38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 201500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 3 | 20240527 | 201400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20240527 | 201300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20240527 | 201200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20240527 | 201100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20240527 | 201000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20240527 | 200900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20240527 | 200800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20240527 | 200700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20240527 | 200600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20240527 | 200500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20240527 | 200400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20240527 | 200300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20240527 | 200200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20240527 | 200100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20240527 | 200000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20240527 | 195900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20240527 | 195800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20240527 | 195700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20240527 | 195600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20240527 | 195500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20240527 | 195400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20240527 | 195300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20240527 | 195200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20240527 | 195100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20240527 | 195000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20240527 | 194900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20240527 | 194800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20240527 | 194700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20240527 | 194600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20240527 | 194500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 33 | 20240527 | 194400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20240527 | 194300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20240527 | 194200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20240527 | 194100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20240527 | 194000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20240527 | 193900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20240527 | 193800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20240527 | 193700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20240527 | 193600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20240527 | 193500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20240527 | 193400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20240527 | 193300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20240527 | 193200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20240527 | 193100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20240527 | 193000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20240527 | 192900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20240527 | 192800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20240527 | 192700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20240527 | 192600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20240527 | 192500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20240527 | 192400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20240527 | 192300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20240527 | 192200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20240527 | 192100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20240527 | 192000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20240527 | 191900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20240527 | 191800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20240527 | 191700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20240527 | 191600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20240527 | 191500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 63 | 20240527 | 191400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20240527 | 191300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20240527 | 191200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20240527 | 191100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20240527 | 191000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20240527 | 190900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20240527 | 190800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20240527 | 190700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20240527 | 190600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20240527 | 190500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20240527 | 190400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20240527 | 190300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20240527 | 190200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20240527 | 190100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20240527 | 190000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20240527 | 185900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20240527 | 185800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20240527 | 185700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20240527 | 185600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20240527 | 185500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20240527 | 185400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20240527 | 185300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20240527 | 185200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20240527 | 185100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20240527 | 185000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20240527 | 184900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20240527 | 184800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20240527 | 184700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20240527 | 184600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20240527 | 184500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 93 | 20240527 | 184400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20240527 | 184300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20240527 | 184200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20240527 | 184100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20240527 | 184000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20240527 | 183900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20240527 | 183800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20240527 | 183700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20240527 | 183600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20240527 | 183500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20240527 | 183400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20240527 | 183300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20240527 | 183200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20240527 | 183100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20240527 | 183000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20240527 | 182900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20240527 | 182800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20240527 | 182700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20240527 | 182600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20240527 | 182500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20240527 | 182400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20240527 | 182300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20240527 | 182200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20240527 | 182100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20240527 | 182000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20240527 | 181900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20240527 | 181800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20240527 | 181700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20240527 | 181600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20240527 | 181500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 123 | 20240527 | 181400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20240527 | 181300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20240527 | 181200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20240527 | 181100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20240527 | 181000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20240527 | 180900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20240527 | 180800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20240527 | 180700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20240527 | 180600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20240527 | 180500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20240527 | 180400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20240527 | 180300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20240527 | 180200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20240527 | 180100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20240527 | 180000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20240527 | 175900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20240527 | 175800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20240527 | 175700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20240527 | 175600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20240527 | 175500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20240527 | 175400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20240527 | 175300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20240527 | 175200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20240527 | 175100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20240527 | 175000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20240527 | 174900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20240527 | 174800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20240527 | 174700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20240527 | 174600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20240527 | 174500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 153 | 20240527 | 174400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20240527 | 174300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20240527 | 174200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20240527 | 174100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20240527 | 174000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20240527 | 173900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20240527 | 173800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20240527 | 173700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20240527 | 173600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20240527 | 173500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20240527 | 173400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20240527 | 173300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20240527 | 173200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20240527 | 173100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20240527 | 173000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20240527 | 172900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20240527 | 172800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20240527 | 172700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20240527 | 172600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20240527 | 172500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20240527 | 172400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20240527 | 172300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20240527 | 172200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20240527 | 172100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20240527 | 172000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20240527 | 171900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20240527 | 171800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20240527 | 171700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20240527 | 171600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20240527 | 171500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 183 | 20240527 | 171400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20240527 | 171300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20240527 | 171200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20240527 | 