34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 3 | 20240527 | 191200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240527 | 191100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240527 | 191000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240527 | 190900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240527 | 190800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240527 | 190700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240527 | 190600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240527 | 190500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240527 | 190400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240527 | 190300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240527 | 190200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240527 | 190100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240527 | 190000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240527 | 185900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240527 | 185800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240527 | 185700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240527 | 185600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240527 | 185500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240527 | 185400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240527 | 185300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240527 | 185200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240527 | 185100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240527 | 185000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240527 | 184900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240527 | 184800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240527 | 184700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240527 | 184600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240527 | 184500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240527 | 184400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240527 | 184300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 33 | 20240527 | 184200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240527 | 184100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240527 | 184000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240527 | 183900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240527 | 183800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240527 | 183700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240527 | 183600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240527 | 183500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240527 | 183400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240527 | 183300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240527 | 183200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240527 | 183100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240527 | 183000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240527 | 182900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240527 | 182800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240527 | 182700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240527 | 182600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240527 | 182500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240527 | 182400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240527 | 182300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240527 | 182200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240527 | 182100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240527 | 182000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240527 | 181900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240527 | 181800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240527 | 181700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240527 | 181600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240527 | 181500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240527 | 181400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240527 | 181300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 63 | 20240527 | 181200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240527 | 181100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240527 | 181000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240527 | 180900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240527 | 180800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240527 | 180700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240527 | 180600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240527 | 180500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240527 | 180400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240527 | 180300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240527 | 180200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240527 | 180100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240527 | 180000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240527 | 175900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240527 | 175800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240527 | 175700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240527 | 175600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240527 | 175500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240527 | 175400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240527 | 175300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240527 | 175200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240527 | 175100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240527 | 175000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240527 | 174900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240527 | 174800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240527 | 174700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240527 | 174600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240527 | 174500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240527 | 174400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240527 | 174300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 93 | 20240527 | 174200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240527 | 174100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240527 | 174000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240527 | 173900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240527 | 173800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240527 | 173700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240527 | 173600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240527 | 173500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240527 | 173400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240527 | 173300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240527 | 173200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240527 | 173100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240527 | 173000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240527 | 172900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240527 | 172800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240527 | 172700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240527 | 172600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240527 | 172500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240527 | 172400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240527 | 172300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240527 | 172200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240527 | 172100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240527 | 172000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240527 | 171900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240527 | 171800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240527 | 171700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240527 | 171600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240527 | 171500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240527 | 171400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240527 | 171300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 123 | 20240527 | 171200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240527 | 171100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240527 | 171000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240527 | 170900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240527 | 170800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240527 | 170700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240527 | 170600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240527 | 170500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240527 | 170400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240527 | 170300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240527 | 170200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240527 | 170100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240527 | 170000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240527 | 165900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240527 | 165800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240527 | 165700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240527 | 165600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240527 | 165500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240527 | 165400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240527 | 165300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240527 | 165200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240527 | 165100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240527 | 165000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240527 | 164900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240527 | 164800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240527 | 164700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240527 | 164600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240527 | 164500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240527 | 164400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240527 | 164300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 153 | 20240527 | 164200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240527 | 164100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240527 | 164000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240527 | 163900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240527 | 163800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240527 | 163700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240527 | 163600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240527 | 163500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240527 | 163400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240527 | 163300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240527 | 163200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240527 | 163100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240527 | 163000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240527 | 162900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240527 | 162800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240527 | 162700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240527 | 162600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240527 | 162500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240527 | 162400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240527 | 162300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240527 | 