31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 3 | 20240527 | 183400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20240527 | 183300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20240527 | 183200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20240527 | 183100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20240527 | 183000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20240527 | 182900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20240527 | 182800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20240527 | 182700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20240527 | 182600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20240527 | 182500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20240527 | 182400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20240527 | 182300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20240527 | 182200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20240527 | 182100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20240527 | 182000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20240527 | 181900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20240527 | 181800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20240527 | 181700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20240527 | 181600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20240527 | 181500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20240527 | 181400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20240527 | 181300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20240527 | 181200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20240527 | 181100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20240527 | 181000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20240527 | 180900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20240527 | 180800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20240527 | 180700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20240527 | 180600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20240527 | 180500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 33 | 20240527 | 180400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20240527 | 180300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20240527 | 180200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20240527 | 180100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20240527 | 180000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20240527 | 175900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20240527 | 175800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20240527 | 175700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20240527 | 175600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20240527 | 175500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20240527 | 175400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20240527 | 175300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20240527 | 175200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20240527 | 175100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20240527 | 175000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20240527 | 174900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20240527 | 174800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20240527 | 174700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20240527 | 174600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20240527 | 174500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20240527 | 174400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20240527 | 174300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20240527 | 174200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20240527 | 174100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20240527 | 174000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20240527 | 173900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20240527 | 173800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20240527 | 173700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20240527 | 173600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20240527 | 173500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 63 | 20240527 | 173400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20240527 | 173300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20240527 | 173200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20240527 | 173100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20240527 | 173000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20240527 | 172900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20240527 | 172800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20240527 | 172700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20240527 | 172600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20240527 | 172500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20240527 | 172400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20240527 | 172300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20240527 | 172200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20240527 | 172100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20240527 | 172000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20240527 | 171900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20240527 | 171800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20240527 | 171700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20240527 | 171600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20240527 | 171500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20240527 | 171400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20240527 | 171300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20240527 | 171200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20240527 | 171100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20240527 | 171000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20240527 | 170900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20240527 | 170800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20240527 | 170700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20240527 | 170600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20240527 | 170500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 93 | 20240527 | 170400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20240527 | 170300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20240527 | 170200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20240527 | 170100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20240527 | 170000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20240527 | 165900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20240527 | 165800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20240527 | 165700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20240527 | 165600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20240527 | 165500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20240527 | 165400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20240527 | 165300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20240527 | 165200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20240527 | 165100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20240527 | 165000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20240527 | 164900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20240527 | 164800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20240527 | 164700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20240527 | 164600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20240527 | 164500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20240527 | 164400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20240527 | 164300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20240527 | 164200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20240527 | 164100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20240527 | 164000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20240527 | 163900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20240527 | 163800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20240527 | 163700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20240527 | 163600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20240527 | 163500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 123 | 20240527 | 163400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20240527 | 163300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20240527 | 163200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20240527 | 163100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20240527 | 163000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20240527 | 162900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20240527 | 162800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20240527 | 162700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20240527 | 162600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20240527 | 162500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20240527 | 162400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20240527 | 162300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20240527 | 162200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20240527 | 162100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20240527 | 162000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20240527 | 161900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20240527 | 161800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20240527 | 161700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20240527 | 161600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20240527 | 161500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20240527 | 161400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20240527 | 161300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20240527 | 161200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20240527 | 161100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20240527 | 161000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20240527 | 160900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20240527 | 160800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20240527 | 160700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20240527 | 160600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20240527 | 160500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 153 | 20240527 | 160400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20240527 | 160300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20240527 | 160200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20240527 | 160100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20240527 | 160000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20240527 | 155900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20240527 | 155800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20240527 | 155700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20240527 | 155600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20240527 | 155500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20240527 | 155400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20240527 | 155300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20240527 | 155200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20240527 | 155100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20240527 | 155000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20240527 | 154900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20240527 | 154800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20240527 | 154700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20240527 | 154600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20240527 | 154500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20240527 | 154400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20240527 | 154300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20240527 | 154200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20240527 | 154100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20240527 | 154000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20240527 | 153900 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20240527 | 153800 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20240527 | 153700 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20240527 | 153600 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20240527 | 153500 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 183 | 20240527 | 153400 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20240527 | 153300 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20240527 | 153200 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20240527 | 153100 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20240527 | 153000 | 12249248850 | 23900 | 23900 | 23900 | 23900 | 7471 |
