | 20240528 | 143400 | 37905773750 | 27050 | 27100 | 27150 | 27050 | 434 |
| 282 | 20240528 | 143300 | 37894015700 | 27100 | 27150 | 27150 | 27100 | 2911 |
| 283 | 20240528 | 143200 | 37815125850 | 27150 | 27150 | 27150 | 27100 | 2518 |
| 284 | 20240528 | 143100 | 37746762400 | 27150 | 27100 | 27150 | 27050 | 4941 |
| 285 | 20240528 | 143000 | 37612861000 | 27050 | 27000 | 27100 | 27000 | 2612 |
| 286 | 20240528 | 142900 | 37542245450 | 27000 | 27000 | 27050 | 27000 | 1995 |
| 287 | 20240528 | 142800 | 37488379550 | 26950 | 26950 | 27000 | 26950 | 289 |
| 288 | 20240528 | 142700 | 37480581600 | 26950 | 27000 | 27050 | 26950 | 1648 |
| 289 | 20240528 | 142600 | 37436086250 | 26950 | 27000 | 27050 | 26950 | 1622 |
| 290 | 20240528 | 142500 | 37392338350 | 27050 | 27000 | 27050 | 27000 | 426 |
| 291 | 20240528 | 142400 | 37380831150 | 27000 | 27000 | 27050 | 26950 | 1567 |
| 292 | 20240528 | 142300 | 37338518100 | 26950 | 26950 | 27000 | 26900 | 2506 |
| 293 | 20240528 | 142200 | 37270981800 | 26950 | 26900 | 26950 | 26900 | 1617 |
| 294 | 20240528 | 142100 | 37227445750 | 26950 | 26900 | 26950 | 26850 | 4501 |
| 295 | 20240528 | 142000 | 37106352650 | 26900 | 26950 | 26950 | 26850 | 4449 |
| 296 | 20240528 | 141900 | 36986644800 | 26950 | 26950 | 26950 | 26900 | 2774 |
| 297 | 20240528 | 141800 | 36912020700 | 26900 | 26900 | 26950 | 26900 | 1104 |
| 298 | 20240528 | 141700 | 36882281050 | 26950 | 26950 | 27000 | 26900 | 2020 |
| 299 | 20240528 | 141600 | 36827846700 | 26900 | 26950 | 27000 | 26900 | 3276 |
| 300 | 20240528 | 141500 | 36739649750 | 26950 | 26950 | 27000 | 26900 | 849 |
| 301 | 20240528 | 141400 | 36716765800 | 26950 | 27000 | 27000 | 26900 | 719 |
| 302 | 20240528 | 141300 | 36697389700 | 26950 | 26900 | 26950 | 26900 | 8660 |
| 303 | 20240528 | 141200 | 36464262850 | 26950 | 26950 | 26950 | 26900 | 2151 |
| 304 | 20240528 | 141100 | 36406380500 | 26950 | 26900 | 27000 | 26900 | 1011 |
| 305 | 20240528 | 141000 | 36379175350 | 26900 | 27050 | 27050 | 26900 | 5799 |
| 306 | 20240528 | 140900 | 36222915100 | 27000 | 27050 | 27100 | 27000 | 1640 |
| 307 | 20240528 | 140800 | 36178595000 | 27050 | 27050 | 27050 | 27000 | 1790 |
| 308 | 20240528 | 140700 | 36130257450 | 27000 | 27100 | 27100 | 27000 | 3796 |
| 309 | 20240528 | 140600 | 36027693300 | 27050 | 27050 | 27100 | 27050 | 2176 |
| 310 | 20240528 | 140500 | 35968827000 | 27050 | 27100 | 27100 | 27050 | 1627 |
| 311 | 20240528 | 140400 | 35924792000 | 27100 | 27050 | 27100 | 27050 | 458 |
| 312 | 20240528 | 140300 | 35912390950 | 27050 | 27050 | 27100 | 27050 | 6142 |
| 313 | 20240528 | 140200 | 35746178650 | 27100 | 26900 | 27100 | 26850 | 16058 |
| 314 | 20240528 | 140100 | 35312945700 | 26900 | 26900 | 26950 | 26900 | 880 |
| 315 | 20240528 | 140000 | 35289263650 | 26950 | 26950 | 26950 | 26900 | 5626 |
| 316 | 20240528 | 135900 | 35137824250 | 26950 | 26950 | 27000 | 26900 | 2263 |
| 317 | 20240528 | 135800 | 35076830100 | 27000 | 26950 | 27000 | 26950 | 3898 |
| 318 | 20240528 | 135700 | 34971746250 | 26950 | 26950 | 27000 | 26850 | 13891 |
| 319 | 20240528 | 135600 | 34597939650 | 26950 | 26850 | 26950 | 26800 | 23399 |
| 320 | 20240528 | 135500 | 33969816750 | 26850 | 26950 | 26950 | 26850 | 14118 |
| 321 | 20240528 | 135400 | 33590420850 | 26900 | 26900 | 26950 | 26850 | 15764 |
| 322 | 20240528 | 135300 | 33166501000 | 26900 | 26900 | 26950 | 26850 | 10149 |
