41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 214000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 3 | 20240527 | 213900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20240527 | 213800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20240527 | 213700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20240527 | 213600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20240527 | 213500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20240527 | 213400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20240527 | 213300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20240527 | 213200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20240527 | 213100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20240527 | 213000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20240527 | 212900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20240527 | 212800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20240527 | 212700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20240527 | 212600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20240527 | 212500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20240527 | 212400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20240527 | 212300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20240527 | 212200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20240527 | 212100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20240527 | 212000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20240527 | 211900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20240527 | 211800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20240527 | 211700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20240527 | 211600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20240527 | 211500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20240527 | 211400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20240527 | 211300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20240527 | 211200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20240527 | 211100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20240527 | 211000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 33 | 20240527 | 210900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20240527 | 210800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20240527 | 210700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20240527 | 210600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20240527 | 210500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20240527 | 210400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20240527 | 210300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20240527 | 210200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20240527 | 210100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20240527 | 210000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20240527 | 205900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20240527 | 205800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20240527 | 205700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20240527 | 205600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20240527 | 205500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20240527 | 205400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20240527 | 205300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20240527 | 205200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20240527 | 205100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20240527 | 205000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20240527 | 204900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20240527 | 204800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20240527 | 204700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20240527 | 204600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20240527 | 204500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20240527 | 204400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20240527 | 204300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20240527 | 204200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20240527 | 204100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20240527 | 204000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 63 | 20240527 | 203900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20240527 | 203800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20240527 | 203700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20240527 | 203600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20240527 | 203500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20240527 | 203400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20240527 | 203300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20240527 | 203200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20240527 | 203100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20240527 | 203000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20240527 | 202900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20240527 | 202800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20240527 | 202700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20240527 | 202600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20240527 | 202500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20240527 | 202400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20240527 | 202300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20240527 | 202200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20240527 | 202100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20240527 | 202000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20240527 | 201900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20240527 | 201800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20240527 | 201700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20240527 | 201600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20240527 | 201500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20240527 | 201400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20240527 | 201300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20240527 | 201200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20240527 | 201100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20240527 | 201000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 93 | 20240527 | 200900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20240527 | 200800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20240527 | 200700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20240527 | 200600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20240527 | 200500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20240527 | 200400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20240527 | 200300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20240527 | 200200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20240527 | 200100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20240527 | 200000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20240527 | 195900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20240527 | 195800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20240527 | 195700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20240527 | 195600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20240527 | 195500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20240527 | 195400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20240527 | 195300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20240527 | 195200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20240527 | 195100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20240527 | 195000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20240527 | 194900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20240527 | 194800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20240527 | 194700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20240527 | 194600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20240527 | 194500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20240527 | 194400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20240527 | 194300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20240527 | 194200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20240527 | 194100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20240527 | 194000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 123 | 20240527 | 193900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20240527 | 193800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20240527 | 193700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20240527 | 193600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20240527 | 193500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20240527 | 193400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20240527 | 193300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20240527 | 193200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20240527 | 193100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20240527 | 193000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20240527 | 192900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20240527 | 192800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20240527 | 192700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20240527 | 192600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20240527 | 192500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20240527 | 192400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20240527 | 192300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20240527 | 192200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20240527 | 192100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20240527 | 192000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20240527 | 191900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20240527 | 191800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20240527 | 191700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20240527 | 191600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20240527 | 191500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20240527 | 191400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20240527 | 191300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20240527 | 191200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20240527 | 191100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20240527 | 191000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 153 | 20240527 | 190900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20240527 | 190800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20240527 | 190700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20240527 | 190600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20240527 | 190500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20240527 | 190400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20240527 | 190300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20240527 | 190200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20240527 | 190100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20240527 | 190000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20240527 | 185900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20240527 | 185800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20240527 | 185700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20240527 | 185600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20240527 | 185500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20240527 | 185400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20240527 | 185300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20240527 | 185200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20240527 | 185100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20240527 | 185000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20240527 | 184900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20240527 | 184800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20240527 | 184700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20240527 | 184600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20240527 | 184500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20240527 | 184400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20240527 | 184300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20240527 | 184200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20240527 | 184100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20240527 | 184000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 183 | 20240527 | 183900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20240527 | 183800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20240527 | 183700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20240527 | 183600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20240527 | 183500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20240527 | 183400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20240527 | 183300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20240527 | 183200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20240527 | 183100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20240527 | 183000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20240527 | 182900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20240527 | 182800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20240527 | 182700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20240527 | 182600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20240527 | 182500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20240527 | 182400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20240527 | 182300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20240527 | 182200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20240527 | 182100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20240527 | 182000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20240527 | 181900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20240527 | 181800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20240527 | 181700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20240527 | 