162200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240527 | 162100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240527 | 162000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240527 | 161900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240527 | 161800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240527 | 161700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240527 | 161600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240527 | 161500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240527 | 161400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240527 | 161300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 183 | 20240527 | 161200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240527 | 161100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240527 | 161000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240527 | 160900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240527 | 160800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240527 | 160700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240527 | 160600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240527 | 160500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240527 | 160400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240527 | 160300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240527 | 160200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240527 | 160100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240527 | 160000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240527 | 155900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240527 | 155800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240527 | 155700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20240527 | 155600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20240527 | 155500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20240527 | 155400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20240527 | 155300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20240527 | 155200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20240527 | 155100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20240527 | 155000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20240527 | 154900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20240527 | 154800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20240527 | 154700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20240527 | 154600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20240527 | 154500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20240527 | 154400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20240527 | 154300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 213 | 20240527 | 154200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20240527 | 154100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20240527 | 154000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20240527 | 153900 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20240527 | 153800 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20240527 | 153700 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20240527 | 153600 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20240527 | 153500 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20240527 | 153400 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20240527 | 153300 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20240527 | 153200 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20240527 | 153100 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20240527 | 153000 | 52301704500 | 28000 | 28000 | 28000 | 28000 | 26306 |
| 226 | 20240527 | 152900 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20240527 | 152800 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20240527 | 152700 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20240527 | 152600 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20240527 | 152500 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20240527 | 152400 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20240527 | 152300 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20240527 | 152200 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20240527 | 152100 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20240527 | 152000 | 51565136500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20240527 | 151900 | 51565136500 | 28050 | 27950 | 28100 | 27900 | 9485 |
| 237 | 20240527 | 151800 | 51299595750 | 28000 | 27950 | 28000 | 27900 | 6752 |
| 238 | 20240527 | 151700 | 51110893250 | 27950 | 27950 | 28000 | 27900 | 3704 |
| 239 | 20240527 | 151600 | 51007312800 | 27950 | 28000 | 28050 | 27950 | 2031 |
| 240 | 20240527 | 151500 | 50950533450 | 28000 | 28050 | 28100 | 27950 | 12077 |
| 241 | 20240527 | 151400 | 50612222650 | 28100 | 28000 | 28100 | 28000 | 5698 |
| 242 | 20240527 | 151300 | 50452296800 | 28050 | 27950 | 28100 | 27950 | 4892 |
| 243 | 20240527 | 151200 | 50315192250 | 28000 | 27950 | 28000 | 27900 | 4139 |
| 244 | 20240527 | 151100 | 50199425300 | 27900 | 27850 | 27950 | 27850 | 3345 |
| 245 | 20240527 | 151000 | 50106050900 | 27900 | 27950 | 27950 | 27850 | 3518 |
| 246 | 20240527 | 150900 | 50007964650 | 27900 | 27900 | 28000 | 27850 | 2067 |
| 247 | 20240527 | 150800 | 49950244600 | 27900 | 27950 | 28000 | 27900 | 11595 |
| 248 | 20240527 | 150700 | 49626506550 | 27900 | 27950 | 28000 | 27900 | 5132 |
| 249 | 20240527 | 150600 | 49483072200 | 27950 | 28050 | 28100 | 27950 | 7515 |
| 250 | 20240527 | 150500 | 49272539550 | 28050 | 28050 | 28100 | 28050 | 1444 |
| 251 | 20240527 | 150400 | 49232025000 | 28100 | 28150 | 28150 | 28000 | 5460 |
| 252 | 20240527 | 150300 | 49078850850 | 28100 | 28050 | 28150 | 28050 | 4172 |
| 253 | 20240527 | 150200 | 48961610500 | 28050 | 28100 | 28150 | 28050 | 7675 |