171100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20240527 | 171000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20240527 | 170900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20240527 | 170800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20240527 | 170700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20240527 | 170600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20240527 | 170500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20240527 | 170400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20240527 | 170300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20240527 | 170200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20240527 | 170100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20240527 | 170000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20240527 | 165900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20240527 | 165800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20240527 | 165700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20240527 | 165600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20240527 | 165500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20240527 | 165400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20240527 | 165300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20240527 | 165200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20240527 | 165100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20240527 | 165000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20240527 | 164900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20240527 | 164800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20240527 | 164700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20240527 | 164600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20240527 | 164500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 213 | 20240527 | 164400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20240527 | 164300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20240527 | 164200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20240527 | 164100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20240527 | 164000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20240527 | 163900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20240527 | 163800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20240527 | 163700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20240527 | 163600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20240527 | 163500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20240527 | 163400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20240527 | 163300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20240527 | 163200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20240527 | 163100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20240527 | 163000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20240527 | 162900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20240527 | 162800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20240527 | 162700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20240527 | 162600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20240527 | 162500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20240527 | 162400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20240527 | 162300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20240527 | 162200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20240527 | 162100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20240527 | 162000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20240527 | 161900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20240527 | 161800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20240527 | 161700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20240527 | 161600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20240527 | 161500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 243 | 20240527 | 161400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20240527 | 161300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20240527 | 161200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20240527 | 161100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20240527 | 161000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20240527 | 160900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20240527 | 160800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20240527 | 160700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20240527 | 160600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20240527 | 160500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20240527 | 160400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20240527 | 160300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20240527 | 160200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20240527 | 160100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20240527 | 160000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20240527 | 155900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20240527 | 155800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20240527 | 155700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20240527 | 155600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20240527 | 155500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20240527 | 155400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20240527 | 155300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20240527 | 155200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20240527 | 155100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20240527 | 155000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20240527 | 154900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20240527 | 154800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20240527 | 154700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20240527 | 154600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20240527 | 154500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 273 | 20240527 | 154400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20240527 | 154300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20240527 | 154200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20240527 | 154100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20240527 | 154000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20240527 | 153900 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20240527 | 153800 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20240527 | 153700 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 281 | 20240527 | 153600 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20240527 | 153500 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20240527 | 153400 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 284 | 20240527 | 153300 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20240527 | 153200 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20240527 | 153100 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20240527 | 153000 | 144107198750 | 27700 | 27700 | 27700 | 27700 | 23573 |