181600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20240527 | 181500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20240527 | 181400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20240527 | 181300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20240527 | 181200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20240527 | 181100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20240527 | 181000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 213 | 20240527 | 180900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20240527 | 180800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20240527 | 180700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20240527 | 180600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20240527 | 180500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20240527 | 180400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20240527 | 180300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20240527 | 180200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20240527 | 180100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20240527 | 180000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20240527 | 175900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20240527 | 175800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20240527 | 175700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20240527 | 175600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20240527 | 175500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20240527 | 175400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20240527 | 175300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20240527 | 175200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20240527 | 175100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20240527 | 175000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20240527 | 174900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20240527 | 174800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20240527 | 174700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20240527 | 174600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20240527 | 174500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20240527 | 174400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20240527 | 174300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20240527 | 174200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20240527 | 174100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20240527 | 174000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 243 | 20240527 | 173900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20240527 | 173800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20240527 | 173700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20240527 | 173600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20240527 | 173500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20240527 | 173400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20240527 | 173300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20240527 | 173200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20240527 | 173100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20240527 | 173000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20240527 | 172900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20240527 | 172800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20240527 | 172700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20240527 | 172600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20240527 | 172500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20240527 | 172400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20240527 | 172300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20240527 | 172200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20240527 | 172100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20240527 | 172000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20240527 | 171900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20240527 | 171800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20240527 | 171700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20240527 | 171600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20240527 | 171500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20240527 | 171400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20240527 | 171300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20240527 | 171200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20240527 | 171100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20240527 | 171000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 273 | 20240527 | 170900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20240527 | 170800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20240527 | 170700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20240527 | 170600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20240527 | 170500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20240527 | 170400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20240527 | 170300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20240527 | 170200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 281 | 20240527 | 170100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 282 | 20240527 | 170000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 283 | 20240527 | 165900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20240527 | 165800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20240527 | 165700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20240527 | 165600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 287 | 20240527 | 165500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 288 | 20240527 | 165400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 289 | 20240527 | 165300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 290 | 20240527 | 165200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 291 | 20240527 | 165100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 292 | 20240527 | 165000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 293 | 20240527 | 164900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 294 | 20240527 | 164800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 295 | 20240527 | 164700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 296 | 20240527 | 164600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 297 | 20240527 | 164500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 298 | 20240527 | 164400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 299 | 20240527 | 164300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 300 | 20240527 | 164200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 301 | 20240527 | 164100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 302 | 20240527 | 164000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 303 | 20240527 | 163900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 304 | 20240527 | 163800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 305 | 20240527 | 163700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 306 | 20240527 | 163600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 