| 254 | 20240527 | 150100 | 48745944900 | 28100 | 28050 | 28100 | 28050 | 2662 |
| 255 | 20240527 | 150000 | 48671267150 | 28100 | 28050 | 28100 | 28000 | 4595 |
| 256 | 20240527 | 145900 | 48542387200 | 28000 | 28050 | 28050 | 28000 | 3731 |
| 257 | 20240527 | 145800 | 48437841200 | 28000 | 28000 | 28050 | 27950 | 6226 |
| 258 | 20240527 | 145700 | 48263449150 | 27950 | 27950 | 28050 | 27950 | 5868 |
| 259 | 20240527 | 145600 | 48099200150 | 27950 | 27900 | 28000 | 27900 | 3163 |
| 260 | 20240527 | 145500 | 48010827450 | 27900 | 27950 | 27950 | 27900 | 4346 |
| 261 | 20240527 | 145400 | 47889523200 | 27950 | 27900 | 27950 | 27900 | 6985 |
| 262 | 20240527 | 145300 | 47694359500 | 27900 | 27950 | 28000 | 27900 | 7763 |
| 263 | 20240527 | 145200 | 47477414450 | 27950 | 27900 | 27950 | 27800 | 16593 |
| 264 | 20240527 | 145100 | 47014862250 | 27900 | 27850 | 27900 | 27800 | 6882 |
| 265 | 20240527 | 145000 | 46823289050 | 27800 | 27750 | 27800 | 27650 | 9587 |
| 266 | 20240527 | 144900 | 46557152200 | 27750 | 27650 | 27800 | 27600 | 5600 |
| 267 | 20240527 | 144800 | 46402064600 | 27600 | 27600 | 27650 | 27550 | 3231 |
| 268 | 20240527 | 144700 | 46312824350 | 27550 | 27500 | 27600 | 27500 | 1671 |
| 269 | 20240527 | 144600 | 46266787850 | 27550 | 27550 | 27550 | 27500 | 5652 |
| 270 | 20240527 | 144500 | 46111290650 | 27550 | 27550 | 27550 | 27500 | 2648 |
| 271 | 20240527 | 144400 | 46038441400 | 27500 | 27500 | 27550 | 27500 | 4322 |
| 272 | 20240527 | 144300 | 45919447250 | 27550 | 27500 | 27550 | 27500 | 2994 |
| 273 | 20240527 | 144200 | 45837049700 | 27550 | 27500 | 27550 | 27500 | 5976 |
| 274 | 20240527 | 144100 | 45672510800 | 27500 | 27500 | 27600 | 27500 | 11201 |
| 275 | 20240527 | 144000 | 45364122950 | 27500 | 27600 | 27600 | 27500 | 12771 |
| 276 | 20240527 | 143900 | 45012391450 | 27600 | 27650 | 27650 | 27600 | 5392 |
| 277 | 20240527 | 143800 | 44863566900 | 27650 | 27600 | 27650 | 27600 | 4031 |
| 278 | 20240527 | 143700 | 44752289000 | 27600 | 27700 | 27700 | 27600 | 830 |
| 279 | 20240527 | 143600 | 44729355850 | 27650 | 27650 | 27700 | 27650 | 3857 |
| 280 | 20240527 | 143500 | 44622705500 | 27650 | 27700 | 27700 | 27650 | 2275 |
| 281 | 20240527 | 143400 | 44559728500 | 27700 | 27650 | 27700 | 27650 | 1881 |
| 282 | 20240527 | 143300 | 44507682000 | 27650 | 27650 | 27700 | 27600 | 4852 |
| 283 | 20240527 | 143200 | 44373625350 | 27650 | 27650 | 27700 | 27600 | 9017 |
| 284 | 20240527 | 143100 | 44124303900 | 27650 | 27650 | 27700 | 27650 | 1120 |
| 285 | 20240527 | 143000 | 44093327300 | 27650 | 27700 | 27700 | 27650 | 1194 |
| 286 | 20240527 | 142900 | 44060290750 | 27650 | 27700 | 27700 | 27650 | 2098 |
| 287 | 20240527 | 142800 | 44002260150 | 27700 | 27750 | 27750 | 27650 | 2190 |
| 288 | 20240527 | 142700 | 43941632950 | 27750 | 27750 | 27800 | 27700 | 12160 |
| 289 | 20240527 | 142600 | 43604643300 | 27750 | 27750 | 27800 | 27750 | 1543 |
| 290 | 20240527 | 142500 | 43561820650 | 27750 | 27800 | 27800 | 27750 | 516 |
| 291 | 20240527 | 142400 | 43547488800 | 27800 | 27800 | 27850 | 27750 | 1509 |
| 292 | 20240527 | 142300 | 43505554700 | 27800 | 27800 | 27850 | 27750 | 357 |
| 293 | 20240527 | 142200 | 43495632000 | 27800 | 27800 | 27850 | 27750 | 670 |
| 294 | 20240527 | 142100 | 43477001800 | 27800 | 27800 | 27850 | 27750 | 2803 |
| 295 | 20240527 | 142000 | 43399081400 | 27750 | 27750 | 27800 | 27750 | 797 |
| 296 | 20240527 | 141900 | 43376958750 | 27800 | 27750 | 27850 | 27750 | 2135 |
| 297 | 20240527 | 141800 | 43317616900 | 27750 | 27750 | 27800 | 27750 | 4766 |
| 298 | 20240527 | 141700 | 43185306400 | 27800 | 27750 | 27800 | 27750 | 586 |
| 299 | 20240527 | 141600 | 43169021950 | 27800 | 27800 | 27800 | 27750 | 838 |
| 300 | 20240527 | 141500 | 43145761500 | 27800 | 27800 | 27850 | 27750 | 1470 |
| 301 | 20240527 | 141400 | 43104891200 | 27800 | 27800 | 27850 | 27800 | 3003 |
| 302 | 20240527 | 141300 | 43021403900 | 27850 | 27850 | 27850 | 27800 | 1521 |
| 303 | 20240527 | 141200 | 42979115400 | 27850 | 27800 | 27850 | 27800 | 1732 |
| 304 | 20240527 | 141100 | 42930948000 | 27850 | 27850 | 27850 | 27800 | 663 |
| 305 | 20240527 | 141000 | 42912506750 | 27850 | 27800 | 27850 | 27800 | 541 |
| 306 | 20240527 | 140900 | 42897450300 | 27800 | 27800 | 27850 | 27800 | 1178 |
| 307 | 20240527 | 140800 | 42864698800 | 27800 | 27800 | 27850 | 27750 | 1055 |
| 308 | 20240527 | 140700 | 42835368400 | 27850 | 27800 | 27850 | 27750 | 2103 |
| 309 | 20240527 | 140600 | 42776909350 | 27850 | 27800 | 27850 | 27800 | 1771 |
| 310 | 20240527 | 140500 | 42727670600 | 27800 | 27850 | 27900 | 27800 | 1609 |
| 311 | 20240527 | 140400 | 42682900300 | 27900 | 27800 | 27900 | 27800 | 4144 |
| 312 | 20240527 | 140300 | 42567455000 | 27800 | 27850 | 27850 | 27800 | 7044 |
| 313 | 20240527 | 140200 | 42371625100 | 27850 | 27850 | 27900 | 27800 | 557 |
| 314 | 20240527 | 140100 | 42356112950 | 27800 | 27850 | 27900 | 27800 | 2484 |
| 315 | 20240527 | 140000 | 42286932100 | 27850 | 27850 | 27900 | 27850 | 655 |
| 316 | 20240527 | 135900 | 42268680650 | 27850 | 27900 | 27900 | 27850 | 555 |
| 317 | 20240527 | 135800 | 42253222200 | 27850 | 27900 | 27900 | 27850 | 184 |
| 318 | 20240527 | 135700 | 42248093850 | 27900 | 27950 | 27950 | 27800 | 11696 |
| 319 | 20240527 | 135600 | 41922250250 | 27900 | 27900 | 27950 | 27850 | 1738 |
| 320 | 20240527 | 135500 | 41873760400 | 27900 | 27950 | 27950 | 27900 | 803 |
| 321 | 20240527 | 135400 | 41851351600 | 27900 | 27900 | 27950 | 27900 | 716 |
| 322 | 20240527 | 135300 | 41831372200 | 27900 | 27950 | 27950 | 27900 | 1162 |
| 323 | 20240527 | 135200 | 41798905550 | 27950 | 27900 | 27950 | 27900 | 738 |
| 324 | 20240527 | 135100 | 41778311300 | 27900 | 27950 | 27950 | 27900 | 452 |
| 325 | 20240527 | 135000 | 41765691300 | 27900 | 27900 | 27950 | 27900 | 2905 |
| 326 | 20240527 | 134900 | 41684596000 | 27900 | 27950 | 27950 | 27900 | 1856 |