| 323 | 20240528 | 135200 | 32893492550 | 26900 | 27000 | 27050 | 26850 | 28373 |
| 324 | 20240528 | 135100 | 32128619350 | 27000 | 27050 | 27100 | 27000 | 23560 |
| 325 | 20240528 | 135000 | 31491752650 | 27050 | 27100 | 27100 | 27050 | 7786 |
| 326 | 20240528 | 134900 | 31280774650 | 27100 | 27100 | 27150 | 27100 | 2192 |
| 327 | 20240528 | 134800 | 31221363950 | 27100 | 27100 | 27150 | 27100 | 3047 |
| 328 | 20240528 | 134700 | 31138753950 | 27100 | 27150 | 27150 | 27100 | 503 |
| 329 | 20240528 | 134600 | 31125108700 | 27100 | 27150 | 27150 | 27100 | 1627 |
| 330 | 20240528 | 134500 | 31081005900 | 27100 | 27150 | 27150 | 27100 | 1077 |
| 331 | 20240528 | 134400 | 31051777600 | 27100 | 27100 | 27150 | 27100 | 348 |
| 332 | 20240528 | 134300 | 31042342950 | 27150 | 27100 | 27150 | 27100 | 1082 |
| 333 | 20240528 | 134200 | 31012972900 | 27150 | 27150 | 27150 | 27100 | 627 |
| 334 | 20240528 | 134100 | 30995966800 | 27150 | 27150 | 27150 | 27100 | 413 |
| 335 | 20240528 | 134000 | 30984770750 | 27100 | 27150 | 27200 | 27100 | 2701 |
| 336 | 20240528 | 133900 | 30911438150 | 27200 | 27150 | 27200 | 27150 | 608 |
| 337 | 20240528 | 133800 | 30894930000 | 27150 | 27200 | 27200 | 27150 | 1258 |
| 338 | 20240528 | 133700 | 30860770450 | 27200 | 27150 | 27200 | 27150 | 1095 |
| 339 | 20240528 | 133600 | 30831004850 | 27150 | 27200 | 27200 | 27150 | 1726 |
| 340 | 20240528 | 133500 | 30784109100 | 27200 | 27150 | 27200 | 27150 | 471 |
| 341 | 20240528 | 133400 | 30771320050 | 27150 | 27150 | 27200 | 27150 | 3342 |
| 342 | 20240528 | 133300 | 30680580350 | 27150 | 27200 | 27200 | 27150 | 1116 |
| 343 | 20240528 | 133200 | 30650235500 | 27200 | 27150 | 27200 | 27150 | 729 |
| 344 | 20240528 | 133100 | 30630440500 | 27200 | 27150 | 27200 | 27150 | 950 |
| 345 | 20240528 | 133000 | 30604647800 | 27150 | 27200 | 27200 | 27150 | 68 |
| 346 | 20240528 | 132900 | 30602800150 | 27150 | 27150 | 27200 | 27150 | 638 |
| 347 | 20240528 | 132800 | 30585477850 | 27150 | 27200 | 27200 | 27150 | 783 |
| 348 | 20240528 | 132700 | 30564216150 | 27150 | 27200 | 27200 | 27150 | 2123 |
| 349 | 20240528 | 132600 | 30506562900 | 27200 | 27200 | 27250 | 27200 | 2046 |
| 350 | 20240528 | 132500 | 30450910750 | 27150 | 27200 | 27250 | 27150 | 2633 |
| 351 | 20240528 | 132400 | 30379293950 | 27200 | 27200 | 27250 | 27200 | 580 |
| 352 | 20240528 | 132300 | 30363515750 | 27250 | 27200 | 27250 | 27200 | 287 |
| 353 | 20240528 | 132200 | 30355708400 | 27250 | 27250 | 27250 | 27200 | 258 |
| 354 | 20240528 | 132100 | 30348689000 | 27250 | 27250 | 27250 | 27200 | 825 |
| 355 | 20240528 | 132000 | 30326220450 | 27250 | 27250 | 27250 | 27200 | 2796 |
| 356 | 20240528 | 131900 | 30250163300 | 27200 | 27250 | 27250 | 27200 | 1922 |
| 357 | 20240528 | 131800 | 30197879400 | 27200 | 27200 | 27250 | 27200 | 569 |
| 358 | 20240528 | 131700 | 30182398800 | 27200 | 27200 | 27250 | 27200 | 1584 |
| 359 | 20240528 | 131600 | 30139313800 | 27200 | 27200 | 27250 | 27200 | 1827 |
| 360 | 20240528 | 131500 | 30089618250 | 27200 | 27150 | 27200 | 27100 | 2945 |
| 361 | 20240528 | 131400 | 30009576250 | 27150 | 27100 | 27150 | 27100 | 3540 |
| 362 | 20240528 | 131300 | 29913486600 | 27100 | 27150 | 27150 | 27100 | 1465 |
| 363 | 20240528 | 131200 | 29873781250 | 27100 | 27100 | 27100 | 27100 | 1889 |
| 364 | 20240528 | 131100 | 29822589350 | 27100 | 27100 | 27150 | 27100 | 1223 |