307 | 20240527 | 163500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 308 | 20240527 | 163400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 309 | 20240527 | 163300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 310 | 20240527 | 163200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 311 | 20240527 | 163100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 312 | 20240527 | 163000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 313 | 20240527 | 162900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 314 | 20240527 | 162800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 315 | 20240527 | 162700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 316 | 20240527 | 162600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 317 | 20240527 | 162500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 318 | 20240527 | 162400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 319 | 20240527 | 162300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 320 | 20240527 | 162200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 321 | 20240527 | 162100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 322 | 20240527 | 162000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 323 | 20240527 | 161900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 324 | 20240527 | 161800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 325 | 20240527 | 161700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 326 | 20240527 | 161600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 327 | 20240527 | 161500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 328 | 20240527 | 161400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 329 | 20240527 | 161300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 330 | 20240527 | 161200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 331 | 20240527 | 161100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 332 | 20240527 | 161000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 333 | 20240527 | 160900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 334 | 20240527 | 160800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 335 | 20240527 | 160700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 336 | 20240527 | 160600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 337 | 20240527 | 160500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 338 | 20240527 | 160400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 339 | 20240527 | 160300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 340 | 20240527 | 160200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 341 | 20240527 | 160100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 342 | 20240527 | 160000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 343 | 20240527 | 155900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 344 | 20240527 | 155800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 345 | 20240527 | 155700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 346 | 20240527 | 155600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 347 | 20240527 | 155500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 348 | 20240527 | 155400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 349 | 20240527 | 155300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 350 | 20240527 | 155200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 351 | 20240527 | 155100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 352 | 20240527 | 155000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 353 | 20240527 | 154900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 354 | 20240527 | 154800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 355 | 20240527 | 154700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 356 | 20240527 | 154600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 357 | 20240527 | 154500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 358 | 20240527 | 154400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 359 | 20240527 | 154300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 360 | 20240527 | 154200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 361 | 20240527 | 154100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 362 | 20240527 | 154000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 363 | 20240527 | 153900 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 364 | 20240527 | 153800 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 365 | 20240527 | 153700 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 366 | 20240527 | 153600 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 367 | 20240527 | 153500 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 368 | 20240527 | 153400 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 369 | 20240527 | 153300 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 370 | 20240527 | 153200 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 371 | 20240527 | 153100 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 0 |
| 372 | 20240527 | 153000 | 13431704150 | 45850 | 45850 | 45850 | 45850 | 2798 |
| 373 | 20240527 | 152900 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 374 | 20240527 | 152800 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 375 | 20240527 | 152700 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 376 | 20240527 | 152600 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 377 | 20240527 | 152500 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 378 | 20240527 | 152400 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 379 | 20240527 | 152300 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 380 | 20240527 | 152200 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 381 | 20240527 | 152100 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 382 | 20240527 | 152000 | 13303415850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 383 | 20240527 | 151900 | 13303415850 | 45850 | 45850 | 45850 | 45750 | 2683 |
| 384 | 20240527 | 151800 | 13180496700 | 45900 | 45850 | 45900 | 45800 | 1159 |
| 385 | 20240527 | 151700 | 13127344950 | 45850 | 45850 | 45850 | 45800 | 962 |
| 386 | 20240527 | 151600 | 13083237900 | 45800 | 45800 | 45850 | 45750 | 1178 |
| 387 | 20240527 | 151500 | 13029290450 | 45800 | 45750 | 45800 | 45700 | 911 |
| 388 | 20240527 | 151400 | 12987580900 | 45700 | 45700 | 45750 | 45700 | 255 |
| 389 | 20240527 | 151300 | 12975922350 | 45700 | 45700 | 45700 | 45650 | 701 |
| 390 | 20240527 | 151200 | 12943887200 | 45700 | 45800 | 45800 | 45700 | 1077 |
| 391 | 20240527 | 151100 | 12894616950 | 45800 | 45700 | 45800 | 45700 | 1368 |
| 392 | 20240527 | 151000 | 12832014450 | 45650 | 45700 | 45700 | 45600 | 646 |
| 393 | 20240527 | 150900 | 12802523150 | 45650 | 45750 | 45750 | 45600 | 1607 |
| 394 | 20240527 | 150800 | 12729108600 | 45750 | 45650 | 45750 | 45600 | 2517 |
| 395 | 20240527 | 150700 | 12614151750 | 45650 | 45600 | 45650 | 45550 | 1367 |
| 396 | 20240527 | 150600 | 12551856650 | 45600 | 45500 | 45600 | 45450 | 3035 |
| 397 | 20240527 | 150500 | 12413654900 | 45500 | 45400 | 45500 | 45400 | 2073 |
| 398 | 20240527 | 150400 | 12319500050 | 45400 | 45550 | 45600 | 45400 | 4613 |