| 327 | 20240527 | 134800 | 41632811550 | 27900 | 27900 | 27950 | 27900 | 815 |
| 328 | 20240527 | 134700 | 41610038750 | 27900 | 27950 | 27950 | 27900 | 431 |
| 329 | 20240527 | 134600 | 41598000850 | 27950 | 27950 | 27950 | 27900 | 2087 |
| 330 | 20240527 | 134500 | 41539763500 | 27950 | 27950 | 27950 | 27900 | 1434 |
| 331 | 20240527 | 134400 | 41499688050 | 27950 | 28000 | 28000 | 27950 | 1709 |
| 332 | 20240527 | 134300 | 41451858350 | 27950 | 27950 | 28000 | 27950 | 363 |
| 333 | 20240527 | 134200 | 41441708850 | 27950 | 27950 | 28000 | 27950 | 2108 |
| 334 | 20240527 | 134100 | 41382745200 | 28000 | 28100 | 28100 | 27950 | 5375 |
| 335 | 20240527 | 134000 | 41232019950 | 28100 | 28050 | 28100 | 28000 | 5706 |
| 336 | 20240527 | 133900 | 41071794300 | 28000 | 28000 | 28050 | 27950 | 2264 |
| 337 | 20240527 | 133800 | 41008402600 | 28000 | 27900 | 28000 | 27900 | 797 |
| 338 | 20240527 | 133700 | 40986103350 | 27900 | 27900 | 28000 | 27900 | 1527 |
| 339 | 20240527 | 133600 | 40943440050 | 27900 | 27850 | 27950 | 27800 | 7454 |
| 340 | 20240527 | 133500 | 40735568650 | 27850 | 27900 | 27950 | 27800 | 2624 |
| 341 | 20240527 | 133400 | 40662468000 | 27900 | 27950 | 27950 | 27900 | 1125 |
| 342 | 20240527 | 133300 | 40631073000 | 27900 | 27950 | 27950 | 27900 | 1157 |
| 343 | 20240527 | 133200 | 40598782350 | 27950 | 27900 | 27950 | 27900 | 123 |
| 344 | 20240527 | 133100 | 40595346200 | 27950 | 27950 | 27950 | 27900 | 366 |
| 345 | 20240527 | 133000 | 40585129400 | 27900 | 27950 | 27950 | 27900 | 955 |
| 346 | 20240527 | 132900 | 40558474450 | 27900 | 27950 | 27950 | 27900 | 1114 |
| 347 | 20240527 | 132800 | 40527369450 | 27900 | 27800 | 27900 | 27800 | 5727 |
| 348 | 20240527 | 132700 | 40367891050 | 27800 | 27750 | 27800 | 27750 | 404 |
| 349 | 20240527 | 132600 | 40356662500 | 27750 | 27800 | 27800 | 27750 | 1119 |
| 350 | 20240527 | 132500 | 40325608300 | 27750 | 27750 | 27800 | 27750 | 285 |
| 351 | 20240527 | 132400 | 40317694350 | 27750 | 27750 | 27800 | 27700 | 2770 |
| 352 | 20240527 | 132300 | 40240861050 | 27750 | 27750 | 27800 | 27750 | 2115 |
| 353 | 20240527 | 132200 | 40182164300 | 27800 | 27800 | 27800 | 27750 | 727 |
| 354 | 20240527 | 132100 | 40161988850 | 27750 | 27800 | 27800 | 27750 | 73 |
| 355 | 20240527 | 132000 | 40159962250 | 27800 | 27750 | 27800 | 27700 | 452 |
| 356 | 20240527 | 131900 | 40147423300 | 27750 | 27700 | 27750 | 27700 | 932 |
| 357 | 20240527 | 131800 | 40121590900 | 27700 | 27750 | 27800 | 27700 | 5208 |
| 358 | 20240527 | 131700 | 39977258750 | 27750 | 27850 | 27850 | 27750 | 3324 |
| 359 | 20240527 | 131600 | 39884850850 | 27800 | 27850 | 27850 | 27800 | 664 |
| 360 | 20240527 | 131500 | 39866384550 | 27850 | 27850 | 27850 | 27800 | 4840 |
| 361 | 20240527 | 131400 | 39731648250 | 27850 | 27850 | 27900 | 27850 | 1329 |
| 362 | 20240527 | 131300 | 39694613850 | 27900 | 27900 | 27900 | 27850 | 205 |
| 363 | 20240527 | 131200 | 39688903300 | 27900 | 27850 | 27900 | 27850 | 781 |
| 364 | 20240527 | 131100 | 39667145050 | 27850 | 27900 | 27900 | 27850 | 398 |
| 365 | 20240527 | 131000 | 39656054950 | 27850 | 27850 | 27900 | 27850 | 1360 |
| 366 | 20240527 | 130900 | 39618178650 | 27850 | 27950 | 27950 | 27850 | 14400 |
| 367 | 20240527 | 130800 | 39216452750 | 27950 | 27900 | 27950 | 27900 | 3188 |
| 368 | 20240527 | 130700 | 39127397100 | 27950 | 28000 | 28050 | 27900 | 5612 |
| 369 | 20240527 | 130600 | 38970428750 | 28000 | 27950 | 28000 | 27950 | 672 |
| 370 | 20240527 | 130500 | 38951620350 | 28000 | 27950 | 28000 | 27950 | 2874 |
| 371 | 20240527 | 130400 | 38871266600 | 27950 | 27900 | 27950 | 27900 | 502 |
| 372 | 20240527 | 130300 | 38857245000 | 27950 | 27950 | 28000 | 27900 | 6080 |
| 373 | 20240527 | 130200 | 38687309900 | 27950 | 27950 | 27950 | 27900 | 1266 |
| 374 | 20240527 | 130100 | 38651982100 | 27950 | 27900 | 27950 | 27900 | 1214 |
| 375 | 20240527 | 130000 | 38618066300 | 27950 | 27950 | 27950 | 27900 | 372 |
| 376 | 20240527 | 125900 | 38607684300 | 27950 | 27900 | 27950 | 27850 | 2629 |
| 377 | 20240527 | 125800 | 38534331350 | 27900 | 27800 | 27900 | 27800 | 1508 |
| 378 | 20240527 | 125700 | 38492333700 | 27850 | 27800 | 27850 | 27800 | 131 |
| 379 | 20240527 | 125600 | 38488686850 | 27850 | 27850 | 27850 | 27800 | 1131 |
| 380 | 20240527 | 125500 | 38457209050 | 27850 | 27850 | 27900 | 27800 | 2478 |
| 381 | 20240527 | 125400 | 38388192250 | 27800 | 27850 | 27850 | 27800 | 1597 |
| 382 | 20240527 | 125300 | 38343719600 | 27850 | 27800 | 27850 | 27800 | 802 |
| 383 | 20240527 | 125200 | 38321397850 | 27850 | 27800 | 27850 | 27800 | 204 |
| 384 | 20240527 | 125100 | 38315725400 | 27850 | 27750 | 27850 | 27750 | 1532 |
| 385 | 20240527 | 125000 | 38273192550 | 27750 | 27800 | 27800 | 27750 | 1349 |
| 386 | 20240527 | 124900 | 38235745250 | 27800 | 27850 | 27850 | 27750 | 2713 |
| 387 | 20240527 | 124800 | 38160311500 | 27850 | 27850 | 27850 | 27800 | 1939 |
| 388 | 20240527 | 124700 | 38106380750 | 27800 | 27800 | 27800 | 27750 | 1235 |
| 389 | 20240527 | 124600 | 38072050050 | 27800 | 27800 | 27850 | 27750 | 578 |
| 390 | 20240527 | 124500 | 38055985200 | 27800 | 27800 | 27800 | 27750 | 815 |
| 391 | 20240527 | 124400 | 38033336350 | 27750 | 27800 | 27850 | 27750 | 1202 |
| 392 | 20240527 | 124300 | 37999913700 | 27800 | 27750 | 27800 | 27750 | 2166 |
| 393 | 20240527 | 124200 | 37939702800 | 27750 | 27700 | 27900 | 27700 | 4073 |
| 394 | 20240527 | 124100 | 37826410500 | 27750 | 27750 | 27750 | 27700 | 458 |
| 395 | 20240527 | 124000 | 37813704950 | 27750 | 27700 | 27750 | 27700 | 289 |
| 396 | 20240527 | 123900 | 37805688150 | 27700 | 27700 | 27700 | 27650 | 395 |
| 397 | 20240527 | 123800 | 37794760000 | 27700 | 27700 | 27750 | 27650 | 4711 |
| 398 | 20240527 | 123700 | 37664413450 | 27700 | 27700 | 27750 | 27650 | 1754 |