| 288 | 20240527 | 152900 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 289 | 20240527 | 152800 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 290 | 20240527 | 152700 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 291 | 20240527 | 152600 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 292 | 20240527 | 152500 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 293 | 20240527 | 152400 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 294 | 20240527 | 152300 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20240527 | 152200 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20240527 | 152100 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20240527 | 152000 | 143454226650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 298 | 20240527 | 151900 | 143454226650 | 27750 | 27700 | 27800 | 27650 | 4343 |
| 299 | 20240527 | 151800 | 143333793100 | 27650 | 27650 | 27700 | 27600 | 12089 |
| 300 | 20240527 | 151700 | 142999391750 | 27650 | 27650 | 27750 | 27650 | 4898 |
| 301 | 20240527 | 151600 | 142863686000 | 27700 | 27800 | 27850 | 27650 | 4674 |
| 302 | 20240527 | 151500 | 142734063000 | 27800 | 27850 | 27900 | 27750 | 4881 |
| 303 | 20240527 | 151400 | 142598273500 | 27850 | 27900 | 27900 | 27850 | 2643 |
| 304 | 20240527 | 151300 | 142524643300 | 27900 | 27900 | 27950 | 27850 | 2499 |
| 305 | 20240527 | 151200 | 142454896450 | 27900 | 27850 | 28000 | 27850 | 3443 |
| 306 | 20240527 | 151100 | 142358746300 | 27900 | 27900 | 28000 | 27800 | 2655 |
| 307 | 20240527 | 151000 | 142284779550 | 28000 | 27950 | 28000 | 27800 | 6978 |
| 308 | 20240527 | 150900 | 142089918100 | 28000 | 27950 | 28000 | 27900 | 3353 |
| 309 | 20240527 | 150800 | 141996179100 | 27900 | 27900 | 27950 | 27850 | 3267 |
| 310 | 20240527 | 150700 | 141905047300 | 27900 | 27950 | 27950 | 27850 | 2734 |
| 311 | 20240527 | 150600 | 141828745400 | 27950 | 27950 | 27950 | 27900 | 3674 |
| 312 | 20240527 | 150500 | 141726109950 | 27950 | 28050 | 28050 | 27950 | 2773 |
| 313 | 20240527 | 150400 | 141648451500 | 28050 | 28100 | 28200 | 28000 | 5731 |
| 314 | 20240527 | 150300 | 141487416550 | 28100 | 28050 | 28150 | 28050 | 8072 |
| 315 | 20240527 | 150200 | 141260916600 | 28050 | 28150 | 28150 | 28000 | 5298 |
| 316 | 20240527 | 150100 | 141112401850 | 28150 | 28250 | 28300 | 28050 | 8361 |
| 317 | 20240527 | 150000 | 140876842150 | 28250 | 28150 | 28300 | 28100 | 9990 |
| 318 | 20240527 | 145900 | 140594884500 | 28150 | 28150 | 28200 | 28100 | 11384 |
| 319 | 20240527 | 145800 | 140274360950 | 28100 | 27850 | 28150 | 27850 | 9299 |
| 320 | 20240527 | 145700 | 140013987000 | 27850 | 27800 | 27900 | 27800 | 2143 |
| 321 | 20240527 | 145600 | 139954317400 | 27800 | 27850 | 27850 | 27700 | 3167 |
| 322 | 20240527 | 145500 | 139866379950 | 27850 | 27850 | 27850 | 27700 | 3008 |
| 323 | 20240527 | 145400 | 139782796050 | 27850 | 27800 | 27900 | 27800 | 3719 |
| 324 | 20240527 | 145300 | 139679223700 | 27850 | 27850 | 27850 | 27800 | 1303 |
| 325 | 20240527 | 145200 | 139642941500 | 27800 | 27700 | 27850 | 27700 | 3688 |
| 326 | 20240527 | 145100 | 139540563750 | 27650 | 27650 | 27700 | 27650 | 1672 |
| 327 | 20240527 | 145000 | 139494320250 | 27600 | 27550 | 27650 | 27550 | 3536 |
| 328 | 20240527 | 144900 | 139396631600 | 27550 | 27700 | 27700 | 27550 | 3145 |
| 329 | 20240527 | 144800 | 139309694850 | 27700 | 27750 | 27800 | 27700 | 2220 |
| 330 | 20240527 | 144700 | 139248129200 | 27800 | 27700 | 27850 | 27700 | 4176 |
| 331 | 20240527 | 144600 | 139132040800 | 27700 | 27650 | 27750 | 27650 | 2031 |
| 332 | 20240527 | 144500 | 139075792300 | 27650 | 27600 | 27700 | 27550 | 3609 |
| 333 | 20240527 | 144400 | 138976098050 | 27600 | 27550 | 27600 | 27500 | 3593 |
| 334 | 20240527 | 144300 | 138877046200 | 27500 | 27600 | 27650 | 27500 | 2405 |
| 335 | 20240527 | 144200 | 138810794950 | 27600 | 27600 | 27650 | 27600 | 2951 |
| 336 | 20240527 | 144100 | 138729279150 | 27650 | 27600 | 27650 | 27600 | 1397 |
| 337 | 20240527 | 144000 | 138690657600 | 27600 | 27550 | 27650 | 27500 | 6092 |
| 338 | 20240527 | 143900 | 138522793300 | 27550 | 27650 | 27700 | 27500 | 4087 |
| 339 | 20240527 | 143800 | 138410075350 | 27600 | 27700 | 27700 | 27600 | 1474 |
| 340 | 20240527 | 143700 | 138369305950 | 27700 | 27650 | 27750 | 27650 | 2296 |
| 341 | 20240527 | 143600 | 138305778250 | 27650 | 27750 | 27750 | 27650 | 2711 |
| 342 | 20240527 | 143500 | 138230699950 | 27750 | 27700 | 27800 | 27650 | 2541 |
| 343 | 20240527 | 143400 | 138160267400 | 27650 | 27600 | 27700 | 27550 | 2661 |
| 344 | 20240527 | 143300 | 138086833750 | 27550 | 27650 | 27700 | 27550 | 7545 |
| 345 | 20240527 | 143200 | 137878754100 | 27650 | 27700 | 27750 | 27600 | 10701 |
| 346 | 20240527 | 143100 | 137583023350 | 27700 | 27750 | 27750 | 27650 | 1245 |
| 347 | 20240527 | 143000 | 137548533150 | 27700 | 27700 | 27750 | 27700 | 879 |
| 348 | 20240527 | 142900 | 137524183800 | 27700 | 27750 | 27750 | 27650 | 4009 |
| 349 | 20240527 | 142800 | 137413137000 | 27750 | 27750 | 27800 | 27700 | 4072 |
| 350 | 20240527 | 142700 | 137300209400 | 27750 | 27800 | 27850 | 27750 | 1901 |
| 351 | 20240527 | 142600 | 137247360750 | 27800 | 27800 | 27850 | 27750 | 1310 |
| 352 | 20240527 | 142500 | 137210944700 | 27750 | 27850 | 27900 | 27750 | 3536 |
| 353 | 20240527 | 142400 | 137112518050 | 27850 | 27850 | 27850 | 27800 | 803 |
| 354 | 20240527 | 142300 | 137090169900 | 27850 | 27850 | 27850 | 27800 | 838 |
| 355 | 20240527 | 142200 | 137066861900 | 27850 | 27750 | 27850 | 27700 | 2092 |
| 356 | 20240527 | 142100 | 137008772050 | 27700 | 27750 | 27800 | 27700 | 1857 |
| 357 | 20240527 | 142000 | 136957255250 | 27750 | 27850 | 27850 | 27750 | 2928 |
| 358 | 20240527 | 141900 | 136875961250 | 27800 | 27850 | 27850 | 27750 | 2067 |