| 399 | 20240527 | 150300 | 12109510000 | 45550 | 45550 | 45550 | 45500 | 880 |
| 400 | 20240527 | 150200 | 12069426400 | 45550 | 45600 | 45600 | 45500 | 1572 |
| 401 | 20240527 | 150100 | 11997823250 | 45600 | 45500 | 45600 | 45350 | 2568 |
| 402 | 20240527 | 150000 | 11880903750 | 45450 | 45250 | 45500 | 45200 | 2630 |
| 403 | 20240527 | 145900 | 11761621450 | 45200 | 45100 | 45250 | 45100 | 1882 |
| 404 | 20240527 | 145800 | 11676560850 | 45100 | 45050 | 45100 | 45050 | 471 |
| 405 | 20240527 | 145700 | 11655322350 | 45100 | 45000 | 45100 | 45000 | 1814 |
| 406 | 20240527 | 145600 | 11573631700 | 44950 | 44950 | 45000 | 44900 | 358 |
| 407 | 20240527 | 145500 | 11557534700 | 44950 | 45050 | 45100 | 44950 | 1439 |
| 408 | 20240527 | 145400 | 11492766450 | 45000 | 44800 | 45050 | 44800 | 4911 |
| 409 | 20240527 | 145300 | 11272161200 | 44800 | 44750 | 44800 | 44700 | 495 |
| 410 | 20240527 | 145200 | 11250012300 | 44750 | 44700 | 44750 | 44650 | 2029 |
| 411 | 20240527 | 145100 | 11159302100 | 44700 | 44700 | 44750 | 44650 | 1095 |
| 412 | 20240527 | 145000 | 11110371750 | 44700 | 44700 | 44750 | 44650 | 1866 |
| 413 | 20240527 | 144900 | 11026964650 | 44700 | 44600 | 44700 | 44550 | 1577 |
| 414 | 20240527 | 144800 | 10956536350 | 44600 | 44600 | 44600 | 44500 | 944 |
| 415 | 20240527 | 144700 | 10914473200 | 44600 | 44500 | 44600 | 44500 | 1430 |
| 416 | 20240527 | 144600 | 10850773650 | 44450 | 44350 | 44450 | 44350 | 1955 |
| 417 | 20240527 | 144500 | 10763954950 | 44300 | 44200 | 44350 | 44200 | 932 |
| 418 | 20240527 | 144400 | 10722655000 | 44200 | 44200 | 44250 | 44200 | 1244 |
| 419 | 20240527 | 144300 | 10667637700 | 44150 | 44150 | 44150 | 44100 | 305 |
| 420 | 20240527 | 144200 | 10654172950 | 44150 | 44100 | 44200 | 44100 | 481 |
| 421 | 20240527 | 144100 | 10632936800 | 44150 | 44100 | 44150 | 44050 | 253 |
| 422 | 20240527 | 144000 | 10621781550 | 44100 | 44100 | 44150 | 44050 | 81 |
| 423 | 20240527 | 143900 | 10618209250 | 44100 | 44150 | 44150 | 44100 | 557 |
| 424 | 20240527 | 143800 | 10593638350 | 44200 | 44150 | 44200 | 44150 | 40 |
| 425 | 20240527 | 143700 | 10591871900 | 44150 | 44100 | 44200 | 44100 | 586 |
| 426 | 20240527 | 143600 | 10565999000 | 44100 | 44100 | 44150 | 44100 | 243 |
| 427 | 20240527 | 143500 | 10555282450 | 44100 | 44050 | 44150 | 44050 | 433 |
| 428 | 20240527 | 143400 | 10536190300 | 44050 | 44050 | 44100 | 44050 | 83 |
| 429 | 20240527 | 143300 | 10532533900 | 44050 | 44050 | 44100 | 44050 | 373 |
| 430 | 20240527 | 143200 | 10516103150 | 44050 | 44100 | 44100 | 44050 | 446 |
| 431 | 20240527 | 143100 | 10496440100 | 44150 | 44100 | 44150 | 44100 | 262 |
| 432 | 20240527 | 143000 | 10484874450 | 44100 | 44100 | 44100 | 44100 | 149 |
| 433 | 20240527 | 142900 | 10478303550 | 44100 | 44100 | 44150 | 44100 | 138 |
| 434 | 20240527 | 142800 | 10472217250 | 44100 | 44100 | 44150 | 44100 | 19 |
| 435 | 20240527 | 142700 | 10471379300 | 44100 | 44100 | 44150 | 44100 | 100 |
| 436 | 20240527 | 142600 | 10466968950 | 44100 | 44100 | 44100 | 44050 | 544 |
| 437 | 20240527 | 142500 | 10442979150 | 44100 | 44050 | 44100 | 44000 | 1112 |
| 438 | 20240527 | 142400 | 10393990000 | 44000 | 44050 | 44050 | 44000 | 326 |
| 439 | 20240527 | 142300 | 10379630150 | 44050 | 44050 | 44100 | 44050 | 359 |
| 440 | 20240527 | 142200 | 10363816150 | 44050 | 44050 | 44050 | 44050 | 20 |
| 441 | 20240527 | 142100 | 10362935150 | 44050 | 44050 | 44100 | 44050 | 161 |
| 442 | 20240527 | 142000 | 10355836800 | 44100 | 44050 | 44100 | 44050 | 117 |
| 443 | 20240527 | 141900 | 10350682100 | 44050 | 44100 | 44100 | 44000 | 1634 |
| 444 | 20240527 | 141800 | 10278698850 | 44050 | 44050 | 44100 | 44000 | 80 |
| 445 | 20240527 | 141700 | 10275174850 | 44050 | 44150 | 44150 | 44050 | 1191 |
| 446 | 20240527 | 141600 | 10222645400 | 44150 | 44150 | 44200 | 44150 | 270 |
| 447 | 20240527 | 141500 | 10210724850 | 44100 | 44150 | 44200 | 44100 | 482 |
| 448 | 20240527 | 141400 | 10189444950 | 44150 | 44200 | 44200 | 44150 | 73 |
| 449 | 20240527 | 141300 | 10186219900 | 44150 | 44200 | 44200 | 44150 | 37 |
| 450 | 20240527 | 141200 | 10184586000 | 44150 | 44200 | 44200 | 44150 | 105 |
| 451 | 20240527 | 141100 | 10179947300 | 44150 | 44250 | 44250 | 44150 | 637 |
| 452 | 20240527 | 141000 | 10151792350 | 44200 | 44200 | 44250 | 44200 | 66 |
| 453 | 20240527 | 140900 | 10148874550 | 44250 | 44250 | 44300 | 44250 | 494 |
| 454 | 20240527 | 140800 | 10127014850 | 44250 | 44250 | 44300 | 44250 | 61 |
| 455 | 20240527 | 140700 | 10124314150 | 44250 | 44300 | 44300 | 44250 | 256 |
| 456 | 20240527 | 140600 | 10112976450 | 44350 | 44350 | 44350 | 44300 | 826 |
| 457 | 20240527 | 140500 | 10076383300 | 44300 | 44300 | 44350 | 44250 | 367 |
| 458 | 20240527 | 140400 | 10060115650 | 44300 | 44300 | 44300 | 44250 | 681 |
| 459 | 20240527 | 140300 | 10029947400 | 44350 | 44300 | 44350 | 44300 | 130 |
| 460 | 20240527 | 140200 | 10024187750 | 44300 | 44300 | 44350 | 44250 | 1055 |
| 461 | 20240527 | 140100 | 9977428200 | 44300 | 44300 | 44300 | 44250 | 73 |
| 462 | 20240527 | 140000 | 9974196200 | 44250 | 44250 | 44300 | 44250 | 194 |
| 463 | 20240527 | 135900 | 9965606000 | 44300 | 44250 | 44300 | 44250 | 552 |
| 464 | 20240527 | 135800 | 9941174400 | 44250 | 44250 | 44250 | 44200 | 265 |
| 465 | 20240527 | 135700 | 9929452000 | 44300 | 44250 | 44300 | 44200 | 411 |
| 466 | 20240527 | 135600 | 9911264900 | 44250 | 44250 | 44250 | 44200 | 39 |
| 467 | 20240527 | 135500 | 9909540750 | 44250 | 44250 | 44250 | 44200 | 289 |
| 468 | 20240527 | 135400 | 9896752700 | 44250 | 44150 | 44250 | 44150 | 589 |
| 469 | 20240527 | 135300 | 9870728000 | 44150 | 44100 | 44200 | 44050 | 203 |
| 470 | 20240527 | 135200 | 9861774500 | 44100 | 44100 | 44150 | 44050 | 1233 |
| 471 | 20240527 | 135100 | 9807354500 | 44100 | 44100 | 44100 | 44050 | 39 |
| 472 | 20240527 | 135000 | 9805635550 | 44100 | 44150 | 44150 | 44100 | 365 |
| 473 | 20240527 | 134900 | 9789530900 | 44150 | 44100 | 44150 | 44100 | 170 |
| 474 | 20240527 | 134800 | 9782026350 | 44100 | 44150 | 44200 | 44100 | 131 |
| 475 | 20240527 | 134700 | 9776241950 | 44150 | 44150 | 44200 | 44150 | 525 |
| 476 | 20240527 | 134600 | 9753059800 | 44150 | 44150 | 44200 | 44100 | 317 |
| 477 | 20240527 | 134500 | 9739069250 | 44100 | 44100 | 44150 | 44100 | 70 |
| 478 | 20240527 | 134400 | 9735981400 | 44100 | 44100 | 44100 | 44050 | 78 |
| 479 | 20240527 | 134300 | 9732544100 | 44100 | 44050 | 44100 | 44050 | 277 |
| 480 | 20240527 | 134200 | 9720331700 | 44050 | 44100 | 44100 | 44050 | 193 |
| 481 | 20240527 | 134100 | 9711823150 | 44150 | 44200 | 44200 | 44100 | 779 |
| 482 | 20240527 | 134000 | 9677417700 | 44200 | 44200 | 44200 | 44150 | 160 |
| 483 | 20240527 | 133900 | 9670349850 | 44150 | 44200 | 44200 | 44150 | 309 |
| 484 | 20240527 | 133800 | 9656706500 | 44150 | 44100 | 44250 | 44100 | 984 |
| 485 | 20240527 | 133700 | 9613247850 | 44100 | 43850 | 44100 | 43850 | 6176 |
| 486 | 20240527 | 133600 | 9342023100 | 43850 | 43800 | 43850 | 43750 | 45 |
| 487 | 20240527 | 133500 | 9340050850 | 43800 | 43850 | 43900 | 43750 | 656 |
| 488 | 20240527 | 133400 | 9311315250 | 43850 | 43850 | 43850 | 43850 | 120 |