| 399 | 20240527 | 123600 | 37615829250 | 27650 | 27650 | 27700 | 27650 | 396 |
| 400 | 20240527 | 123500 | 37604877800 | 27650 | 27700 | 27750 | 27650 | 2370 |
| 401 | 20240527 | 123400 | 37539302600 | 27700 | 27650 | 27750 | 27600 | 3422 |
| 402 | 20240527 | 123300 | 37444605350 | 27650 | 27600 | 27650 | 27550 | 3943 |
| 403 | 20240527 | 123200 | 37335765550 | 27650 | 27600 | 27650 | 27500 | 14689 |
| 404 | 20240527 | 123100 | 36930982400 | 27600 | 27550 | 27600 | 27500 | 2512 |
| 405 | 20240527 | 123000 | 36861805750 | 27550 | 27550 | 27600 | 27500 | 21514 |
| 406 | 20240527 | 122900 | 36269690800 | 27600 | 27600 | 27600 | 27550 | 7147 |
| 407 | 20240527 | 122800 | 36072767500 | 27600 | 27650 | 27700 | 27550 | 21728 |
| 408 | 20240527 | 122700 | 35472838750 | 27650 | 27700 | 27700 | 27650 | 745 |
| 409 | 20240527 | 122600 | 35452225450 | 27650 | 27700 | 27750 | 27650 | 2212 |
| 410 | 20240527 | 122500 | 35390975450 | 27700 | 27700 | 27750 | 27650 | 5790 |
| 411 | 20240527 | 122400 | 35230767350 | 27650 | 27700 | 27750 | 27650 | 5141 |
| 412 | 20240527 | 122300 | 35088379450 | 27700 | 27700 | 27750 | 27700 | 1950 |
| 413 | 20240527 | 122200 | 35034327800 | 27700 | 27700 | 27750 | 27700 | 1113 |
| 414 | 20240527 | 122100 | 35003494050 | 27700 | 27700 | 27750 | 27700 | 631 |
| 415 | 20240527 | 122000 | 34986009200 | 27700 | 27700 | 27750 | 27650 | 2221 |
| 416 | 20240527 | 121900 | 34924485350 | 27750 | 27700 | 27750 | 27650 | 1553 |
| 417 | 20240527 | 121800 | 34881489100 | 27700 | 27700 | 27750 | 27650 | 3584 |
| 418 | 20240527 | 121700 | 34782231450 | 27700 | 27800 | 27800 | 27700 | 5724 |
| 419 | 20240527 | 121600 | 34623527900 | 27800 | 27750 | 27800 | 27750 | 1494 |
| 420 | 20240527 | 121500 | 34582058300 | 27750 | 27800 | 27850 | 27750 | 1624 |
| 421 | 20240527 | 121400 | 34536957100 | 27850 | 27850 | 27850 | 27800 | 2926 |
| 422 | 20240527 | 121300 | 34455613200 | 27800 | 27850 | 27850 | 27800 | 232 |
| 423 | 20240527 | 121200 | 34449154250 | 27800 | 27800 | 27850 | 27800 | 620 |
| 424 | 20240527 | 121100 | 34431896650 | 27800 | 27800 | 27850 | 27800 | 321 |
| 425 | 20240527 | 121000 | 34422966300 | 27850 | 27850 | 27850 | 27800 | 1142 |
| 426 | 20240527 | 120900 | 34391208900 | 27850 | 27900 | 27900 | 27800 | 890 |
| 427 | 20240527 | 120800 | 34366423900 | 27850 | 27850 | 27850 | 27800 | 697 |
| 428 | 20240527 | 120700 | 34347017000 | 27800 | 27900 | 27900 | 27800 | 3342 |
| 429 | 20240527 | 120600 | 34253962000 | 27900 | 27800 | 27900 | 27800 | 4870 |
| 430 | 20240527 | 120500 | 34118310800 | 27800 | 27700 | 27800 | 27700 | 2124 |
| 431 | 20240527 | 120400 | 34059312550 | 27700 | 27750 | 27750 | 27700 | 1176 |
| 432 | 20240527 | 120300 | 34026722450 | 27700 | 27750 | 27750 | 27700 | 1209 |
| 433 | 20240527 | 120200 | 33993219600 | 27750 | 27750 | 27800 | 27700 | 2855 |
| 434 | 20240527 | 120100 | 33914032100 | 27700 | 27600 | 27700 | 27600 | 4047 |
| 435 | 20240527 | 120000 | 33802029850 | 27600 | 27650 | 27700 | 27600 | 24385 |
| 436 | 20240527 | 115900 | 33128599850 | 27650 | 27700 | 27750 | 27650 | 6806 |
| 437 | 20240527 | 115800 | 32940198400 | 27700 | 27650 | 27750 | 27650 | 7069 |
| 438 | 20240527 | 115700 | 32744533800 | 27650 | 27750 | 27750 | 27650 | 15059 |
| 439 | 20240527 | 115600 | 32327483950 | 27750 | 27750 | 27800 | 27750 | 10795 |
| 440 | 20240527 | 115500 | 32027908900 | 27750 | 27850 | 27900 | 27750 | 21034 |
| 441 | 20240527 | 115400 | 31443176750 | 27850 | 27800 | 27850 | 27800 | 3440 |
| 442 | 20240527 | 115300 | 31347437200 | 27800 | 27850 | 27900 | 27800 | 5613 |
| 443 | 20240527 | 115200 | 31191117850 | 27850 | 27850 | 27900 | 27850 | 775 |
| 444 | 20240527 | 115100 | 31169525800 | 27850 | 27850 | 27900 | 27850 | 784 |
| 445 | 20240527 | 115000 | 31147689200 | 27850 | 27900 | 27950 | 27850 | 5847 |
| 446 | 20240527 | 114900 | 30984555050 | 27900 | 27900 | 27950 | 27900 | 378 |
| 447 | 20240527 | 114800 | 30974001800 | 27900 | 27900 | 27950 | 27900 | 802 |
| 448 | 20240527 | 114700 | 30951621900 | 27900 | 27850 | 27950 | 27850 | 1809 |
| 449 | 20240527 | 114600 | 30901161850 | 27850 | 27900 | 27900 | 27850 | 2107 |
| 450 | 20240527 | 114500 | 30842447300 | 27900 | 27850 | 27900 | 27850 | 5865 |
| 451 | 20240527 | 114400 | 30679005400 | 27900 | 27900 | 27900 | 27850 | 1139 |
| 452 | 20240527 | 114300 | 30647269600 | 27850 | 27850 | 27900 | 27850 | 1046 |
| 453 | 20240527 | 114200 | 30618120550 | 27850 | 27850 | 27900 | 27800 | 5520 |
| 454 | 20240527 | 114100 | 30464288950 | 27850 | 27850 | 27900 | 27800 | 5986 |
| 455 | 20240527 | 114000 | 30297749550 | 27850 | 27800 | 27900 | 27800 | 4468 |
| 456 | 20240527 | 113900 | 30173304100 | 27850 | 27850 | 27900 | 27800 | 8117 |
| 457 | 20240527 | 113800 | 29947415450 | 27850 | 27850 | 27900 | 27850 | 10463 |
| 458 | 20240527 | 113700 | 29655987850 | 27900 | 27950 | 27950 | 27850 | 11842 |
| 459 | 20240527 | 113600 | 29325670300 | 27900 | 27900 | 27950 | 27900 | 2125 |
| 460 | 20240527 | 113500 | 29266368250 | 27900 | 27950 | 27950 | 27900 | 20929 |
| 461 | 20240527 | 113400 | 28681549300 | 27950 | 28000 | 28050 | 27950 | 1877 |
| 462 | 20240527 | 113300 | 28628991250 | 28000 | 28000 | 28050 | 27950 | 9760 |
| 463 | 20240527 | 113200 | 28355731100 | 28050 | 28050 | 28100 | 28000 | 839 |
| 464 | 20240527 | 113100 | 28332219500 | 28050 | 28150 | 28150 | 28050 | 1496 |
| 465 | 20240527 | 113000 | 28290250700 | 28100 | 28050 | 28100 | 28050 | 1502 |
| 466 | 20240527 | 112900 | 28248069500 | 28050 | 28050 | 28100 | 28050 | 1248 |
| 467 | 20240527 | 112800 | 28213011800 | 28100 | 28050 | 28100 | 28000 | 3052 |
| 468 | 20240527 | 112700 | 28127401000 | 28050 | 28100 | 28150 | 28050 | 1130 |
| 469 | 20240527 | 112600 | 28095685950 | 28100 | 28050 | 28150 | 28050 | 746 |
| 470 | 20240527 | 112500 | 28074735850 | 28050 | 28150 | 28150 | 28050 | 5324 |
| 471 | 20240527 | 112400 | 27925194300 | 28100 | 28150 | 28200 | 28100 | 1776 |