| 359 | 20240527 | 141800 | 136818499200 | 27800 | 27800 | 27900 | 27800 | 1070 |
| 360 | 20240527 | 141700 | 136788740850 | 27900 | 27900 | 27950 | 27800 | 2308 |
| 361 | 20240527 | 141600 | 136724380750 | 27850 | 27750 | 27950 | 27700 | 3483 |
| 362 | 20240527 | 141500 | 136627595100 | 27750 | 27700 | 27800 | 27700 | 3485 |
| 363 | 20240527 | 141400 | 136530959200 | 27700 | 27900 | 27900 | 27700 | 11187 |
| 364 | 20240527 | 141300 | 136220469600 | 27800 | 27950 | 27950 | 27800 | 3985 |
| 365 | 20240527 | 141200 | 136109359850 | 27950 | 28000 | 28100 | 27900 | 4057 |
| 366 | 20240527 | 141100 | 135995880750 | 27950 | 27950 | 27950 | 27900 | 726 |
| 367 | 20240527 | 141000 | 135975603250 | 27950 | 27850 | 28000 | 27850 | 1364 |
| 368 | 20240527 | 140900 | 135937499550 | 27950 | 27850 | 27950 | 27850 | 2296 |
| 369 | 20240527 | 140800 | 135873450900 | 27850 | 27900 | 27900 | 27850 | 1558 |
| 370 | 20240527 | 140700 | 135830029650 | 27900 | 27900 | 27950 | 27850 | 7166 |
| 371 | 20240527 | 140600 | 135630243650 | 27900 | 27950 | 28000 | 27900 | 6170 |
| 372 | 20240527 | 140500 | 135457968950 | 27950 | 27950 | 28000 | 27900 | 2066 |
| 373 | 20240527 | 140400 | 135400253500 | 27900 | 28100 | 28100 | 27900 | 6628 |
| 374 | 20240527 | 140300 | 135214686650 | 28100 | 28050 | 28100 | 28050 | 1416 |
| 375 | 20240527 | 140200 | 135174948400 | 28050 | 28100 | 28150 | 28050 | 1516 |
| 376 | 20240527 | 140100 | 135132390900 | 28150 | 28150 | 28150 | 28100 | 1456 |
| 377 | 20240527 | 140000 | 135091463150 | 28150 | 28150 | 28200 | 28100 | 770 |
| 378 | 20240527 | 135900 | 135069785150 | 28150 | 28150 | 28200 | 28100 | 1292 |
| 379 | 20240527 | 135800 | 135033448350 | 28150 | 28100 | 28150 | 28100 | 450 |
| 380 | 20240527 | 135700 | 135020800650 | 28100 | 28050 | 28100 | 28050 | 2074 |
| 381 | 20240527 | 135600 | 134962582000 | 28050 | 28150 | 28200 | 28050 | 8683 |
| 382 | 20240527 | 135500 | 134718593200 | 28150 | 28200 | 28250 | 28150 | 4395 |
| 383 | 20240527 | 135400 | 134594740850 | 28200 | 28400 | 28400 | 28200 | 5084 |
| 384 | 20240527 | 135300 | 134450994950 | 28450 | 28500 | 28500 | 28300 | 2232 |
| 385 | 20240527 | 135200 | 134387590400 | 28500 | 28500 | 28550 | 28250 | 8623 |
| 386 | 20240527 | 135100 | 134142689850 | 28500 | 28500 | 28500 | 28450 | 2822 |
| 387 | 20240527 | 135000 | 134062324150 | 28500 | 28400 | 28500 | 28400 | 2144 |
| 388 | 20240527 | 134900 | 134001331650 | 28400 | 28500 | 28500 | 28400 | 4934 |
| 389 | 20240527 | 134800 | 133860768700 | 28500 | 28350 | 28500 | 28350 | 5839 |
| 390 | 20240527 | 134700 | 133694704050 | 28400 | 28400 | 28400 | 28350 | 975 |
| 391 | 20240527 | 134600 | 133667058750 | 28400 | 28400 | 28400 | 28300 | 3379 |
| 392 | 20240527 | 134500 | 133571301850 | 28400 | 28350 | 28400 | 28250 | 2676 |
| 393 | 20240527 | 134400 | 133495512150 | 28400 | 28450 | 28450 | 28350 | 2619 |
| 394 | 20240527 | 134300 | 133421092150 | 28450 | 28300 | 28550 | 28300 | 9024 |
| 395 | 20240527 | 134200 | 133164477950 | 28300 | 28300 | 28350 | 28250 | 1640 |
| 396 | 20240527 | 134100 | 133118064850 | 28300 | 28300 | 28350 | 28300 | 2508 |
| 397 | 20240527 | 134000 | 133047009250 | 28300 | 28150 | 28350 | 28150 | 4441 |
| 398 | 20240527 | 133900 | 132921664200 | 28200 | 28250 | 28250 | 28200 | 1184 |
| 399 | 20240527 | 133800 | 132888259450 | 28250 | 28250 | 28300 | 28200 | 3829 |
| 400 | 20240527 | 133700 | 132780048900 | 28250 | 28250 | 28350 | 28200 | 5463 |
| 401 | 20240527 | 133600 | 132625541050 | 28250 | 28100 | 28250 | 28100 | 4273 |
| 402 | 20240527 | 133500 | 132505081200 | 28100 | 28100 | 28150 | 28050 | 943 |
| 403 | 20240527 | 133400 | 132478583200 | 28100 | 27950 | 28100 | 27950 | 3301 |
| 404 | 20240527 | 133300 | 132385948250 | 28000 | 28100 | 28100 | 27950 | 3158 |
| 405 | 20240527 | 133200 | 132297469700 | 28100 | 28100 | 28100 | 28000 | 1267 |
| 406 | 20240527 | 133100 | 132261925450 | 28100 | 28100 | 28100 | 28050 | 1330 |
| 407 | 20240527 | 133000 | 132224581600 | 28050 | 28050 | 28100 | 28050 | 1418 |
| 408 | 20240527 | 132900 | 132184781900 | 28000 | 28000 | 28050 | 28000 | 1371 |
| 409 | 20240527 | 132800 | 132146385250 | 28000 | 27900 | 28050 | 27900 | 3365 |
| 410 | 20240527 | 132700 | 132052276150 | 27900 | 27950 | 28000 | 27900 | 3621 |
| 411 | 20240527 | 132600 | 131951077700 | 27950 | 27950 | 28050 | 27900 | 3177 |
| 412 | 20240527 | 132500 | 131862315300 | 27950 | 28150 | 28200 | 27950 | 4762 |
| 413 | 20240527 | 132400 | 131728763400 | 28150 | 28000 | 28200 | 27950 | 3999 |
| 414 | 20240527 | 132300 | 131616395550 | 28000 | 27950 | 28100 | 27900 | 7677 |
| 415 | 20240527 | 132200 | 131401541600 | 27950 | 28100 | 28100 | 27650 | 45474 |
| 416 | 20240527 | 132100 | 130132360100 | 28100 | 28200 | 28200 | 28100 | 6279 |
| 417 | 20240527 | 132000 | 129955756000 | 28200 | 28250 | 28250 | 28150 | 4550 |
| 418 | 20240527 | 131900 | 129827442100 | 28250 | 28350 | 28400 | 28250 | 773 |
| 419 | 20240527 | 131800 | 129805558000 | 28350 | 28250 | 28350 | 28200 | 2494 |
| 420 | 20240527 | 131700 | 129735000450 | 28250 | 28250 | 28300 | 28150 | 3204 |
| 421 | 20240527 | 131600 | 129644650750 | 28200 | 28200 | 28300 | 28150 | 7496 |
| 422 | 20240527 | 131500 | 129433379650 | 28200 | 28350 | 28350 | 28200 | 8870 |
| 423 | 20240527 | 131400 | 129182654900 | 28400 | 28300 | 28400 | 28250 | 6408 |
| 424 | 20240527 | 131300 | 129001158800 | 28300 | 28400 | 28450 | 28300 | 4691 |
| 425 | 20240527 | 131200 | 128868166800 | 28400 | 28350 | 28450 | 28300 | 3613 |
| 426 | 20240527 | 131100 | 128765701350 | 28350 | 28350 | 28450 | 28300 | 3877 |
| 427 | 20240527 | 131000 | 128655726300 | 28400 | 28500 | 28500 | 28400 | 3494 |
| 428 | 20240527 | 130900 | 128556391700 | 28500 | 28600 | 28650 | 28500 | 2489 |
| 429 | 20240527 | 130800 | 128485246300 | 28600 | 28550 | 28750 | 28550 | 10972 |
| 430 | 20240527 | 130700 | 128171132750 | 28550 | 28450 | 28550 | 28350 | 2779 |
| 431 | 20240527 | 130600 | 128091960200 | 28400 | 28350 | 28500 | 28300 | 4847 |
| 432 | 20240527 | 130500 | 127954260700 | 28400 | 28350 | 28400 | 28300 | 2378 |
| 433 | 20240527 | 130400 | 127886940750 | 28300 | 28350 | 28400 | 28300 | 2572 |
| 434 | 20240527 | 130300 | 127813979250 | 28350 | 28350 | 28400 | 28300 | 4201 |
| 435 | 20240527 | 130200 | 127694992400 | 28350 | 28300 | 28350 | 28250 | 4978 |
| 436 | 20240527 | 130100 | 127554111400 | 28300 | 28400 | 28450 | 28250 | 14296 |
| 437 | 20240527 | 130000 | 127149334050 | 28400 | 28400 | 28450 | 28400 | 4825 |
| 438 | 20240527 | 125900 | 127012248050 | 28450 | 28450 | 28500 | 28400 | 5203 |