| 365 | 20240528 | 131000 | 29789422600 | 27100 | 27100 | 27150 | 27100 | 1007 |
| 366 | 20240528 | 130900 | 29762127400 | 27150 | 27150 | 27200 | 27100 | 1813 |
| 367 | 20240528 | 130800 | 29712904750 | 27200 | 27150 | 27200 | 27150 | 1240 |
| 368 | 20240528 | 130700 | 29679238400 | 27150 | 27150 | 27200 | 27150 | 1360 |
| 369 | 20240528 | 130600 | 29642292450 | 27150 | 27150 | 27200 | 27150 | 1296 |
| 370 | 20240528 | 130500 | 29607105150 | 27200 | 27150 | 27200 | 27050 | 8651 |
| 371 | 20240528 | 130400 | 29372242300 | 27100 | 27150 | 27150 | 27100 | 5125 |
| 372 | 20240528 | 130300 | 29233314550 | 27150 | 27150 | 27150 | 27100 | 5519 |
| 373 | 20240528 | 130200 | 29083632850 | 27150 | 27200 | 27200 | 27150 | 702 |
| 374 | 20240528 | 130100 | 29064570150 | 27150 | 27150 | 27200 | 27150 | 966 |
| 375 | 20240528 | 130000 | 29038323800 | 27150 | 27150 | 27200 | 27150 | 1049 |
| 376 | 20240528 | 125900 | 29009809900 | 27200 | 27100 | 27200 | 27050 | 6699 |
| 377 | 20240528 | 125800 | 28828276850 | 27100 | 27100 | 27150 | 27050 | 10268 |
| 378 | 20240528 | 125700 | 28550137350 | 27150 | 27150 | 27150 | 27050 | 10201 |
| 379 | 20240528 | 125600 | 28273654600 | 27150 | 27200 | 27200 | 27150 | 2742 |
| 380 | 20240528 | 125500 | 28199205150 | 27200 | 27150 | 27200 | 27100 | 4464 |
| 381 | 20240528 | 125400 | 28078001400 | 27150 | 27150 | 27200 | 27150 | 2006 |
| 382 | 20240528 | 125300 | 28023537550 | 27150 | 27150 | 27200 | 27100 | 6901 |
| 383 | 20240528 | 125200 | 27836171250 | 27150 | 27150 | 27200 | 27100 | 11923 |
| 384 | 20240528 | 125100 | 27512777050 | 27150 | 27150 | 27200 | 27100 | 4473 |
| 385 | 20240528 | 125000 | 27391321100 | 27200 | 27250 | 27300 | 27100 | 17164 |
| 386 | 20240528 | 124900 | 26925224700 | 27250 | 27250 | 27300 | 27150 | 18586 |
| 387 | 20240528 | 124800 | 26419641600 | 27250 | 27300 | 27350 | 27250 | 6941 |
| 388 | 20240528 | 124700 | 26230192150 | 27350 | 27350 | 27400 | 27300 | 3979 |
| 389 | 20240528 | 124600 | 26121424400 | 27350 | 27350 | 27400 | 27350 | 5097 |
| 390 | 20240528 | 124500 | 25981997700 | 27350 | 27400 | 27400 | 27350 | 1815 |
| 391 | 20240528 | 124400 | 25932271150 | 27450 | 27400 | 27450 | 27400 | 436 |
| 392 | 20240528 | 124300 | 25920320150 | 27400 | 27450 | 27450 | 27400 | 2577 |
| 393 | 20240528 | 124200 | 25849706750 | 27400 | 27350 | 27450 | 27350 | 3027 |
| 394 | 20240528 | 124100 | 25766826500 | 27350 | 27350 | 27450 | 27350 | 4635 |
| 395 | 20240528 | 124000 | 25639886200 | 27400 | 27550 | 27600 | 27300 | 54524 |
| 396 | 20240528 | 123900 | 24144010750 | 27550 | 27550 | 27600 | 27550 | 2211 |
| 397 | 20240528 | 123800 | 24083096700 | 27550 | 27550 | 27600 | 27550 | 1389 |
| 398 | 20240528 | 123700 | 24044809050 | 27600 | 27600 | 27600 | 27550 | 2698 |
| 399 | 20240528 | 123600 | 23970474800 | 27550 | 27550 | 27600 | 27550 | 4598 |
| 400 | 20240528 | 123500 | 23843797850 | 27550 | 27600 | 27600 | 27550 | 1535 |
| 401 | 20240528 | 123400 | 23801456050 | 27600 | 27550 | 27600 | 27550 | 765 |
| 402 | 20240528 | 123300 | 23780366050 | 27550 | 27600 | 27600 | 27550 | 2910 |
| 403 | 20240528 | 123200 | 23700179300 | 27550 | 27550 | 27600 | 27550 | 622 |
| 404 | 20240528 | 123100 | 23683042000 | 27600 | 27600 | 27600 | 27550 | 1491 |
| 405 | 20240528 | 123000 | 23641919300 | 27600 | 27600 | 27650 | 27600 | 2228 |