| 489 | 20240527 | 133300 | 9306053250 | 43850 | 43800 | 43850 | 43750 | 362 |
| 490 | 20240527 | 133200 | 9290203150 | 43750 | 43700 | 43800 | 43700 | 1419 |
| 491 | 20240527 | 133100 | 9228108800 | 43700 | 43700 | 43700 | 43650 | 402 |
| 492 | 20240527 | 133000 | 9210547100 | 43750 | 43750 | 43750 | 43700 | 406 |
| 493 | 20240527 | 132900 | 9192803950 | 43700 | 43750 | 43750 | 43700 | 305 |
| 494 | 20240527 | 132800 | 9179474000 | 43750 | 43650 | 43750 | 43650 | 795 |
| 495 | 20240527 | 132700 | 9144755600 | 43650 | 43700 | 43700 | 43650 | 618 |
| 496 | 20240527 | 132600 | 9117766800 | 43700 | 43650 | 43750 | 43650 | 1005 |
| 497 | 20240527 | 132500 | 9073847350 | 43700 | 43650 | 43700 | 43600 | 1589 |
| 498 | 20240527 | 132400 | 9004489750 | 43600 | 43700 | 43700 | 43600 | 3711 |
| 499 | 20240527 | 132300 | 8842521900 | 43750 | 43750 | 43800 | 43750 | 359 |
| 500 | 20240527 | 132200 | 8826815250 | 43750 | 43750 | 43800 | 43700 | 798 |
| 501 | 20240527 | 132100 | 8791903450 | 43750 | 43700 | 43800 | 43650 | 1948 |
| 502 | 20240527 | 132000 | 8706697900 | 43650 | 43700 | 43750 | 43650 | 573 |
| 503 | 20240527 | 131900 | 8681657750 | 43650 | 43800 | 43800 | 43650 | 661 |
| 504 | 20240527 | 131800 | 8652770200 | 43800 | 43800 | 43800 | 43700 | 421 |
| 505 | 20240527 | 131700 | 8634357700 | 43800 | 43750 | 43800 | 43650 | 1727 |
| 506 | 20240527 | 131600 | 8558871600 | 43750 | 43800 | 43800 | 43700 | 423 |
| 507 | 20240527 | 131500 | 8540376550 | 43750 | 43800 | 43850 | 43750 | 440 |
| 508 | 20240527 | 131400 | 8521108600 | 43800 | 43900 | 43900 | 43800 | 1578 |
| 509 | 20240527 | 131300 | 8451872900 | 43900 | 43850 | 43900 | 43850 | 273 |
| 510 | 20240527 | 131200 | 8439893400 | 43850 | 43850 | 43900 | 43700 | 4690 |
| 511 | 20240527 | 131100 | 8234467850 | 43850 | 44100 | 44100 | 43850 | 5636 |
| 512 | 20240527 | 131000 | 7986547750 | 44100 | 44100 | 44100 | 44050 | 362 |
| 513 | 20240527 | 130900 | 7970587100 | 44050 | 44050 | 44100 | 44050 | 296 |
| 514 | 20240527 | 130800 | 7957546000 | 44050 | 44050 | 44050 | 44000 | 1289 |
| 515 | 20240527 | 130700 | 7900797600 | 44050 | 44050 | 44050 | 44000 | 666 |
| 516 | 20240527 | 130600 | 7871471050 | 44050 | 44100 | 44100 | 44000 | 3884 |
| 517 | 20240527 | 130500 | 7700337000 | 44150 | 44100 | 44150 | 44100 | 563 |
| 518 | 20240527 | 130400 | 7675507300 | 44150 | 44150 | 44150 | 44100 | 332 |
| 519 | 20240527 | 130300 | 7660851900 | 44150 | 44100 | 44150 | 44100 | 440 |
| 520 | 20240527 | 130200 | 7641437500 | 44100 | 44150 | 44200 | 44100 | 544 |
| 521 | 20240527 | 130100 | 7617426100 | 44150 | 44200 | 44200 | 44100 | 1788 |
| 522 | 20240527 | 130000 | 7538473550 | 44250 | 44200 | 44250 | 44200 | 258 |
| 523 | 20240527 | 125900 | 7527069400 | 44250 | 44250 | 44250 | 44200 | 28 |
| 524 | 20240527 | 125800 | 7525830700 | 44200 | 44200 | 44250 | 44200 | 142 |
| 525 | 20240527 | 125700 | 7519550200 | 44250 | 44250 | 44250 | 44200 | 85 |
| 526 | 20240527 | 125600 | 7515791450 | 44250 | 44250 | 44250 | 44250 | 198 |
| 527 | 20240527 | 125500 | 7507029950 | 44250 | 44300 | 44300 | 44250 | 41 |
| 528 | 20240527 | 125400 | 7505215600 | 44250 | 44250 | 44300 | 44250 | 341 |
| 529 | 20240527 | 125300 | 7490125850 | 44250 | 44300 | 44300 | 44250 | 87 |
| 530 | 20240527 | 125200 | 7486275850 | 44250 | 44300 | 44300 | 44250 | 181 |
| 531 | 20240527 | 125100 | 7478266100 | 44300 | 44300 | 44300 | 44300 | 193 |
| 532 | 20240527 | 125000 | 7469716200 | 44300 | 44300 | 44350 | 44300 | 681 |
| 533 | 20240527 | 124900 | 7439547650 | 44350 | 44350 | 44350 | 44350 | 19 |
| 534 | 20240527 | 124800 | 7438705000 | 44350 | 44350 | 44350 | 44350 | 13 |
| 535 | 20240527 | 124700 | 7438128450 | 44350 | 44300 | 44350 | 44300 | 379 |
| 536 | 20240527 | 124600 | 7421335750 | 44300 | 44350 | 44350 | 44300 | 586 |
| 537 | 20240527 | 124500 | 7395358250 | 44350 | 44300 | 44350 | 44300 | 98 |
| 538 | 20240527 | 124400 | 7391012550 | 44300 | 44300 | 44300 | 44300 | 39 |
| 539 | 20240527 | 124300 | 7389284850 | 44300 | 44350 | 44350 | 44300 | 145 |
| 540 | 20240527 | 124200 | 7382854500 | 44400 | 44350 | 44400 | 44350 | 171 |
| 541 | 20240527 | 124100 | 7375263600 | 44350 | 44350 | 44350 | 44350 | 41 |
| 542 | 20240527 | 124000 | 7373445250 | 44350 | 44350 | 44400 | 44300 | 77 |
| 543 | 20240527 | 123900 | 7370032000 | 44350 | 44350 | 44350 | 44350 | 52 |
| 544 | 20240527 | 123800 | 7367725800 | 44350 | 44300 | 44350 | 44250 | 123 |
| 545 | 20240527 | 123700 | 7362275800 | 44300 | 44400 | 44400 | 44300 | 50 |
| 546 | 20240527 | 123600 | 7360059700 | 44400 | 44400 | 44400 | 44400 | 508 |
| 547 | 20240527 | 123500 | 7337504500 | 44400 | 44450 | 44450 | 44400 | 346 |
| 548 | 20240527 | 123400 | 7322139800 | 44450 | 44150 | 44450 | 44150 | 3050 |
| 549 | 20240527 | 123300 | 7187019050 | 44150 | 44150 | 44150 | 44150 | 170 |
| 550 | 20240527 | 123200 | 7179513550 | 44150 | 44150 | 44150 | 44150 | 172 |
| 551 | 20240527 | 123100 | 7171919750 | 44150 | 44150 | 44200 | 44150 | 407 |
| 552 | 20240527 | 123000 | 7153950600 | 44200 | 44200 | 44200 | 44200 | 349 |
| 553 | 20240527 | 122900 | 7138524800 | 44200 | 44250 | 44250 | 44200 | 445 |
| 554 | 20240527 | 122800 | 7118853900 | 44250 | 44250 | 44250 | 44250 | 93 |
| 555 | 20240527 | 122700 | 7114738650 | 44300 | 44250 | 44300 | 44250 | 108 |
| 556 | 20240527 | 122600 | 7109959450 | 44200 | 44200 | 44250 | 44200 | 196 |
| 557 | 20240527 | 122500 | 7101289450 | 44250 | 44150 | 44300 | 44150 | 199 |
| 558 | 20240527 | 122400 | 7092483700 | 44250 | 44150 | 44250 | 44150 | 859 |
| 559 | 20240527 | 122300 | 7054509800 | 44200 | 44200 | 44200 | 44150 | 306 |
| 560 | 20240527 | 122200 | 7040994450 | 44200 | 44250 | 44250 | 44200 | 368 |
| 561 | 20240527 | 122100 | 7024728700 | 44300 | 44300 | 44300 | 44200 | 105 |
| 562 | 20240527 | 122000 | 7020082700 | 44300 | 44250 | 44300 | 44250 | 52 |
| 563 | 20240527 | 121900 | 7017779200 | 44200 | 44300 | 44350 | 44200 | 835 |
| 564 | 20240527 | 121800 | 6980861700 | 44350 | 44250 | 44350 | 44250 | 606 |
| 565 | 20240527 | 121700 | 6954023500 | 44250 | 44100 | 44250 | 44000 | 2739 |
| 566 | 20240527 | 121600 | 6833239350 | 44100 | 44150 | 44200 | 44050 | 1774 |
| 567 | 20240527 | 121500 | 6755015300 | 44150 | 44150 | 44200 | 44050 | 1625 |
| 568 | 20240527 | 121400 | 6683332150 | 44250 | 44150 | 44250 | 44100 | 961 |
| 569 | 20240527 | 121300 | 6640867400 | 44100 | 44150 | 44200 | 44100 | 1047 |
| 570 | 20240527 | 121200 | 6594675550 | 44200 | 44250 | 44250 | 44100 | 3057 |
| 571 | 20240527 | 121100 | 6459748350 | 44250 | 44350 | 44350 | 44150 | 3858 |
| 572 | 20240527 | 121000 | 6289107500 | 44300 | 44300 | 44350 | 44300 | 254 |
| 573 | 20240527 | 120900 | 6277844150 | 44300 | 44350 | 44350 | 44300 | 163 |
| 574 | 20240527 | 120800 | 6270616300 | 44350 | 44350 | 44350 | 44350 | 98 |
| 575 | 20240527 | 120700 | 6266270000 | 44350 | 44350 | 44350 | 44300 | 240 |
| 576 | 20240527 | 120600 | 6255628700 | 44350 | 44350 | 44400 | 44350 | 676 |
| 577 | 20240527 | 120500 | 6225647550 | 44350 | 44400 | 44400 | 44350 | 162 |
| 578 | 20240527 | 120400 | 6218461850 | 44400 | 44400 | 44450 | 44300 | 547 |
| 579 | 20240527 | 120300 | 6194197000 | 44400 | 44450 | 44450 | 44400 | 263 |
| 580 | 20240527 | 120200 | 6182519500 | 44450 | 44450 | 44500 | 44450 | 443 |