| 439 | 20240527 | 125800 | 126864278150 | 28450 | 28550 | 28600 | 28450 | 2172 |
| 440 | 20240527 | 125700 | 126802359700 | 28600 | 28500 | 28600 | 28500 | 582 |
| 441 | 20240527 | 125600 | 126785762800 | 28500 | 28500 | 28600 | 28500 | 5275 |
| 442 | 20240527 | 125500 | 126635227100 | 28550 | 28500 | 28600 | 28500 | 764 |
| 443 | 20240527 | 125400 | 126613425400 | 28550 | 28600 | 28600 | 28500 | 988 |
| 444 | 20240527 | 125300 | 126585217950 | 28550 | 28550 | 28600 | 28500 | 922 |
| 445 | 20240527 | 125200 | 126558894250 | 28550 | 28550 | 28600 | 28550 | 1656 |
| 446 | 20240527 | 125100 | 126511601100 | 28600 | 28450 | 28600 | 28450 | 1644 |
| 447 | 20240527 | 125000 | 126464709400 | 28550 | 28600 | 28600 | 28400 | 9192 |
| 448 | 20240527 | 124900 | 126202733900 | 28600 | 28500 | 28600 | 28500 | 1269 |
| 449 | 20240527 | 124800 | 126166502300 | 28500 | 28600 | 28600 | 28500 | 2251 |
| 450 | 20240527 | 124700 | 126102259800 | 28600 | 28600 | 28650 | 28600 | 2064 |
| 451 | 20240527 | 124600 | 126043222700 | 28650 | 28600 | 28650 | 28600 | 711 |
| 452 | 20240527 | 124500 | 126022876350 | 28600 | 28650 | 28650 | 28600 | 1277 |
| 453 | 20240527 | 124400 | 125986333100 | 28650 | 28550 | 28650 | 28550 | 2755 |
| 454 | 20240527 | 124300 | 125907453950 | 28550 | 28550 | 28600 | 28500 | 1783 |
| 455 | 20240527 | 124200 | 125856540750 | 28600 | 28450 | 28600 | 28350 | 2746 |
| 456 | 20240527 | 124100 | 125778407150 | 28400 | 28450 | 28500 | 28350 | 12938 |
| 457 | 20240527 | 124000 | 125410925350 | 28450 | 28600 | 28600 | 28450 | 6290 |
| 458 | 20240527 | 123900 | 125231563300 | 28600 | 28550 | 28600 | 28550 | 927 |
| 459 | 20240527 | 123800 | 125205077650 | 28550 | 28650 | 28650 | 28550 | 3511 |
| 460 | 20240527 | 123700 | 125104752250 | 28600 | 28700 | 28750 | 28600 | 1984 |
| 461 | 20240527 | 123600 | 125047888550 | 28700 | 28700 | 28750 | 28700 | 677 |
| 462 | 20240527 | 123500 | 125028441550 | 28700 | 28800 | 28850 | 28700 | 5047 |
| 463 | 20240527 | 123400 | 124883224550 | 28800 | 28600 | 28800 | 28550 | 5480 |
| 464 | 20240527 | 123300 | 124725929800 | 28550 | 28550 | 28600 | 28500 | 2144 |
| 465 | 20240527 | 123200 | 124664764800 | 28550 | 28600 | 28600 | 28550 | 1748 |
| 466 | 20240527 | 123100 | 124614819550 | 28600 | 28550 | 28650 | 28550 | 2178 |
| 467 | 20240527 | 123000 | 124552585750 | 28550 | 28600 | 28650 | 28500 | 3679 |
| 468 | 20240527 | 122900 | 124447480400 | 28650 | 28650 | 28650 | 28600 | 781 |
| 469 | 20240527 | 122800 | 124425139500 | 28650 | 28650 | 28700 | 28600 | 1644 |
| 470 | 20240527 | 122700 | 124378039000 | 28650 | 28600 | 28700 | 28600 | 718 |
| 471 | 20240527 | 122600 | 124357454800 | 28650 | 28650 | 28650 | 28600 | 949 |
| 472 | 20240527 | 122500 | 124330292850 | 28600 | 28700 | 28700 | 28600 | 1050 |
| 473 | 20240527 | 122400 | 124300209100 | 28700 | 28500 | 28700 | 28450 | 6430 |
| 474 | 20240527 | 122300 | 124116494100 | 28500 | 28550 | 28550 | 28500 | 2431 |
| 475 | 20240527 | 122200 | 124047180950 | 28550 | 28500 | 28600 | 28500 | 1425 |
| 476 | 20240527 | 122100 | 124006518400 | 28450 | 28650 | 28650 | 28350 | 19366 |
| 477 | 20240527 | 122000 | 123454975850 | 28650 | 28800 | 28800 | 28600 | 4691 |
| 478 | 20240527 | 121900 | 123320441650 | 28800 | 28750 | 28800 | 28700 | 2312 |
| 479 | 20240527 | 121800 | 123253976750 | 28800 | 28700 | 28800 | 28650 | 2391 |
| 480 | 20240527 | 121700 | 123185255550 | 28700 | 28700 | 28750 | 28650 | 1438 |
| 481 | 20240527 | 121600 | 123144010650 | 28700 | 28650 | 28750 | 28650 | 1150 |
| 482 | 20240527 | 121500 | 123111025300 | 28600 | 28750 | 28750 | 28600 | 1458 |
| 483 | 20240527 | 121400 | 123069211450 | 28750 | 28650 | 28750 | 28600 | 2566 |
| 484 | 20240527 | 121300 | 122995687000 | 28550 | 28700 | 28750 | 28550 | 4632 |
| 485 | 20240527 | 121200 | 122863256200 | 28700 | 28850 | 28850 | 28700 | 3096 |
| 486 | 20240527 | 121100 | 122774206100 | 28850 | 28600 | 28850 | 28600 | 4384 |
| 487 | 20240527 | 121000 | 122648415800 | 28600 | 28650 | 28700 | 28600 | 2254 |
| 488 | 20240527 | 120900 | 122583899150 | 28650 | 28650 | 28800 | 28650 | 1441 |
| 489 | 20240527 | 120800 | 122542584450 | 28650 | 28650 | 28800 | 28650 | 3168 |
| 490 | 20240527 | 120700 | 122451702700 | 28600 | 28750 | 28800 | 28550 | 9768 |
| 491 | 20240527 | 120600 | 122171850600 | 28750 | 28700 | 28800 | 28550 | 13555 |
| 492 | 20240527 | 120500 | 121783737200 | 28700 | 28900 | 28950 | 28650 | 12100 |
| 493 | 20240527 | 120400 | 121435494950 | 28900 | 28700 | 28950 | 28700 | 7670 |
| 494 | 20240527 | 120300 | 121214596800 | 28700 | 28950 | 29150 | 28700 | 23259 |
| 495 | 20240527 | 120200 | 120542295400 | 28900 | 29300 | 29650 | 28800 | 69296 |
| 496 | 20240527 | 120100 | 118510176350 | 29250 | 29400 | 29550 | 29250 | 69772 |
| 497 | 20240527 | 120000 | 116457101900 | 29450 | 28850 | 29450 | 28800 | 58208 |
| 498 | 20240527 | 115900 | 114759425900 | 28850 | 28700 | 28950 | 28550 | 10579 |
| 499 | 20240527 | 115800 | 114454694200 | 28650 | 28700 | 28700 | 28650 | 3427 |
| 500 | 20240527 | 115700 | 114356395350 | 28700 | 28400 | 28700 | 28400 | 7855 |
| 501 | 20240527 | 115600 | 114132809850 | 28400 | 28450 | 28500 | 28400 | 9176 |
| 502 | 20240527 | 115500 | 113872025800 | 28450 | 28600 | 28600 | 28450 | 3467 |
| 503 | 20240527 | 115400 | 113773242300 | 28500 | 28700 | 28700 | 28500 | 7754 |
| 504 | 20240527 | 115300 | 113551835050 | 28650 | 28700 | 28700 | 28600 | 1619 |
| 505 | 20240527 | 115200 | 113505470050 | 28700 | 28600 | 28700 | 28550 | 3374 |
| 506 | 20240527 | 115100 | 113409047600 | 28600 | 28700 | 28700 | 28550 | 3497 |
| 507 | 20240527 | 115000 | 113309026750 | 28700 | 28850 | 28850 | 28700 | 5347 |
| 508 | 20240527 | 114900 | 113155133600 | 28850 | 28750 | 28850 | 28750 | 2226 |
| 509 | 20240527 | 114800 | 113091029500 | 28750 | 28700 | 28800 | 28700 | 937 |
| 510 | 20240527 | 114700 | 113064090750 | 28700 | 28700 | 28850 | 28700 | 3890 |
| 511 | 20240527 | 114600 | 112952087000 | 28700 | 28650 | 28750 | 28600 | 2241 |
| 512 | 20240527 | 114500 | 112887823250 | 28650 | 28600 | 28650 | 28550 | 1983 |
| 513 | 20240527 | 114400 | 112831052900 | 28700 | 28600 | 28750 | 28600 | 1948 |
| 514 | 20240527 | 114300 | 112775195500 | 28600 | 28700 | 28700 | 28500 | 7730 |
| 515 | 20240527 | 114200 | 112554310800 | 28700 | 28800 | 28800 | 28650 | 1285 |
| 516 | 20240527 | 114100 | 112517415650 | 28750 | 28800 | 28800 | 28700 | 3077 |
| 517 | 20240527 | 114000 | 112428945100 | 28800 | 28850 | 28850 | 28700 | 5762 |