| 406 | 20240528 | 122900 | 23580426300 | 27600 | 27550 | 27600 | 27550 | 5577 |
| 407 | 20240528 | 122800 | 23426681350 | 27550 | 27600 | 27600 | 27550 | 11911 |
| 408 | 20240528 | 122700 | 23098531500 | 27550 | 27600 | 27650 | 27550 | 14824 |
| 409 | 20240528 | 122600 | 22689605500 | 27600 | 27600 | 27650 | 27600 | 2555 |
| 410 | 20240528 | 122500 | 22619086750 | 27650 | 27600 | 27650 | 27600 | 1065 |
| 411 | 20240528 | 122400 | 22589691000 | 27600 | 27650 | 27650 | 27600 | 1136 |
| 412 | 20240528 | 122300 | 22558316800 | 27600 | 27650 | 27700 | 27600 | 3568 |
| 413 | 20240528 | 122200 | 22459719600 | 27650 | 27700 | 27700 | 27650 | 65 |
| 414 | 20240528 | 122100 | 22457922300 | 27650 | 27700 | 27700 | 27650 | 3200 |
| 415 | 20240528 | 122000 | 22369440000 | 27700 | 27650 | 27750 | 27650 | 776 |
| 416 | 20240528 | 121900 | 22347943050 | 27700 | 27700 | 27700 | 27650 | 72 |
| 417 | 20240528 | 121800 | 22345948900 | 27700 | 27650 | 27700 | 27650 | 242 |
| 418 | 20240528 | 121700 | 22339256200 | 27650 | 27650 | 27700 | 27650 | 739 |
| 419 | 20240528 | 121600 | 22318819000 | 27700 | 27750 | 27800 | 27650 | 9701 |
| 420 | 20240528 | 121500 | 22050301800 | 27800 | 27800 | 27800 | 27750 | 995 |
| 421 | 20240528 | 121400 | 22022690450 | 27750 | 27700 | 27800 | 27700 | 5159 |
| 422 | 20240528 | 121300 | 21879555850 | 27700 | 27750 | 27750 | 27700 | 1359 |
| 423 | 20240528 | 121200 | 21841908000 | 27750 | 27750 | 27750 | 27700 | 222 |
| 424 | 20240528 | 121100 | 21835749700 | 27700 | 27700 | 27750 | 27700 | 1049 |
| 425 | 20240528 | 121000 | 21806686000 | 27750 | 27750 | 27750 | 27700 | 2785 |
| 426 | 20240528 | 120900 | 21729538050 | 27750 | 27700 | 27750 | 27700 | 66 |
| 427 | 20240528 | 120800 | 21727707550 | 27700 | 27750 | 27750 | 27700 | 1198 |
| 428 | 20240528 | 120700 | 21694519300 | 27700 | 27700 | 27750 | 27700 | 304 |
| 429 | 20240528 | 120600 | 21686096650 | 27700 | 27750 | 27750 | 27700 | 703 |
| 430 | 20240528 | 120500 | 21666622450 | 27700 | 27700 | 27750 | 27700 | 1836 |
| 431 | 20240528 | 120400 | 21615764950 | 27700 | 27700 | 27750 | 27700 | 272 |
| 432 | 20240528 | 120300 | 21608229600 | 27750 | 27750 | 27750 | 27700 | 604 |
| 433 | 20240528 | 120200 | 21591490850 | 27700 | 27750 | 27750 | 27700 | 319 |
| 434 | 20240528 | 120100 | 21582650650 | 27700 | 27700 | 27750 | 27700 | 473 |
| 435 | 20240528 | 120000 | 21569543250 | 27750 | 27700 | 27750 | 27650 | 714 |
| 436 | 20240528 | 115900 | 21549775600 | 27700 | 27700 | 27700 | 27650 | 750 |
| 437 | 20240528 | 115800 | 21529021800 | 27700 | 27700 | 27750 | 27650 | 804 |
| 438 | 20240528 | 115700 | 21506751950 | 27700 | 27750 | 27750 | 27700 | 5928 |
| 439 | 20240528 | 115600 | 21342530450 | 27750 | 27700 | 27750 | 27650 | 1175 |
| 440 | 20240528 | 115500 | 21309984850 | 27650 | 27650 | 27700 | 27650 | 566 |
| 441 | 20240528 | 115400 | 21294308050 | 27650 | 27700 | 27700 | 27650 | 168 |
| 442 | 20240528 | 115300 | 21289661450 | 27700 | 27650 | 27700 | 27650 | 246 |
| 443 | 20240528 | 115200 | 21282854350 | 27650 | 27650 | 27700 | 27650 | 1399 |
| 444 | 20240528 | 115100 | 21244171400 | 27650 | 27700 | 27700 | 27650 | 389 |
| 445 | 20240528 | 115000 | 21233400950 | 27650 | 27600 | 27700 | 27600 | 1768 |
| 446 | 20240528 | 114900 | 21184515950 | 27600 | 27650 | 27700 | 27600 | 920 |
| 447 | 20240528 | 114800 | 21159095150 | 27650 | 27650 | 27700 | 27650 | 358 |