| 472 | 20240527 | 112300 | 27875207950 | 28150 | 28100 | 28250 | 28100 | 5069 |
| 473 | 20240527 | 112200 | 27732434100 | 28100 | 28050 | 28100 | 28050 | 2995 |
| 474 | 20240527 | 112100 | 27648421000 | 28050 | 28000 | 28050 | 28000 | 2448 |
| 475 | 20240527 | 112000 | 27579873500 | 28000 | 28000 | 28050 | 28000 | 5095 |
| 476 | 20240527 | 111900 | 27437186000 | 28050 | 28000 | 28050 | 28000 | 10640 |
| 477 | 20240527 | 111800 | 27139263500 | 28000 | 28050 | 28100 | 28000 | 1730 |
| 478 | 20240527 | 111700 | 27090756150 | 28050 | 28000 | 28050 | 28000 | 1687 |
| 479 | 20240527 | 111600 | 27043451800 | 28050 | 28050 | 28100 | 28000 | 3713 |
| 480 | 20240527 | 111500 | 26939299500 | 28050 | 28050 | 28100 | 28050 | 6184 |
| 481 | 20240527 | 111400 | 26765796450 | 28100 | 28100 | 28100 | 28050 | 1083 |
| 482 | 20240527 | 111300 | 26735380300 | 28100 | 28100 | 28100 | 28050 | 3127 |
| 483 | 20240527 | 111200 | 26647614150 | 28050 | 28050 | 28150 | 28050 | 4452 |
| 484 | 20240527 | 111100 | 26522692500 | 28050 | 28050 | 28100 | 28050 | 2149 |
| 485 | 20240527 | 111000 | 26462406350 | 28050 | 28050 | 28100 | 28050 | 2046 |
| 486 | 20240527 | 110900 | 26404995450 | 28050 | 28050 | 28100 | 28000 | 8180 |
| 487 | 20240527 | 110800 | 26175671600 | 28050 | 28100 | 28100 | 28050 | 3086 |
| 488 | 20240527 | 110700 | 26089001700 | 28100 | 28150 | 28200 | 28100 | 2456 |
| 489 | 20240527 | 110600 | 26019972850 | 28150 | 28150 | 28150 | 28100 | 966 |
| 490 | 20240527 | 110500 | 25992785450 | 28150 | 28100 | 28200 | 28100 | 1150 |
| 491 | 20240527 | 110400 | 25960411950 | 28150 | 28250 | 28250 | 28100 | 5686 |
| 492 | 20240527 | 110300 | 25800330650 | 28200 | 28200 | 28300 | 28200 | 1261 |
| 493 | 20240527 | 110200 | 25764711150 | 28250 | 28100 | 28250 | 28100 | 2888 |
| 494 | 20240527 | 110100 | 25683334750 | 28100 | 28050 | 28150 | 28050 | 1699 |
| 495 | 20240527 | 110000 | 25635605050 | 28050 | 28050 | 28100 | 28050 | 6392 |
| 496 | 20240527 | 105900 | 25456274900 | 28050 | 28050 | 28100 | 28050 | 1211 |
| 497 | 20240527 | 105800 | 25422305700 | 28050 | 28050 | 28100 | 28050 | 1587 |
| 498 | 20240527 | 105700 | 25377788550 | 28050 | 28050 | 28100 | 28050 | 1757 |
| 499 | 20240527 | 105600 | 25328503300 | 28050 | 28000 | 28100 | 28000 | 2257 |
| 500 | 20240527 | 105500 | 25265206000 | 28100 | 28050 | 28100 | 28000 | 2332 |
| 501 | 20240527 | 105400 | 25199805300 | 28050 | 28050 | 28100 | 28000 | 8159 |
| 502 | 20240527 | 105300 | 24970885950 | 28050 | 28050 | 28100 | 28050 | 1793 |
| 503 | 20240527 | 105200 | 24920588400 | 28050 | 28100 | 28100 | 28000 | 6813 |
| 504 | 20240527 | 105100 | 24729482800 | 28050 | 28050 | 28100 | 28050 | 4501 |
| 505 | 20240527 | 105000 | 24603181850 | 28050 | 28100 | 28100 | 28050 | 1730 |
| 506 | 20240527 | 104900 | 24554651700 | 28100 | 28150 | 28150 | 28100 | 1957 |
| 507 | 20240527 | 104800 | 24499653700 | 28100 | 28050 | 28150 | 28050 | 1232 |
| 508 | 20240527 | 104700 | 24465043650 | 28050 | 28100 | 28100 | 28050 | 6301 |
| 509 | 20240527 | 104600 | 24288212500 | 28050 | 28100 | 28150 | 28050 | 12516 |
| 510 | 20240527 | 104500 | 23936723100 | 28100 | 28150 | 28150 | 28100 | 4150 |
| 511 | 20240527 | 104400 | 23819918000 | 28150 | 28150 | 28200 | 28100 | 2471 |
| 512 | 20240527 | 104300 | 23750379750 | 28150 | 28150 | 28150 | 28100 | 1908 |
| 513 | 20240527 | 104200 | 23696752350 | 28100 | 28150 | 28150 | 28100 | 2444 |
| 514 | 20240527 | 104100 | 23628061000 | 28150 | 28100 | 28150 | 28100 | 860 |
| 515 | 20240527 | 104000 | 23603882350 | 28150 | 28100 | 28150 | 28100 | 2153 |
| 516 | 20240527 | 103900 | 23543331050 | 28150 | 28100 | 28150 | 28100 | 1181 |
| 517 | 20240527 | 103800 | 23510111050 | 28100 | 28100 | 28150 | 28100 | 1786 |
| 518 | 20240527 | 103700 | 23459901750 | 28100 | 28050 | 28150 | 28050 | 3122 |
| 519 | 20240527 | 103600 | 23372125900 | 28100 | 28100 | 28150 | 28050 | 4218 |
| 520 | 20240527 | 103500 | 23253636800 | 28100 | 28100 | 28150 | 28050 | 9795 |
| 521 | 20240527 | 103400 | 22978384500 | 28100 | 28150 | 28150 | 28100 | 4945 |
| 522 | 20240527 | 103300 | 22839297700 | 28150 | 28150 | 28200 | 28150 | 3227 |
| 523 | 20240527 | 103200 | 22748426050 | 28150 | 28200 | 28250 | 28150 | 7713 |
| 524 | 20240527 | 103100 | 22531171650 | 28200 | 28150 | 28250 | 28100 | 3619 |
| 525 | 20240527 | 103000 | 22429220200 | 28150 | 28250 | 28250 | 28100 | 7472 |
| 526 | 20240527 | 102900 | 22218652500 | 28200 | 28200 | 28250 | 28200 | 2267 |
| 527 | 20240527 | 102800 | 22154657600 | 28200 | 28300 | 28300 | 28200 | 4627 |
| 528 | 20240527 | 102700 | 22023941000 | 28300 | 28300 | 28300 | 28250 | 2713 |
| 529 | 20240527 | 102600 | 21947271150 | 28300 | 28300 | 28300 | 28250 | 1721 |
| 530 | 20240527 | 102500 | 21898599500 | 28300 | 28300 | 28350 | 28250 | 1493 |
| 531 | 20240527 | 102400 | 21856353000 | 28300 | 28400 | 28400 | 28300 | 3667 |
| 532 | 20240527 | 102300 | 21752531650 | 28350 | 28350 | 28400 | 28350 | 379 |
| 533 | 20240527 | 102200 | 21741784250 | 28350 | 28400 | 28400 | 28350 | 1912 |
| 534 | 20240527 | 102100 | 21687565650 | 28400 | 28350 | 28400 | 28350 | 1665 |
| 535 | 20240527 | 102000 | 21640332850 | 28350 | 28350 | 28400 | 28350 | 495 |
| 536 | 20240527 | 101900 | 21626296950 | 28350 | 28550 | 28550 | 28350 | 2347 |
| 537 | 20240527 | 101800 | 21559463750 | 28550 | 28500 | 28600 | 28450 | 3735 |
| 538 | 20240527 | 101700 | 21452977400 | 28500 | 28300 | 28500 | 28250 | 6832 |
| 539 | 20240527 | 101600 | 21259308950 | 28300 | 28300 | 28350 | 28300 | 3297 |
| 540 | 20240527 | 101500 | 21165948100 | 28300 | 28300 | 28400 | 28300 | 3068 |
| 541 | 20240527 | 101400 | 21078988250 | 28300 | 28400 | 28400 | 28300 | 5249 |
| 542 | 20240527 | 101300 | 20930369750 | 28350 | 28400 | 28400 | 28300 | 6138 |
| 543 | 20240527 | 101200 | 20756412500 | 28400 | 28450 | 28500 | 28400 | 3775 |