| 518 | 20240527 | 113900 | 112263031850 | 28850 | 28650 | 28850 | 28600 | 6658 |
| 519 | 20240527 | 113800 | 112071803550 | 28600 | 28600 | 28650 | 28500 | 5632 |
| 520 | 20240527 | 113700 | 111910859400 | 28550 | 28500 | 28600 | 28300 | 29859 |
| 521 | 20240527 | 113600 | 111061812950 | 28550 | 28650 | 28700 | 28550 | 6070 |
| 522 | 20240527 | 113500 | 110888272150 | 28700 | 28550 | 28700 | 28550 | 4507 |
| 523 | 20240527 | 113400 | 110759249150 | 28600 | 28700 | 28750 | 28550 | 16207 |
| 524 | 20240527 | 113300 | 110295595000 | 28800 | 28650 | 28800 | 28600 | 8974 |
| 525 | 20240527 | 113200 | 110038197500 | 28650 | 28750 | 28800 | 28650 | 7011 |
| 526 | 20240527 | 113100 | 109836868400 | 28750 | 28800 | 28850 | 28750 | 3780 |
| 527 | 20240527 | 113000 | 109728024000 | 28800 | 28850 | 28900 | 28800 | 3132 |
| 528 | 20240527 | 112900 | 109637753050 | 28850 | 28850 | 28850 | 28800 | 2506 |
| 529 | 20240527 | 112800 | 109565507800 | 28850 | 28800 | 28900 | 28800 | 3814 |
| 530 | 20240527 | 112700 | 109455578400 | 28800 | 29100 | 29150 | 28800 | 17686 |
| 531 | 20240527 | 112600 | 108943703800 | 29100 | 29150 | 29200 | 29100 | 6944 |
| 532 | 20240527 | 112500 | 108741344750 | 29150 | 29050 | 29200 | 29050 | 7056 |
| 533 | 20240527 | 112400 | 108535572450 | 29050 | 29000 | 29150 | 29000 | 4006 |
| 534 | 20240527 | 112300 | 108419068800 | 29050 | 28850 | 29050 | 28850 | 4757 |
| 535 | 20240527 | 112200 | 108281364850 | 28900 | 29100 | 29100 | 28800 | 9747 |
| 536 | 20240527 | 112100 | 107999698950 | 29050 | 29200 | 29250 | 29050 | 7208 |
| 537 | 20240527 | 112000 | 107789643300 | 29150 | 29200 | 29400 | 29150 | 18053 |
| 538 | 20240527 | 111900 | 107261048750 | 29200 | 29200 | 29300 | 29000 | 25854 |
| 539 | 20240527 | 111800 | 106506111050 | 29200 | 28800 | 29250 | 28800 | 22587 |
| 540 | 20240527 | 111700 | 105850252500 | 28800 | 28700 | 28850 | 28650 | 4895 |
| 541 | 20240527 | 111600 | 105709779000 | 28700 | 28700 | 28900 | 28700 | 3041 |
| 542 | 20240527 | 111500 | 105622224850 | 28750 | 28750 | 28750 | 28650 | 6672 |
| 543 | 20240527 | 111400 | 105430934450 | 28700 | 28850 | 28900 | 28700 | 4954 |
| 544 | 20240527 | 111300 | 105288578800 | 28900 | 28700 | 28950 | 28650 | 9406 |
| 545 | 20240527 | 111200 | 105017088450 | 28700 | 28700 | 28800 | 28600 | 11859 |
| 546 | 20240527 | 111100 | 104677458400 | 28800 | 28600 | 28950 | 28550 | 12990 |
| 547 | 20240527 | 111000 | 104305085850 | 28600 | 29100 | 29100 | 28600 | 20263 |
| 548 | 20240527 | 110900 | 103721497550 | 29050 | 28850 | 29150 | 28850 | 13146 |
| 549 | 20240527 | 110800 | 103339882350 | 28900 | 28850 | 28900 | 28750 | 14818 |
| 550 | 20240527 | 110700 | 102912685650 | 28850 | 28950 | 29000 | 28850 | 11133 |
| 551 | 20240527 | 110600 | 102590723950 | 29000 | 29000 | 29100 | 28900 | 12605 |
| 552 | 20240527 | 110500 | 102225495000 | 29000 | 29300 | 29300 | 28950 | 13587 |
| 553 | 20240527 | 110400 | 101830163050 | 29250 | 29250 | 29300 | 29150 | 6823 |
| 554 | 20240527 | 110300 | 101630596700 | 29250 | 29400 | 29450 | 29250 | 14984 |
| 555 | 20240527 | 110200 | 101191175250 | 29400 | 29400 | 29450 | 29150 | 20224 |
| 556 | 20240527 | 110100 | 100597990050 | 29400 | 28800 | 29600 | 28800 | 55993 |
| 557 | 20240527 | 110000 | 98958093850 | 28800 | 29000 | 29050 | 28650 | 34435 |
| 558 | 20240527 | 105900 | 97965900100 | 29000 | 28950 | 29000 | 28900 | 15993 |
| 559 | 20240527 | 105800 | 97502854750 | 28950 | 29250 | 29400 | 28950 | 36408 |
| 560 | 20240527 | 105700 | 96442472800 | 29200 | 29300 | 29400 | 29150 | 14313 |
| 561 | 20240527 | 105600 | 96023710100 | 29250 | 29150 | 29350 | 29100 | 16787 |
| 562 | 20240527 | 105500 | 95533066550 | 29150 | 29200 | 29600 | 29150 | 45736 |
| 563 | 20240527 | 105400 | 94187668600 | 29200 | 29550 | 29600 | 29150 | 25327 |
| 564 | 20240527 | 105300 | 93443160650 | 29550 | 29150 | 29550 | 29100 | 54130 |
| 565 | 20240527 | 105200 | 91855684750 | 29150 | 28950 | 29150 | 28900 | 23701 |
| 566 | 20240527 | 105100 | 91168401950 | 29000 | 29250 | 29250 | 28800 | 68290 |
| 567 | 20240527 | 105000 | 89186922850 | 29250 | 29450 | 29700 | 29050 | 66147 |
| 568 | 20240527 | 104900 | 87247306000 | 29500 | 29550 | 29650 | 29250 | 57680 |
| 569 | 20240527 | 104800 | 85547510700 | 29600 | 30050 | 30050 | 29250 | 105131 |
| 570 | 20240527 | 104700 | 82431553100 | 30050 | 29750 | 30300 | 29750 | 145566 |
| 571 | 20240527 | 104600 | 78057496850 | 29750 | 29400 | 29950 | 29350 | 97867 |
| 572 | 20240527 | 104500 | 75154629900 | 29500 | 29950 | 30050 | 29300 | 159327 |
| 573 | 20240527 | 104400 | 70426724600 | 30000 | 29200 | 30200 | 28850 | 286838 |
| 574 | 20240527 | 104300 | 61937411250 | 29150 | 28400 | 29400 | 28100 | 146765 |
| 575 | 20240527 | 104200 | 57694046950 | 28400 | 28100 | 28600 | 28050 | 90803 |
| 576 | 20240527 | 104100 | 55120337200 | 28100 | 27800 | 28100 | 27750 | 27008 |
| 577 | 20240527 | 104000 | 54364979000 | 27800 | 27800 | 27850 | 27750 | 18075 |
| 578 | 20240527 | 103900 | 53862564750 | 27800 | 27550 | 27800 | 27550 | 19191 |
| 579 | 20240527 | 103800 | 53330434800 | 27550 | 27600 | 27600 | 27450 | 17252 |
| 580 | 20240527 | 103700 | 52855879600 | 27550 | 27650 | 27700 | 27500 | 30510 |
| 581 | 20240527 | 103600 | 52014981700 | 27650 | 28000 | 28050 | 27500 | 61168 |
| 582 | 20240527 | 103500 | 50322847100 | 28000 | 27850 | 28050 | 27800 | 31824 |
| 583 | 20240527 | 103400 | 49433751550 | 27900 | 28150 | 28250 | 27800 | 48812 |
| 584 | 20240527 | 103300 | 48068329550 | 28100 | 28300 | 28450 | 27950 | 83634 |
| 585 | 20240527 | 103200 | 45710060200 | 28250 | 28650 | 28700 | 28200 | 84839 |
| 586 | 20240527 | 103100 | 43298220550 | 28650 | 29350 | 29400 | 28600 | 121641 |
| 587 | 20240527 | 103000 | 39788656350 | 29400 | 29150 | 29650 | 28800 | 162117 |
| 588 | 20240527 | 102900 | 35033312300 | 29150 | 28650 | 29350 | 28650 | 192420 |
| 589 | 20240527 | 102800 | 29428870750 | 28800 | 28850 | 29300 | 28450 | 249321 |
| 590 | 20240527 | 102700 | 22218034750 | 28900 | 28450 | 28900 | 28450 | 80826 |
| 591 | 20240527 | 102600 | 19908841100 | 28400 | 28400 | 28400 | 28400 | 0 |
| 592 | 20240527 | 102500 | 19908841100 | 28400 | 27300 | 28400 | 27250 | 103285 |
| 593 | 20240527 | 102400 | 17017594550 | 27350 | 27150 | 27350 | 27100 | 12636 |
| 594 | 20240527 | 102300 | 16673934400 | 27150 | 27150 | 27200 | 27000 | 8095 |
| 595 | 20240527 | 102200 | 16454641000 | 27200 | 27250 | 27250 | 27000 | 8737 |
| 596 | 20240527 | 102100 | 16217491650 | 27250 | 27000 | 27250 | 26900 | 7996 |