| 581 | 20240527 | 120100 | 6162828100 | 44450 | 44500 | 44500 | 44450 | 64 |
| 582 | 20240527 | 120000 | 6159982250 | 44500 | 44400 | 44500 | 44400 | 3573 |
| 583 | 20240527 | 115900 | 6001084300 | 44350 | 44400 | 44400 | 44350 | 202 |
| 584 | 20240527 | 115800 | 5992124700 | 44400 | 44450 | 44450 | 44350 | 1516 |
| 585 | 20240527 | 115700 | 5924839400 | 44450 | 44550 | 44550 | 44450 | 958 |
| 586 | 20240527 | 115600 | 5882254400 | 44500 | 44450 | 44500 | 44450 | 817 |
| 587 | 20240527 | 115500 | 5845908650 | 44450 | 44450 | 44500 | 44450 | 856 |
| 588 | 20240527 | 115400 | 5807856200 | 44450 | 44450 | 44450 | 44450 | 80 |
| 589 | 20240527 | 115300 | 5804300200 | 44450 | 44450 | 44500 | 44450 | 142 |
| 590 | 20240527 | 115200 | 5797987500 | 44450 | 44500 | 44500 | 44450 | 522 |
| 591 | 20240527 | 115100 | 5774771850 | 44500 | 44500 | 44500 | 44450 | 1746 |
| 592 | 20240527 | 115000 | 5697132650 | 44500 | 44550 | 44550 | 44500 | 138 |
| 593 | 20240527 | 114900 | 5690991050 | 44550 | 44500 | 44550 | 44500 | 110 |
| 594 | 20240527 | 114800 | 5686092900 | 44500 | 44500 | 44550 | 44500 | 607 |
| 595 | 20240527 | 114700 | 5659081150 | 44500 | 44550 | 44550 | 44500 | 761 |
| 596 | 20240527 | 114600 | 5625181150 | 44500 | 44500 | 44550 | 44500 | 389 |
| 597 | 20240527 | 114500 | 5607863100 | 44550 | 44500 | 44600 | 44500 | 420 |
| 598 | 20240527 | 114400 | 5589166850 | 44500 | 44600 | 44650 | 44500 | 185 |
| 599 | 20240527 | 114300 | 5580922700 | 44650 | 44600 | 44650 | 44500 | 373 |
| 600 | 20240527 | 114200 | 5564306550 | 44650 | 44500 | 44650 | 44450 | 564 |
| 601 | 20240527 | 114100 | 5539182050 | 44450 | 44650 | 44650 | 44450 | 1943 |
| 602 | 20240527 | 114000 | 5452617750 | 44700 | 44700 | 44700 | 44700 | 143 |
| 603 | 20240527 | 113900 | 5446225650 | 44700 | 44700 | 44700 | 44700 | 585 |
| 604 | 20240527 | 113800 | 5420076150 | 44650 | 44650 | 44700 | 44650 | 302 |
| 605 | 20240527 | 113700 | 5406591750 | 44650 | 44750 | 44750 | 44650 | 591 |
| 606 | 20240527 | 113600 | 5380184850 | 44750 | 44800 | 44800 | 44750 | 762 |
| 607 | 20240527 | 113500 | 5346063550 | 44800 | 44800 | 44850 | 44800 | 82 |
| 608 | 20240527 | 113400 | 5342389450 | 44850 | 44850 | 44900 | 44850 | 852 |
| 609 | 20240527 | 113300 | 5304177200 | 44850 | 44850 | 44850 | 44850 | 236 |
| 610 | 20240527 | 113200 | 5293592600 | 44850 | 44900 | 44900 | 44850 | 47 |
| 611 | 20240527 | 113100 | 5291482800 | 44850 | 44900 | 44900 | 44850 | 191 |
| 612 | 20240527 | 113000 | 5282907550 | 44900 | 44850 | 44900 | 44850 | 404 |
| 613 | 20240527 | 112900 | 5264777550 | 44850 | 44850 | 44900 | 44850 | 113 |
| 614 | 20240527 | 112800 | 5259709450 | 44900 | 44950 | 44950 | 44850 | 462 |
| 615 | 20240527 | 112700 | 5238983150 | 44950 | 44950 | 44950 | 44900 | 361 |
| 616 | 20240527 | 112600 | 5222768850 | 44900 | 44900 | 44950 | 44900 | 745 |
| 617 | 20240527 | 112500 | 5189318250 | 44900 | 44900 | 44950 | 44900 | 419 |
| 618 | 20240527 | 112400 | 5170503450 | 44900 | 44800 | 44900 | 44800 | 625 |
| 619 | 20240527 | 112300 | 5142476600 | 44850 | 44700 | 44850 | 44700 | 4184 |
| 620 | 20240527 | 112200 | 4955392900 | 44700 | 44650 | 44700 | 44500 | 3874 |
| 621 | 20240527 | 112100 | 4782598250 | 44650 | 44750 | 44750 | 44650 | 996 |
| 622 | 20240527 | 112000 | 4738101300 | 44700 | 44750 | 44750 | 44700 | 662 |
| 623 | 20240527 | 111900 | 4708503300 | 44750 | 44850 | 44850 | 44750 | 1318 |
| 624 | 20240527 | 111800 | 4649465700 | 44850 | 44850 | 44850 | 44800 | 48 |
| 625 | 20240527 | 111700 | 4647313950 | 44850 | 44900 | 44900 | 44850 | 947 |
| 626 | 20240527 | 111600 | 4604838700 | 44950 | 44900 | 44950 | 44900 | 634 |
| 627 | 20240527 | 111500 | 4576365450 | 44900 | 44900 | 44900 | 44900 | 52 |
| 628 | 20240527 | 111400 | 4574030650 | 44900 | 44900 | 44900 | 44900 | 317 |
| 629 | 20240527 | 111300 | 4559797350 | 44900 | 44850 | 44900 | 44850 | 781 |
| 630 | 20240527 | 111200 | 4524763550 | 44850 | 44900 | 44900 | 44850 | 160 |
| 631 | 20240527 | 111100 | 4517579800 | 44900 | 44900 | 44900 | 44850 | 331 |
| 632 | 20240527 | 111000 | 4502726250 | 44900 | 44900 | 44900 | 44850 | 298 |
| 633 | 20240527 | 110900 | 4489348850 | 44900 | 44950 | 44950 | 44800 | 818 |
| 634 | 20240527 | 110800 | 4452653550 | 44900 | 44900 | 44950 | 44850 | 1311 |
| 635 | 20240527 | 110700 | 4393767500 | 44900 | 44850 | 44950 | 44850 | 696 |
| 636 | 20240527 | 110600 | 4362549400 | 44950 | 44850 | 44950 | 44850 | 1063 |
| 637 | 20240527 | 110500 | 4314845450 | 44850 | 44800 | 44850 | 44700 | 1294 |
| 638 | 20240527 | 110400 | 4256905500 | 44800 | 44750 | 44800 | 44750 | 781 |
| 639 | 20240527 | 110300 | 4221945850 | 44750 | 44900 | 44950 | 44700 | 1657 |
| 640 | 20240527 | 110200 | 4147697350 | 44900 | 44950 | 45000 | 44900 | 1718 |
| 641 | 20240527 | 110100 | 4070435450 | 44950 | 44950 | 44950 | 44750 | 2855 |
| 642 | 20240527 | 110000 | 3942449000 | 44950 | 45150 | 45200 | 44950 | 7168 |
| 643 | 20240527 | 105900 | 3619616600 | 45150 | 45150 | 45200 | 45150 | 1135 |
| 644 | 20240527 | 105800 | 3568348000 | 45150 | 45200 | 45250 | 45150 | 408 |
| 645 | 20240527 | 105700 | 3549900500 | 45250 | 45200 | 45250 | 45200 | 462 |
| 646 | 20240527 | 105600 | 3529012750 | 45200 | 45200 | 45250 | 45200 | 90 |
| 647 | 20240527 | 105500 | 3524943700 | 45200 | 45150 | 45300 | 45150 | 550 |
| 648 | 20240527 | 105400 | 3500078500 | 45200 | 45350 | 45350 | 45200 | 1925 |
| 649 | 20240527 | 105300 | 3412980300 | 45350 | 45450 | 45450 | 45300 | 2439 |
| 650 | 20240527 | 105200 | 3302342500 | 45450 | 45500 | 45500 | 45400 | 205 |
| 651 | 20240527 | 105100 | 3293030400 | 45500 | 45550 | 45550 | 45450 | 1354 |
| 652 | 20240527 | 105000 | 3231451550 | 45550 | 45550 | 45550 | 45550 | 353 |
| 653 | 20240527 | 104900 | 3215372400 | 45550 | 45600 | 45600 | 45550 | 218 |
| 654 | 20240527 | 104800 | 3205437950 | 45600 | 45600 | 45650 | 45600 | 71 |
| 655 | 20240527 | 104700 | 3202200300 | 45650 | 45600 | 45650 | 45600 | 331 |
| 656 | 20240527 | 104600 | 3187095150 | 45600 | 45600 | 45650 | 45550 | 295 |
| 657 | 20240527 | 104500 | 3173643600 | 45600 | 45600 | 45600 | 45600 | 8 |
| 658 | 20240527 | 104400 | 3173278800 | 45600 | 45600 | 45600 | 45600 | 15 |
| 659 | 20240527 | 104300 | 3172594800 | 45550 | 45600 | 45600 | 45550 | 55 |
| 660 | 20240527 | 104200 | 3170086900 | 45600 | 45650 | 45650 | 45600 | 447 |
| 661 | 20240527 | 104100 | 3149700700 | 45650 | 45650 | 45650 | 45650 | 4 |
| 662 | 20240527 | 104000 | 3149518100 | 45650 | 45600 | 45650 | 45600 | 113 |
| 663 | 20240527 | 103900 | 3144364650 | 45600 | 45650 | 45650 | 45600 | 220 |
| 664 | 20240527 | 103800 | 3134324200 | 45700 | 45700 | 45700 | 45700 | 2 |
| 665 | 20240527 | 103700 | 3134232800 | 45650 | 45650 | 45650 | 45650 | 130 |
| 666 | 20240527 | 103600 | 3128298300 | 45750 | 45650 | 45750 | 45650 | 96 |
| 667 | 20240527 | 103500 | 3123915800 | 45650 | 45650 | 45650 | 45650 | 33 |
| 668 | 20240527 | 103400 | 3122409350 | 45650 | 45800 | 45800 | 45650 | 816 |
| 669 | 20240527 | 103300 | 3085103550 | 45800 | 45800 | 45800 | 45800 | 156 |
| 670 | 20240527 | 103200 | 3077958750 | 45800 | 45800 | 45800 | 45750 | 91 |
| 671 | 20240527 | 103100 | 3073793850 | 45750 | 45850 | 45850 | 45750 | 213 |