| 448 | 20240528 | 114700 | 21149196350 | 27650 | 27600 | 27650 | 27600 | 1630 |
| 449 | 20240528 | 114600 | 21104131200 | 27600 | 27650 | 27650 | 27600 | 1831 |
| 450 | 20240528 | 114500 | 21053557650 | 27700 | 27650 | 27700 | 27650 | 772 |
| 451 | 20240528 | 114400 | 21032210950 | 27650 | 27650 | 27650 | 27650 | 1550 |
| 452 | 20240528 | 114300 | 20989353450 | 27700 | 27650 | 27700 | 27650 | 1651 |
| 453 | 20240528 | 114200 | 20943702350 | 27650 | 27650 | 27700 | 27650 | 1941 |
| 454 | 20240528 | 114100 | 20889987800 | 27700 | 27650 | 27700 | 27650 | 151 |
| 455 | 20240528 | 114000 | 20885808500 | 27650 | 27700 | 27700 | 27650 | 360 |
| 456 | 20240528 | 113900 | 20875851200 | 27700 | 27650 | 27700 | 27650 | 3268 |
| 457 | 20240528 | 113800 | 20785488650 | 27650 | 27600 | 27700 | 27600 | 1433 |
| 458 | 20240528 | 113700 | 20745878950 | 27600 | 27650 | 27650 | 27600 | 595 |
| 459 | 20240528 | 113600 | 20729447850 | 27650 | 27650 | 27700 | 27650 | 902 |
| 460 | 20240528 | 113500 | 20704501600 | 27650 | 27650 | 27650 | 27650 | 886 |
| 461 | 20240528 | 113400 | 20680003700 | 27650 | 27650 | 27700 | 27650 | 1505 |
| 462 | 20240528 | 113300 | 20638388450 | 27700 | 27650 | 27700 | 27650 | 425 |
| 463 | 20240528 | 113200 | 20626635550 | 27650 | 27650 | 27700 | 27650 | 296 |
| 464 | 20240528 | 113100 | 20618449950 | 27650 | 27700 | 27700 | 27650 | 254 |
| 465 | 20240528 | 113000 | 20611419650 | 27700 | 27650 | 27700 | 27650 | 61 |
| 466 | 20240528 | 112900 | 20609731950 | 27650 | 27650 | 27650 | 27650 | 2624 |
| 467 | 20240528 | 112800 | 20537178350 | 27650 | 27650 | 27700 | 27650 | 135 |
| 468 | 20240528 | 112700 | 20533443950 | 27650 | 27650 | 27700 | 27650 | 240 |
| 469 | 20240528 | 112600 | 20526805350 | 27650 | 27650 | 27700 | 27650 | 785 |
| 470 | 20240528 | 112500 | 20505099150 | 27650 | 27650 | 27700 | 27600 | 1059 |
| 471 | 20240528 | 112400 | 20475841250 | 27700 | 27700 | 27700 | 27650 | 387 |
| 472 | 20240528 | 112300 | 20465137100 | 27650 | 27700 | 27700 | 27650 | 1126 |
| 473 | 20240528 | 112200 | 20433986500 | 27700 | 27650 | 27700 | 27650 | 652 |
| 474 | 20240528 | 112100 | 20415956950 | 27650 | 27650 | 27700 | 27650 | 986 |
| 475 | 20240528 | 112000 | 20388691500 | 27700 | 27650 | 27700 | 27650 | 2567 |
| 476 | 20240528 | 111900 | 20317704350 | 27700 | 27650 | 27700 | 27650 | 280 |
| 477 | 20240528 | 111800 | 20309955050 | 27650 | 27650 | 27700 | 27600 | 6286 |
| 478 | 20240528 | 111700 | 20136078500 | 27650 | 27700 | 27700 | 27650 | 144 |
| 479 | 20240528 | 111600 | 20132093200 | 27700 | 27650 | 27700 | 27600 | 757 |
| 480 | 20240528 | 111500 | 20111192800 | 27600 | 27650 | 27700 | 27600 | 2621 |
| 481 | 20240528 | 111400 | 20038734050 | 27650 | 27650 | 27650 | 27600 | 1111 |
| 482 | 20240528 | 111300 | 20008049000 | 27700 | 27650 | 27700 | 27650 | 457 |
| 483 | 20240528 | 111200 | 19995410500 | 27650 | 27650 | 27700 | 27650 | 1386 |
| 484 | 20240528 | 111100 | 19957087500 | 27700 | 27650 | 27700 | 27600 | 1477 |
| 485 | 20240528 | 111000 | 19916248500 | 27650 | 27650 | 27700 | 27650 | 306 |
| 486 | 20240528 | 110900 | 19907784400 | 27650 | 27700 | 27700 | 27650 | 1145 |
| 487 | 20240528 | 110800 | 19876123400 | 27700 | 27650 | 27700 | 27650 | 156 |
| 488 | 20240528 | 110700 | 19871809600 | 27650 | 27700 | 27700 | 27650 | 995 |
| 489 | 20240528 | 110600 | 19844296450 | 27650 | 27650 | 27750 | 27650 | 2928 |