| 544 | 20240527 | 101100 | 20649137400 | 28450 | 28550 | 28550 | 28450 | 12794 |
| 545 | 20240527 | 101000 | 20284508050 | 28600 | 28600 | 28600 | 28550 | 796 |
| 546 | 20240527 | 100900 | 20261769700 | 28550 | 28550 | 28600 | 28550 | 2961 |
| 547 | 20240527 | 100800 | 20177211850 | 28550 | 28600 | 28600 | 28550 | 4338 |
| 548 | 20240527 | 100700 | 20053358800 | 28600 | 28550 | 28600 | 28550 | 923 |
| 549 | 20240527 | 100600 | 20026992600 | 28550 | 28650 | 28650 | 28550 | 2837 |
| 550 | 20240527 | 100500 | 19945865550 | 28600 | 28600 | 28650 | 28600 | 1027 |
| 551 | 20240527 | 100400 | 19916490550 | 28650 | 28550 | 28650 | 28550 | 3359 |
| 552 | 20240527 | 100300 | 19820422350 | 28550 | 28600 | 28650 | 28550 | 4619 |
| 553 | 20240527 | 100200 | 19688336250 | 28600 | 28750 | 28750 | 28550 | 15065 |
| 554 | 20240527 | 100100 | 19256482600 | 28750 | 28700 | 28800 | 28700 | 2419 |
| 555 | 20240527 | 100000 | 19186936550 | 28700 | 28750 | 28800 | 28700 | 4288 |
| 556 | 20240527 | 095900 | 19063700800 | 28750 | 28750 | 28750 | 28700 | 2169 |
| 557 | 20240527 | 095800 | 19001348300 | 28750 | 28750 | 28750 | 28700 | 989 |
| 558 | 20240527 | 095700 | 18972951450 | 28750 | 28750 | 28750 | 28650 | 2715 |
| 559 | 20240527 | 095600 | 18894986000 | 28750 | 28600 | 28750 | 28550 | 3316 |
| 560 | 20240527 | 095500 | 18799907850 | 28550 | 28650 | 28700 | 28550 | 7883 |
| 561 | 20240527 | 095400 | 18574342000 | 28650 | 28800 | 28800 | 28650 | 5974 |
| 562 | 20240527 | 095300 | 18402643900 | 28800 | 28850 | 28900 | 28800 | 4423 |
| 563 | 20240527 | 095200 | 18274962550 | 28850 | 28900 | 28900 | 28800 | 12644 |
| 564 | 20240527 | 095100 | 17910265350 | 28900 | 28800 | 28900 | 28750 | 14161 |
| 565 | 20240527 | 095000 | 17501944800 | 28800 | 28750 | 28800 | 28700 | 2409 |
| 566 | 20240527 | 094900 | 17432678500 | 28700 | 28600 | 28750 | 28600 | 2545 |
| 567 | 20240527 | 094800 | 17359789150 | 28600 | 28700 | 28700 | 28600 | 3698 |
| 568 | 20240527 | 094700 | 17253850450 | 28700 | 28750 | 28800 | 28650 | 3502 |
| 569 | 20240527 | 094600 | 17153211600 | 28750 | 28550 | 28750 | 28500 | 12418 |
| 570 | 20240527 | 094500 | 16796700150 | 28550 | 28500 | 28550 | 28450 | 4102 |
| 571 | 20240527 | 094400 | 16679760550 | 28500 | 28550 | 28550 | 28500 | 3289 |
| 572 | 20240527 | 094300 | 16585947050 | 28550 | 28700 | 28700 | 28500 | 11567 |
| 573 | 20240527 | 094200 | 16254999100 | 28700 | 28750 | 28800 | 28650 | 12738 |
| 574 | 20240527 | 094100 | 15889330700 | 28750 | 28650 | 28750 | 28650 | 9347 |
| 575 | 20240527 | 094000 | 15620892200 | 28700 | 28600 | 28700 | 28550 | 8348 |
| 576 | 20240527 | 093900 | 15381872800 | 28600 | 28550 | 28600 | 28500 | 3391 |
| 577 | 20240527 | 093800 | 15285009850 | 28550 | 28550 | 28600 | 28500 | 4615 |
| 578 | 20240527 | 093700 | 15153201500 | 28550 | 28500 | 28600 | 28500 | 7697 |
| 579 | 20240527 | 093600 | 14933542650 | 28500 | 28550 | 28600 | 28450 | 19343 |
| 580 | 20240527 | 093500 | 14382048650 | 28500 | 28400 | 28550 | 28350 | 19588 |
| 581 | 20240527 | 093400 | 13824404150 | 28400 | 28250 | 28400 | 28250 | 6528 |
| 582 | 20240527 | 093300 | 13639378500 | 28250 | 28150 | 28300 | 28100 | 5404 |
| 583 | 20240527 | 093200 | 13487014550 | 28150 | 28100 | 28150 | 28100 | 3274 |
| 584 | 20240527 | 093100 | 13394931500 | 28100 | 28150 | 28150 | 28050 | 4779 |
| 585 | 20240527 | 093000 | 13260760950 | 28050 | 28000 | 28150 | 27950 | 13127 |
| 586 | 20240527 | 092900 | 12892928000 | 28000 | 28000 | 28050 | 28000 | 12475 |
| 587 | 20240527 | 092800 | 12543566700 | 28000 | 28050 | 28100 | 28000 | 12108 |
| 588 | 20240527 | 092700 | 12203945850 | 28050 | 28100 | 28150 | 28050 | 8372 |
| 589 | 20240527 | 092600 | 11968714100 | 28100 | 28150 | 28150 | 28100 | 2677 |
| 590 | 20240527 | 092500 | 11893392400 | 28150 | 28150 | 28200 | 28100 | 2315 |
| 591 | 20240527 | 092400 | 11828238950 | 28150 | 28100 | 28200 | 28050 | 26653 |
| 592 | 20240527 | 092300 | 11079783600 | 28100 | 28150 | 28200 | 28100 | 5118 |
| 593 | 20240527 | 092200 | 10935770600 | 28150 | 28200 | 28200 | 28100 | 11098 |
| 594 | 20240527 | 092100 | 10623339800 | 28200 | 28300 | 28400 | 28200 | 5437 |
| 595 | 20240527 | 092000 | 10469482500 | 28350 | 28250 | 28350 | 28200 | 15238 |
| 596 | 20240527 | 091900 | 10039027700 | 28300 | 28300 | 28350 | 28200 | 7340 |
| 597 | 20240527 | 091800 | 9831656700 | 28250 | 28350 | 28400 | 28200 | 5024 |
| 598 | 20240527 | 091700 | 9689463050 | 28400 | 28200 | 28400 | 28150 | 12619 |
| 599 | 20240527 | 091600 | 9332978750 | 28200 | 28200 | 28300 | 28150 | 10322 |
| 600 | 20240527 | 091500 | 9041688150 | 28150 | 28200 | 28300 | 28100 | 33378 |
| 601 | 20240527 | 091400 | 8102246400 | 28200 | 28300 | 28350 | 28150 | 21595 |
| 602 | 20240527 | 091300 | 7492157050 | 28350 | 28350 | 28350 | 28250 | 11168 |
| 603 | 20240527 | 091200 | 7176067850 | 28350 | 28600 | 28600 | 28300 | 13601 |
| 604 | 20240527 | 091100 | 6789177800 | 28650 | 28600 | 28750 | 28550 | 12570 |
| 605 | 20240527 | 091000 | 6429051600 | 28550 | 28450 | 28550 | 28400 | 7571 |
| 606 | 20240527 | 090900 | 6213556150 | 28450 | 28500 | 28500 | 28400 | 14357 |
| 607 | 20240527 | 090800 | 5805232900 | 28500 | 28350 | 28500 | 28300 | 9637 |
| 608 | 20240527 | 090700 | 5531483100 | 28300 | 28400 | 28400 | 28250 | 11353 |
| 609 | 20240527 | 090600 | 5209905250 | 28400 | 28300 | 28400 | 28150 | 29656 |
| 610 | 20240527 | 090500 | 4371315200 | 28300 | 28250 | 28400 | 28250 | 22132 |
| 611 | 20240527 | 090400 | 3745125800 | 28250 | 28600 | 28650 | 28250 | 43366 |
| 612 | 20240527 | 090300 | 2512731300 | 28600 | 28750 | 28800 | 28600 | 15124 |
| 613 | 20240527 | 090200 | 2079167550 | 28700 | 28750 | 28850 | 28700 | 16420 |
| 614 | 20240527 | 090100 | 1607004100 | 28750 | 28700 | 28850 | 28550 | 20116 |
| 615 | 20240527 | 090000 | 1030130550 | 28700 | 28550 | 28900 | 28550 | 32047 |