| 672 | 20240527 | 103000 | 3064043100 | 45850 | 45800 | 45850 | 45750 | 1265 |
| 673 | 20240527 | 102900 | 3006156050 | 45800 | 45750 | 45800 | 45750 | 326 |
| 674 | 20240527 | 102800 | 2991236800 | 45750 | 45650 | 45750 | 45600 | 493 |
| 675 | 20240527 | 102700 | 2968719900 | 45650 | 45650 | 45650 | 45600 | 216 |
| 676 | 20240527 | 102600 | 2958868050 | 45650 | 45650 | 45650 | 45650 | 36 |
| 677 | 20240527 | 102500 | 2957224650 | 45700 | 45700 | 45700 | 45700 | 38 |
| 678 | 20240527 | 102400 | 2955488050 | 45700 | 45650 | 45700 | 45650 | 76 |
| 679 | 20240527 | 102300 | 2952017450 | 45650 | 45600 | 45650 | 45600 | 121 |
| 680 | 20240527 | 102200 | 2946496400 | 45650 | 45650 | 45700 | 45600 | 125 |
| 681 | 20240527 | 102100 | 2940787250 | 45650 | 45700 | 45700 | 45650 | 198 |
| 682 | 20240527 | 102000 | 2931744450 | 45700 | 45700 | 45700 | 45650 | 859 |
| 683 | 20240527 | 101900 | 2892492400 | 45750 | 45850 | 45850 | 45700 | 955 |
| 684 | 20240527 | 101800 | 2848801550 | 45850 | 45800 | 45850 | 45750 | 258 |
| 685 | 20240527 | 101700 | 2836985950 | 45850 | 45850 | 45850 | 45850 | 6 |
| 686 | 20240527 | 101600 | 2836710850 | 45850 | 45800 | 45850 | 45800 | 765 |
| 687 | 20240527 | 101500 | 2801644850 | 45850 | 45800 | 45850 | 45750 | 30 |
| 688 | 20240527 | 101400 | 2800269950 | 45750 | 45800 | 45850 | 45750 | 144 |
| 689 | 20240527 | 101300 | 2793676250 | 45800 | 45850 | 45850 | 45800 | 128 |
| 690 | 20240527 | 101200 | 2787811950 | 45850 | 45800 | 45850 | 45750 | 165 |
| 691 | 20240527 | 101100 | 2780252150 | 45800 | 45850 | 45850 | 45800 | 37 |
| 692 | 20240527 | 101000 | 2778556800 | 45850 | 45750 | 45850 | 45750 | 585 |
| 693 | 20240527 | 100900 | 2751757850 | 45750 | 45700 | 45750 | 45700 | 227 |
| 694 | 20240527 | 100800 | 2741376150 | 45750 | 45750 | 45750 | 45700 | 69 |
| 695 | 20240527 | 100700 | 2738222550 | 45750 | 45700 | 45750 | 45700 | 3 |
| 696 | 20240527 | 100600 | 2738085400 | 45700 | 45750 | 45750 | 45700 | 717 |
| 697 | 20240527 | 100500 | 2705294050 | 45750 | 45800 | 45800 | 45750 | 21 |
| 698 | 20240527 | 100400 | 2704333000 | 45800 | 45750 | 45800 | 45750 | 45 |
| 699 | 20240527 | 100300 | 2702272850 | 45800 | 45750 | 45800 | 45750 | 150 |
| 700 | 20240527 | 100200 | 2695406900 | 45750 | 45800 | 45800 | 45750 | 319 |
| 701 | 20240527 | 100100 | 2680807450 | 45800 | 45800 | 45850 | 45700 | 1777 |
| 702 | 20240527 | 100000 | 2599444250 | 45750 | 45750 | 45800 | 45750 | 746 |
| 703 | 20240527 | 095900 | 2565306000 | 45800 | 45700 | 45800 | 45700 | 138 |
| 704 | 20240527 | 095800 | 2558988200 | 45700 | 45750 | 45800 | 45700 | 81 |
| 705 | 20240527 | 095700 | 2555283250 | 45750 | 45700 | 45750 | 45700 | 516 |
| 706 | 20240527 | 095600 | 2531684700 | 45650 | 45600 | 45650 | 45600 | 300 |
| 707 | 20240527 | 095500 | 2517997600 | 45600 | 45600 | 45600 | 45600 | 61 |
| 708 | 20240527 | 095400 | 2515216000 | 45600 | 45650 | 45650 | 45550 | 687 |
| 709 | 20240527 | 095300 | 2483893150 | 45700 | 45700 | 45700 | 45650 | 82 |
| 710 | 20240527 | 095200 | 2480146650 | 45700 | 45650 | 45750 | 45650 | 212 |
| 711 | 20240527 | 095100 | 2470458300 | 45650 | 45650 | 45700 | 45650 | 151 |
| 712 | 20240527 | 095000 | 2463562050 | 45650 | 45650 | 45700 | 45650 | 147 |
| 713 | 20240527 | 094900 | 2456848850 | 45650 | 45700 | 45750 | 45600 | 510 |
| 714 | 20240527 | 094800 | 2433559050 | 45650 | 45750 | 45800 | 45650 | 377 |
| 715 | 20240527 | 094700 | 2416313150 | 45750 | 45700 | 45850 | 45700 | 634 |
| 716 | 20240527 | 094600 | 2387293600 | 45700 | 45600 | 45750 | 45600 | 1056 |
| 717 | 20240527 | 094500 | 2339056350 | 45650 | 45650 | 45650 | 45550 | 205 |
| 718 | 20240527 | 094400 | 2329707100 | 45700 | 45500 | 45700 | 45400 | 517 |
| 719 | 20240527 | 094300 | 2306175900 | 45450 | 45400 | 45550 | 45400 | 581 |
| 720 | 20240527 | 094200 | 2279762100 | 45400 | 45500 | 45550 | 45400 | 931 |
| 721 | 20240527 | 094100 | 2237455650 | 45450 | 45500 | 45550 | 45450 | 596 |
| 722 | 20240527 | 094000 | 2210338450 | 45550 | 45600 | 45600 | 45550 | 1144 |
| 723 | 20240527 | 093900 | 2158198100 | 45600 | 45600 | 45700 | 45600 | 378 |
| 724 | 20240527 | 093800 | 2140939850 | 45650 | 45650 | 45700 | 45600 | 1202 |
| 725 | 20240527 | 093700 | 2086075900 | 45650 | 45750 | 45750 | 45650 | 435 |
| 726 | 20240527 | 093600 | 2066202000 | 45700 | 45650 | 45750 | 45600 | 308 |
| 727 | 20240527 | 093500 | 2052128200 | 45650 | 45750 | 45750 | 45650 | 152 |
| 728 | 20240527 | 093400 | 2045180750 | 45750 | 45650 | 45850 | 45650 | 631 |
| 729 | 20240527 | 093300 | 2016318550 | 45750 | 45700 | 45750 | 45650 | 660 |
| 730 | 20240527 | 093200 | 1986156250 | 45700 | 45550 | 45750 | 45550 | 114 |
| 731 | 20240527 | 093100 | 1980952450 | 45600 | 45550 | 45600 | 45550 | 131 |
| 732 | 20240527 | 093000 | 1974982500 | 45550 | 45650 | 45750 | 45550 | 1673 |
| 733 | 20240527 | 092900 | 1898752250 | 45650 | 45600 | 45650 | 45550 | 516 |
| 734 | 20240527 | 092800 | 1875221550 | 45650 | 45700 | 45950 | 45650 | 940 |
| 735 | 20240527 | 092700 | 1832279300 | 45900 | 45700 | 45900 | 45700 | 858 |
| 736 | 20240527 | 092600 | 1793002350 | 45750 | 45900 | 45900 | 45750 | 1243 |
| 737 | 20240527 | 092500 | 1736068200 | 45900 | 45850 | 45900 | 45800 | 1045 |
| 738 | 20240527 | 092400 | 1688145700 | 45900 | 46100 | 46150 | 45900 | 1117 |
| 739 | 20240527 | 092300 | 1636742200 | 46100 | 46100 | 46100 | 46000 | 682 |
| 740 | 20240527 | 092200 | 1605302100 | 46100 | 45950 | 46100 | 45950 | 1096 |
| 741 | 20240527 | 092100 | 1554818800 | 45950 | 45900 | 45950 | 45850 | 621 |
| 742 | 20240527 | 092000 | 1526306800 | 45900 | 45600 | 45900 | 45600 | 1411 |
| 743 | 20240527 | 091900 | 1461749600 | 45600 | 45600 | 45700 | 45550 | 2094 |
| 744 | 20240527 | 091800 | 1366269450 | 45600 | 45700 | 45750 | 45600 | 1134 |
| 745 | 20240527 | 091700 | 1314455850 | 45800 | 45900 | 45900 | 45700 | 2126 |
| 746 | 20240527 | 091600 | 1217123450 | 45900 | 46050 | 46100 | 45900 | 1164 |
| 747 | 20240527 | 091500 | 1163631700 | 46100 | 45950 | 46100 | 45950 | 1354 |
| 748 | 20240527 | 091400 | 1101270600 | 45900 | 45900 | 45900 | 45800 | 430 |
| 749 | 20240527 | 091300 | 1081555300 | 45900 | 46000 | 46000 | 45850 | 513 |
| 750 | 20240527 | 091200 | 1057993750 | 46000 | 46000 | 46000 | 45950 | 331 |
| 751 | 20240527 | 091100 | 1042771500 | 46000 | 46000 | 46100 | 45800 | 3134 |
| 752 | 20240527 | 091000 | 898620150 | 46000 | 45750 | 46050 | 45700 | 1496 |
| 753 | 20240527 | 090900 | 829956650 | 45750 | 45950 | 45950 | 45700 | 65 |
| 754 | 20240527 | 090800 | 826980500 | 45700 | 45950 | 46000 | 45650 | 2055 |
| 755 | 20240527 | 090700 | 732668900 | 45900 | 46000 | 46050 | 45900 | 1429 |
| 756 | 20240527 | 090600 | 666980000 | 46000 | 45950 | 46050 | 45950 | 1857 |
| 757 | 20240527 | 090500 | 581580750 | 45950 | 45600 | 45950 | 45600 | 894 |
| 758 | 20240527 | 090400 | 540601300 | 45550 | 45800 | 45800 | 45300 | 1460 |
| 759 | 20240527 | 090300 | 474177900 | 45700 | 45400 | 45850 | 45350 | 1370 |
| 760 | 20240527 | 090200 | 411752250 | 45400 | 45500 | 45700 | 45400 | 824 |
| 761 | 20240527 | 090100 | 374252450 | 45450 | 45800 | 45900 | 45450 | 5361 |
| 762 | 20240527 | 090000 | 129554400 | 45800 | 45900 | 46000 | 45650 | 2825 |