| 490 | 20240528 | 110500 | 19763328750 | 27700 | 27750 | 27750 | 27650 | 519 |
| 491 | 20240528 | 110400 | 19748953550 | 27750 | 27700 | 27750 | 27650 | 2017 |
| 492 | 20240528 | 110300 | 19693160000 | 27700 | 27750 | 27850 | 27650 | 5291 |
| 493 | 20240528 | 110200 | 19546607700 | 27800 | 27800 | 27850 | 27750 | 896 |
| 494 | 20240528 | 110100 | 19521703350 | 27850 | 27750 | 27850 | 27750 | 2233 |
| 495 | 20240528 | 110000 | 19459693700 | 27700 | 27700 | 27750 | 27700 | 1027 |
| 496 | 20240528 | 105900 | 19431244750 | 27700 | 27800 | 27800 | 27700 | 2522 |
| 497 | 20240528 | 105800 | 19361229750 | 27800 | 27750 | 27800 | 27700 | 4446 |
| 498 | 20240528 | 105700 | 19237846200 | 27750 | 27650 | 27750 | 27650 | 6149 |
| 499 | 20240528 | 105600 | 19067358100 | 27650 | 27650 | 27700 | 27600 | 2988 |
| 500 | 20240528 | 105500 | 18984762800 | 27600 | 27600 | 27650 | 27600 | 527 |
| 501 | 20240528 | 105400 | 18970215750 | 27600 | 27600 | 27650 | 27600 | 812 |
| 502 | 20240528 | 105300 | 18947791700 | 27600 | 27550 | 27650 | 27550 | 4117 |
| 503 | 20240528 | 105200 | 18834218450 | 27550 | 27650 | 27650 | 27550 | 8411 |
| 504 | 20240528 | 105100 | 18602405900 | 27650 | 27600 | 27650 | 27600 | 2042 |
| 505 | 20240528 | 105000 | 18546040750 | 27600 | 27600 | 27650 | 27550 | 9862 |
| 506 | 20240528 | 104900 | 18273810550 | 27600 | 27650 | 27650 | 27600 | 1523 |
| 507 | 20240528 | 104800 | 18231766850 | 27650 | 27650 | 27650 | 27600 | 1575 |
| 508 | 20240528 | 104700 | 18188221100 | 27650 | 27650 | 27700 | 27600 | 2629 |
| 509 | 20240528 | 104600 | 18115568600 | 27700 | 27650 | 27700 | 27650 | 1699 |
| 510 | 20240528 | 104500 | 18068587750 | 27650 | 27650 | 27700 | 27650 | 2808 |
| 511 | 20240528 | 104400 | 17990946050 | 27700 | 27600 | 27700 | 27600 | 7167 |
| 512 | 20240528 | 104300 | 17792924650 | 27600 | 27700 | 27700 | 27600 | 14148 |
| 513 | 20240528 | 104200 | 17401924650 | 27650 | 27700 | 27750 | 27650 | 13196 |
| 514 | 20240528 | 104100 | 17036449050 | 27750 | 27750 | 27750 | 27700 | 2916 |
| 515 | 20240528 | 104000 | 16955651700 | 27750 | 27750 | 27800 | 27700 | 2593 |
| 516 | 20240528 | 103900 | 16883711250 | 27750 | 27800 | 27800 | 27750 | 993 |
| 517 | 20240528 | 103800 | 16856154450 | 27750 | 27750 | 27800 | 27750 | 1994 |
| 518 | 20240528 | 103700 | 16800820450 | 27750 | 27800 | 27800 | 27700 | 3344 |
| 519 | 20240528 | 103600 | 16708013400 | 27750 | 27750 | 27800 | 27750 | 7637 |
| 520 | 20240528 | 103500 | 16496036450 | 27750 | 27750 | 27800 | 27750 | 1772 |
| 521 | 20240528 | 103400 | 16446861750 | 27750 | 27750 | 27800 | 27750 | 5523 |
| 522 | 20240528 | 103300 | 16293598000 | 27750 | 27750 | 27800 | 27750 | 2866 |
| 523 | 20240528 | 103200 | 16214064250 | 27750 | 27800 | 27800 | 27750 | 1322 |
| 524 | 20240528 | 103100 | 16177312900 | 27800 | 27800 | 27850 | 27800 | 1288 |
| 525 | 20240528 | 103000 | 16141495800 | 27800 | 27800 | 27850 | 27800 | 1000 |
| 526 | 20240528 | 102900 | 16113668300 | 27850 | 27850 | 27850 | 27800 | 803 |
| 527 | 20240528 | 102800 | 16091328200 | 27850 | 27800 | 27850 | 27800 | 1825 |
| 528 | 20240528 | 102700 | 16040565050 | 27850 | 27800 | 27850 | 27800 | 1501 |
| 529 | 20240528 | 102600 | 15998825400 | 27800 | 27800 | 27850 | 27800 | 4121 |
| 530 | 20240528 | 102500 | 15884261450 | 27800 | 27800 | 27850 | 27800 | 205 |
| 531 | 20240528 | 102400 | 15878559600 | 27850 | 27850 | 27900 | 27850 | 892 |