| 597 | 20240527 | 102000 | 16000945600 | 27050 | 27150 | 27200 | 26950 | 4870 |
| 598 | 20240527 | 101900 | 15869512400 | 27200 | 27150 | 27200 | 26900 | 18257 |
| 599 | 20240527 | 101800 | 15375707300 | 27200 | 27350 | 27450 | 27050 | 17163 |
| 600 | 20240527 | 101700 | 14908933500 | 27350 | 27500 | 27650 | 27300 | 28404 |
| 601 | 20240527 | 101600 | 14129486950 | 27500 | 27500 | 28300 | 27500 | 119897 |
| 602 | 20240527 | 101500 | 10788847650 | 27550 | 27100 | 27550 | 26950 | 35289 |
| 603 | 20240527 | 101400 | 9823563100 | 27100 | 27200 | 27250 | 27100 | 6083 |
| 604 | 20240527 | 101300 | 9658335750 | 27200 | 27350 | 27350 | 27050 | 9919 |
| 605 | 20240527 | 101200 | 9388202700 | 27350 | 27250 | 27400 | 27250 | 19419 |
| 606 | 20240527 | 101100 | 8856862150 | 27250 | 26900 | 27400 | 26850 | 45100 |
| 607 | 20240527 | 101000 | 7630713400 | 26900 | 26850 | 26950 | 26800 | 8712 |
| 608 | 20240527 | 100900 | 7396364900 | 26800 | 26650 | 26900 | 26600 | 8284 |
| 609 | 20240527 | 100800 | 7174300150 | 26600 | 26600 | 26700 | 26600 | 5158 |
| 610 | 20240527 | 100700 | 7036982450 | 26600 | 26550 | 26600 | 26550 | 1769 |
| 611 | 20240527 | 100600 | 6989931300 | 26600 | 26500 | 26600 | 26500 | 689 |
| 612 | 20240527 | 100500 | 6971648500 | 26500 | 26600 | 26600 | 26500 | 1828 |
| 613 | 20240527 | 100400 | 6923039300 | 26600 | 26500 | 26650 | 26500 | 3434 |
| 614 | 20240527 | 100300 | 6831741550 | 26500 | 26350 | 26500 | 26300 | 2763 |
| 615 | 20240527 | 100200 | 6758835800 | 26300 | 26450 | 26500 | 26300 | 8323 |
| 616 | 20240527 | 100100 | 6539152400 | 26450 | 26600 | 26600 | 26450 | 6391 |
| 617 | 20240527 | 100000 | 6369710650 | 26600 | 26600 | 26650 | 26550 | 1737 |
| 618 | 20240527 | 095900 | 6323513800 | 26600 | 26600 | 26650 | 26550 | 1434 |
| 619 | 20240527 | 095800 | 6285367600 | 26600 | 26600 | 26600 | 26550 | 351 |
| 620 | 20240527 | 095700 | 6276032400 | 26600 | 26500 | 26600 | 26450 | 551 |
| 621 | 20240527 | 095600 | 6261424250 | 26500 | 26600 | 26650 | 26450 | 2877 |
| 622 | 20240527 | 095500 | 6185017550 | 26550 | 26400 | 26600 | 26400 | 986 |
| 623 | 20240527 | 095400 | 6158850700 | 26400 | 26700 | 26700 | 26400 | 10137 |
| 624 | 20240527 | 095300 | 5889722350 | 26650 | 26700 | 26700 | 26600 | 1675 |
| 625 | 20240527 | 095200 | 5845082150 | 26700 | 26700 | 26750 | 26600 | 2166 |
| 626 | 20240527 | 095100 | 5787310900 | 26700 | 26550 | 26700 | 26550 | 788 |
| 627 | 20240527 | 095000 | 5766309100 | 26600 | 26650 | 26750 | 26500 | 24175 |
| 628 | 20240527 | 094900 | 5124867450 | 26700 | 26800 | 26800 | 26600 | 3754 |
| 629 | 20240527 | 094800 | 5024555200 | 26800 | 26800 | 26900 | 26750 | 8604 |
| 630 | 20240527 | 094700 | 4793615200 | 26800 | 26850 | 26900 | 26750 | 9760 |
| 631 | 20240527 | 094600 | 4531811150 | 26850 | 26650 | 26850 | 26600 | 9187 |
| 632 | 20240527 | 094500 | 4286284550 | 26700 | 26650 | 26700 | 26650 | 705 |
| 633 | 20240527 | 094400 | 4267484300 | 26650 | 26650 | 26700 | 26600 | 4204 |
| 634 | 20240527 | 094300 | 4155438900 | 26700 | 26750 | 26750 | 26700 | 4608 |
| 635 | 20240527 | 094200 | 4032285750 | 26750 | 26700 | 26750 | 26650 | 6256 |
| 636 | 20240527 | 094100 | 3865134050 | 26700 | 26450 | 26700 | 26350 | 5150 |
| 637 | 20240527 | 094000 | 3728489400 | 26450 | 26450 | 26600 | 26450 | 2200 |
| 638 | 20240527 | 093900 | 3670174050 | 26500 | 26500 | 26500 | 26400 | 779 |
| 639 | 20240527 | 093800 | 3649592550 | 26450 | 26700 | 26750 | 26450 | 5848 |
| 640 | 20240527 | 093700 | 3494031850 | 26700 | 26600 | 26700 | 26550 | 7028 |
| 641 | 20240527 | 093600 | 3306626700 | 26600 | 26550 | 26650 | 26550 | 3620 |
| 642 | 20240527 | 093500 | 3210359750 | 26600 | 26300 | 26600 | 26250 | 5061 |
| 643 | 20240527 | 093400 | 3076302000 | 26300 | 26300 | 26400 | 26250 | 1428 |
| 644 | 20240527 | 093300 | 3038760950 | 26400 | 26450 | 26450 | 26300 | 1178 |
| 645 | 20240527 | 093200 | 3007697450 | 26400 | 26450 | 26450 | 26350 | 1318 |
| 646 | 20240527 | 093100 | 2972935550 | 26350 | 26400 | 26450 | 26350 | 1595 |
| 647 | 20240527 | 093000 | 2930811900 | 26450 | 26550 | 26600 | 26400 | 2807 |
| 648 | 20240527 | 092900 | 2856435800 | 26550 | 26600 | 26650 | 26400 | 7150 |
| 649 | 20240527 | 092800 | 2667036050 | 26650 | 26400 | 26700 | 26400 | 16484 |
| 650 | 20240527 | 092700 | 2229826800 | 26350 | 26300 | 26350 | 26300 | 3123 |
| 651 | 20240527 | 092600 | 2147555300 | 26300 | 26200 | 26300 | 26200 | 5027 |
| 652 | 20240527 | 092500 | 2015639200 | 26200 | 26100 | 26200 | 26100 | 2550 |
| 653 | 20240527 | 092400 | 1949047700 | 26100 | 26250 | 26300 | 26100 | 1856 |
| 654 | 20240527 | 092300 | 1900424000 | 26250 | 26250 | 26300 | 26250 | 560 |
| 655 | 20240527 | 092200 | 1885702050 | 26300 | 26300 | 26350 | 26300 | 924 |
| 656 | 20240527 | 092100 | 1861394950 | 26300 | 26200 | 26350 | 26200 | 2419 |
| 657 | 20240527 | 092000 | 1797799500 | 26200 | 26000 | 26250 | 26000 | 2383 |
| 658 | 20240527 | 091900 | 1735530900 | 25950 | 26000 | 26050 | 25950 | 279 |
| 659 | 20240527 | 091800 | 1728278600 | 26000 | 26000 | 26100 | 26000 | 525 |
| 660 | 20240527 | 091700 | 1714617350 | 26000 | 26000 | 26100 | 26000 | 1538 |
| 661 | 20240527 | 091600 | 1674618600 | 26000 | 26000 | 26050 | 26000 | 311 |
| 662 | 20240527 | 091500 | 1666522250 | 26000 | 26000 | 26100 | 25950 | 619 |
| 663 | 20240527 | 091400 | 1650410100 | 25900 | 26000 | 26000 | 25900 | 1651 |
| 664 | 20240527 | 091300 | 1607596100 | 26000 | 26000 | 26200 | 25950 | 928 |
| 665 | 20240527 | 091200 | 1583464250 | 25950 | 26250 | 26250 | 25950 | 2763 |
| 666 | 20240527 | 091100 | 1511224150 | 26250 | 26250 | 26300 | 26200 | 2565 |
| 667 | 20240527 | 091000 | 1443919500 | 26250 | 26350 | 26350 | 26250 | 2473 |
| 668 | 20240527 | 090900 | 1378871600 | 26300 | 26300 | 26400 | 26250 | 7494 |
| 669 | 20240527 | 090800 | 1181554950 | 26350 | 26100 | 26400 | 26100 | 6941 |
| 670 | 20240527 | 090700 | 998890650 | 26100 | 26000 | 26100 | 25950 | 3749 |
| 671 | 20240527 | 090600 | 901250100 | 26100 | 25550 | 26100 | 25500 | 12659 |
| 672 | 20240527 | 090500 | 575562800 | 25550 | 25500 | 25550 | 25500 | 3066 |
| 673 | 20240527 | 090400 | 497369000 | 25550 | 25600 | 25600 | 25500 | 4711 |
| 674 | 20240527 | 090300 | 376984600 | 25600 | 25700 | 25700 | 25550 | 2927 |
| 675 | 20240527 | 090200 | 302025050 | 25650 | 25850 | 25850 | 25600 | 3311 |
| 676 | 20240527 | 090100 | 216782750 | 25800 | 25900 | 25900 | 25800 | 2824 |
| 677 | 20240527 | 090000 | 143779100 | 25900 | 25850 | 26050 | 25850 | 4753 |