| 532 | 20240528 | 102300 | 15853717000 | 27800 | 27900 | 27950 | 27800 | 7456 |
| 533 | 20240528 | 102200 | 15646226200 | 27950 | 27900 | 27950 | 27900 | 3655 |
| 534 | 20240528 | 102100 | 15544244550 | 27950 | 27900 | 27950 | 27900 | 67 |
| 535 | 20240528 | 102000 | 15542374300 | 27900 | 27950 | 27950 | 27900 | 901 |
| 536 | 20240528 | 101900 | 15517234300 | 27900 | 27850 | 27950 | 27850 | 2222 |
| 537 | 20240528 | 101800 | 15455245000 | 27850 | 27800 | 27900 | 27800 | 2117 |
| 538 | 20240528 | 101700 | 15396291850 | 27850 | 27900 | 27900 | 27800 | 3410 |
| 539 | 20240528 | 101600 | 15301313550 | 27850 | 27850 | 27900 | 27850 | 1611 |
| 540 | 20240528 | 101500 | 15256419900 | 27850 | 27850 | 27900 | 27850 | 566 |
| 541 | 20240528 | 101400 | 15240650750 | 27850 | 27850 | 27900 | 27850 | 5609 |
| 542 | 20240528 | 101300 | 15084439200 | 27850 | 27900 | 27950 | 27850 | 2775 |
| 543 | 20240528 | 101200 | 15007013950 | 27950 | 27950 | 27950 | 27900 | 1380 |
| 544 | 20240528 | 101100 | 14968460700 | 27900 | 27950 | 27950 | 27900 | 1272 |
| 545 | 20240528 | 101000 | 14932966200 | 27900 | 27900 | 27950 | 27900 | 433 |
| 546 | 20240528 | 100900 | 14920878650 | 27950 | 27900 | 27950 | 27900 | 1488 |
| 547 | 20240528 | 100800 | 14879299050 | 27900 | 27950 | 27950 | 27900 | 2539 |
| 548 | 20240528 | 100700 | 14808459600 | 27950 | 27950 | 27950 | 27900 | 1509 |
| 549 | 20240528 | 100600 | 14766348000 | 27900 | 27950 | 27950 | 27900 | 886 |
| 550 | 20240528 | 100500 | 14741627200 | 27900 | 27900 | 27950 | 27900 | 448 |
| 551 | 20240528 | 100400 | 14729127800 | 27900 | 27950 | 28000 | 27900 | 1323 |
| 552 | 20240528 | 100300 | 14692155050 | 27950 | 28000 | 28050 | 27950 | 3626 |
| 553 | 20240528 | 100200 | 14590673950 | 28000 | 27950 | 28000 | 27950 | 1456 |
| 554 | 20240528 | 100100 | 14549916650 | 27950 | 27950 | 28000 | 27950 | 324 |
| 555 | 20240528 | 100000 | 14540854050 | 27950 | 27950 | 28000 | 27950 | 1067 |
| 556 | 20240528 | 095900 | 14511026150 | 27950 | 27800 | 27950 | 27800 | 6786 |
| 557 | 20240528 | 095800 | 14321749250 | 27850 | 27800 | 27850 | 27800 | 3801 |
| 558 | 20240528 | 095700 | 14216081250 | 27800 | 27800 | 27900 | 27800 | 5517 |
| 559 | 20240528 | 095600 | 14062670300 | 27850 | 27900 | 27950 | 27800 | 6536 |
| 560 | 20240528 | 095500 | 13880446250 | 27900 | 27950 | 27950 | 27900 | 1325 |
| 561 | 20240528 | 095400 | 13843446450 | 27900 | 27950 | 28000 | 27900 | 2655 |
| 562 | 20240528 | 095300 | 13769276250 | 28000 | 28000 | 28050 | 28000 | 1235 |
| 563 | 20240528 | 095200 | 13734688450 | 28000 | 28100 | 28100 | 27950 | 4702 |
| 564 | 20240528 | 095100 | 13602985850 | 28050 | 28050 | 28100 | 28050 | 2888 |
| 565 | 20240528 | 095000 | 13521963650 | 28100 | 28100 | 28150 | 28050 | 2142 |
| 566 | 20240528 | 094900 | 13461791200 | 28050 | 28100 | 28150 | 28050 | 2165 |
| 567 | 20240528 | 094800 | 13400975050 | 28100 | 28050 | 28100 | 28050 | 2756 |
| 568 | 20240528 | 094700 | 13323545150 | 28050 | 28000 | 28100 | 28000 | 2354 |
| 569 | 20240528 | 094600 | 13257486800 | 28050 | 28000 | 28050 | 28000 | 624 |
| 570 | 20240528 | 094500 | 13240004900 | 28000 | 27950 | 28000 | 27950 | 3779 |
| 571 | 20240528 | 094400 | 13134317900 | 27950 | 27950 | 28000 | 27900 | 2707 |
| 572 | 20240528 | 094300 | 13058625750 | 27950 | 28000 | 28000 | 27900 | 1380 |
| 573 | 20240528 | 094200 | 13020047350 | 27900 | 28000 | 28050 | 27900 | 9609 |
| 574 | 20240528 | 094100 | 12751192750 | 28050 | 28050 | 28100 | 28000 | 8743 |
| 575 | 20240528 | 094000 | 12505745300 | 28000 | 27950 | 28100 | 27900 | 13327 |
| 576 | 20240528 | 093900 | 12132464050 | 27900 | 27850 | 27950 | 27850 | 5639 |
| 577 | 20240528 | 093800 | 11975133100 | 27800 | 27800 | 27900 | 27750 | 3871 |
| 578 | 20240528 | 093700 | 11867428900 | 27800 | 27750 | 27900 | 27750 | 11365 |
| 579 | 20240528 | 093600 | 11551664300 | 27750 | 27850 | 27900 | 27700 | 15493 |
| 580 | 20240528 | 093500 | 11121243650 | 27850 | 27900 | 27950 | 27850 | 7038 |
| 581 | 20240528 | 093400 | 10925049900 | 27900 | 27950 | 27950 | 27900 | 3784 |
| 582 | 20240528 | 093300 | 10819377700 | 27950 | 27950 | 28000 | 27950 | 635 |
| 583 | 20240528 | 093200 | 10801629000 | 28000 | 27900 | 28000 | 27900 | 2673 |
| 584 | 20240528 | 093100 | 10726948850 | 27900 | 27850 | 27900 | 27850 | 10449 |
| 585 | 20240528 | 093000 | 10435717950 | 27850 | 28000 | 28050 | 27850 | 12888 |
| 586 | 20240528 | 092900 | 10075406000 | 28000 | 28050 | 28050 | 28000 | 4076 |
| 587 | 20240528 | 092800 | 9961162600 | 28050 | 28100 | 28150 | 28050 | 11225 |
| 588 | 20240528 | 092700 | 9645684350 | 28150 | 28100 | 28150 | 28050 | 2696 |
| 589 | 20240528 | 092600 | 9569937500 | 28100 | 28050 | 28100 | 28000 | 2534 |
| 590 | 20240528 | 092500 | 9498959950 | 28050 | 28050 | 28100 | 28000 | 5091 |
| 591 | 20240528 | 092400 | 9356154850 | 28050 | 28000 | 28100 | 28000 | 4498 |
| 592 | 20240528 | 092300 | 9230041900 | 28000 | 28100 | 28100 | 28000 | 7970 |
| 593 | 20240528 | 092200 | 9006554450 | 28100 | 28250 | 28250 | 28050 | 9152 |
| 594 | 20240528 | 092100 | 8748863500 | 28250 | 28250 | 28350 | 28250 | 5842 |
| 595 | 20240528 | 092000 | 8583519850 | 28300 | 28150 | 28300 | 28150 | 3439 |
| 596 | 20240528 | 091900 | 8486449500 | 28150 | 28150 | 28200 | 28150 | 2957 |
| 597 | 20240528 | 091800 | 8403185400 | 28150 | 28200 | 28200 | 28050 | 18192 |
| 598 | 20240528 | 091700 | 7891873400 | 28150 | 28300 | 28300 | 28150 | 10133 |
| 599 | 20240528 | 091600 | 7605882850 | 28250 | 28300 | 28350 | 28250 | 6648 |
| 600 | 20240528 | 091500 | 7418021500 | 28350 | 28450 | 28450 | 28300 | 13787 |
| 601 | 20240528 | 091400 | 7026956700 | 28450 | 28350 | 28450 | 28350 | 5458 |
| 602 | 20240528 | 091300 | 6871910400 | 28350 | 28400 | 28500 | 28350 | 13659 |
| 603 | 20240528 | 091200 | 6483583300 | 28400 | 28550 | 28550 | 28400 | 16951 |
| 604 | 20240528 | 091100 | 6000824900 | 28550 | 28350 | 28550 | 28350 | 26192 |
| 605 | 20240528 | 091000 | 5254909750 | 28350 | 28400 | 28450 | 28300 | 7350 |
| 606 | 20240528 | 090900 | 5046438200 | 28400 | 28400 | 28450 | 28350 | 8713 |
| 607 | 20240528 | 090800 | 4799019200 | 28400 | 28350 | 28450 | 28250 | 9826 |
| 608 | 20240528 | 090700 | 4520262200 | 28300 | 28400 | 28450 | 28250 | 16468 |
| 609 | 20240528 | 090600 | 4053184250 | 28350 | 28350 | 28400 | 28300 | 29268 |
| 610 | 20240528 | 090500 | 3223391700 | 28350 | 27950 | 28350 | 27950 | 33624 |
| 611 | 20240528 | 090400 | 2275408400 | 27950 | 27950 | 28000 | 27850 | 5221 |
| 612 | 20240528 | 090300 | 2129645050 | 27950 | 27950 | 28050 | 27950 | 8856 |
| 613 | 20240528 | 090200 | 1881680600 | 27950 | 28100 | 28150 | 27950 | 21367 |
| 614 | 20240528 | 090100 | 1281976550 | 28100 | 27900 | 28100 | 27750 | 14875 |
| 615 | 20240528 | 090000 | 866214950 | 27900 | 28000 | 28050 | 27650 | 30983 |