| 188 | 20240527 | 152900 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240527 | 152800 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240527 | 152700 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240527 | 152600 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240527 | 152500 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240527 | 152400 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240527 | 152300 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240527 | 152200 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240527 | 152100 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240527 | 152000 | 12070691950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240527 | 151900 | 12070691950 | 23800 | 23800 | 23850 | 23750 | 920 |
| 199 | 20240527 | 151800 | 12048794100 | 23850 | 23850 | 23850 | 23800 | 617 |
| 200 | 20240527 | 151700 | 12034099950 | 23850 | 23850 | 23850 | 23800 | 651 |
| 201 | 20240527 | 151600 | 12018597050 | 23850 | 23850 | 23850 | 23800 | 492 |
| 202 | 20240527 | 151500 | 12006884650 | 23800 | 23850 | 23850 | 23800 | 247 |
| 203 | 20240527 | 151400 | 12001000750 | 23850 | 23850 | 23850 | 23800 | 455 |
| 204 | 20240527 | 151300 | 11990149250 | 23850 | 23900 | 23900 | 23800 | 363 |
| 205 | 20240527 | 151200 | 11981490850 | 23850 | 23850 | 23850 | 23850 | 188 |
| 206 | 20240527 | 151100 | 11977007050 | 23850 | 23750 | 23850 | 23750 | 4219 |
| 207 | 20240527 | 151000 | 11876540600 | 23750 | 23750 | 23800 | 23750 | 395 |
| 208 | 20240527 | 150900 | 11867159000 | 23800 | 23800 | 23800 | 23750 | 376 |
| 209 | 20240527 | 150800 | 11858216000 | 23750 | 23800 | 23850 | 23750 | 2816 |
| 210 | 20240527 | 150700 | 11791237000 | 23850 | 23800 | 23850 | 23750 | 2583 |
| 211 | 20240527 | 150600 | 11729801750 | 23800 | 23800 | 23850 | 23800 | 667 |
| 212 | 20240527 | 150500 | 11713926250 | 23850 | 23800 | 23850 | 23800 | 1413 |
| 213 | 20240527 | 150400 | 11680296700 | 23850 | 23850 | 23850 | 23800 | 2192 |
| 214 | 20240527 | 150300 | 11628115250 | 23800 | 23750 | 23850 | 23750 | 1512 |
| 215 | 20240527 | 150200 | 11592136550 | 23800 | 23800 | 23800 | 23750 | 1642 |
| 216 | 20240527 | 150100 | 11553102450 | 23800 | 23750 | 23800 | 23750 | 803 |
| 217 | 20240527 | 150000 | 11534030400 | 23800 | 23800 | 23850 | 23750 | 1712 |
| 218 | 20240527 | 145900 | 11493355950 | 23850 | 23850 | 23900 | 23800 | 591 |
| 219 | 20240527 | 145800 | 11479280800 | 23850 | 23850 | 23900 | 23850 | 497 |
| 220 | 20240527 | 145700 | 11467425500 | 23850 | 23900 | 23900 | 23800 | 1861 |
| 221 | 20240527 | 145600 | 11423039300 | 23800 | 23900 | 23900 | 23800 | 2105 |
| 222 | 20240527 | 145500 | 11372896500 | 23850 | 23800 | 23950 | 23750 | 2420 |
| 223 | 20240527 | 145400 | 11315202950 | 23800 | 23850 | 23850 | 23800 | 171 |
| 224 | 20240527 | 145300 | 11311129500 | 23850 | 23850 | 23850 | 23800 | 709 |
| 225 | 20240527 | 145200 | 11294240400 | 23900 | 23800 | 23900 | 23750 | 2870 |
| 226 | 20240527 | 145100 | 11225879350 | 23800 | 23800 | 23800 | 23750 | 670 |
| 227 | 20240527 | 145000 | 11209959250 | 23800 | 23800 | 23850 | 23750 | 1341 |
| 228 | 20240527 | 144900 | 11178053550 | 23750 | 23850 | 23900 | 23750 | 934 |
| 229 | 20240527 | 144800 | 11155825450 | 23900 | 23850 | 23900 | 23800 | 1024 |
| 230 | 20240527 | 144700 | 11131428450 | 23850 | 23800 | 23850 | 23800 | 674 |
| 231 | 20240527 | 144600 | 11115383800 | 23850 | 23850 | 23900 | 23750 | 3117 |
| 232 | 20240527 | 144500 | 11041152750 | 23900 | 23800 | 23900 | 23700 | 1980 |
| 233 | 20240527 | 144400 | 10994023600 | 23700 | 23900 | 23900 | 23700 | 4340 |
| 234 | 20240527 | 144300 | 10890852250 | 23900 | 23900 | 23900 | 23850 | 988 |
| 235 | 20240527 | 144200 | 10867281400 | 23900 | 23950 | 23950 | 23850 | 2127 |
| 236 | 20240527 | 144100 | 10816447450 | 23950 | 23950 | 23950 | 23900 | 1103 |
| 237 | 20240527 | 144000 | 10790077000 | 24000 | 24000 | 24000 | 23900 | 777 |
| 238 | 20240527 | 143900 | 10771458650 | 24000 | 23950 | 24000 | 23900 | 744 |
| 239 | 20240527 | 143800 | 10753650250 | 24000 | 24000 | 24000 | 23950 | 522 |
| 240 | 20240527 | 143700 | 10741142550 | 24000 | 24000 | 24050 | 23950 | 1347 |
| 241 | 20240527 | 143600 | 10708823950 | 23950 | 24050 | 24050 | 23950 | 562 |
| 242 | 20240527 | 143500 | 10695361400 | 24000 | 24000 | 24000 | 23950 | 141 |
| 243 | 20240527 | 143400 | 10691980150 | 24000 | 24000 | 24000 | 23950 | 328 |
| 244 | 20240527 | 143300 | 10684119700 | 24000 | 24050 | 24050 | 23950 | 429 |
| 245 | 20240527 | 143200 | 10673820000 | 24050 | 24000 | 24050 | 23950 | 196 |
| 246 | 20240527 | 143100 | 10669117750 | 24050 | 24050 | 24050 | 23950 | 315 |
| 247 | 20240527 | 143000 | 10661555150 | 24050 | 23950 | 24050 | 23950 | 182 |
| 248 | 20240527 | 142900 | 10657187650 | 24000 | 23950 | 24050 | 23950 | 851 |
| 249 | 20240527 | 142800 | 10636766250 | 23950 | 24000 | 24000 | 23950 | 304 |
| 250 | 20240527 | 142700 | 10629482950 | 23950 | 23950 | 24000 | 23950 | 396 |
| 251 | 20240527 | 142600 | 10619996950 | 23950 | 24000 | 24000 | 23950 | 169 |
| 252 | 20240527 | 142500 | 10615947450 | 24000 | 24000 | 24050 | 23950 | 495 |
| 253 | 20240527 | 142400 | 10604070000 | 24000 | 24050 | 24050 | 24000 | 207 |
| 254 | 20240527 | 142300 | 10599099050 | 24050 | 24000 | 24050 | 24000 | 1066 |
| 255 | 20240527 | 142200 | 10573511500 | 24000 | 24000 | 24050 | 24000 | 85 |
| 256 | 20240527 | 142100 | 10571468000 | 24050 | 24050 | 24050 | 24000 | 952 |
| 257 | 20240527 | 142000 | 10548583100 | 24050 | 24000 | 24050 | 24000 | 174 |
| 258 | 20240527 | 141900 | 10544405650 | 24000 | 24000 | 24050 | 23950 | 480 |
| 259 | 20240527 | 141800 | 10532881300 | 24000 | 24000 | 24000 | 23950 | 328 |
| 260 | 20240527 | 141700 | 10525011950 | 24000 | 23950 | 24000 | 23950 | 199 |
| 261 | 20240527 | 141600 | 10520239200 | 23950 | 24050 | 24050 | 23950 | 409 |
| 262 | 20240527 | 141500 | 10510411650 | 24000 | 24000 | 24000 | 23950 | 227 |
| 263 | 20240527 | 141400 | 10504966850 | 24050 | 24050 | 24050 | 24000 | 996 |
| 264 | 20240527 | 141300 | 10481035350 | 24000 | 24000 | 24050 | 24000 | 190 |
| 265 | 20240527 | 141200 | 10476473350 | 24000 | 24000 | 24050 | 24000 | 583 |
| 266 | 20240527 | 141100 | 10462477600 | 24000 | 24000 | 24050 | 24000 | 994 |
| 267 | 20240527 | 141000 | 10438619400 | 24000 | 24050 | 24050 | 24000 | 106 |
| 268 | 20240527 | 140900 | 10436073150 | 24050 | 24000 | 24050 | 24000 | 271 |
| 269 | 20240527 | 140800 | 10429567800 | 24050 | 24050 | 24050 | 24000 | 165 |
| 270 | 20240527 | 140700 | 10425602750 | 24050 | 24050 | 24050 | 24000 | 237 |
| 271 | 20240527 | 140600 | 10419913900 | 24050 | 24000 | 24050 | 24000 | 826 |
| 272 | 20240527 | 140500 | 10400054600 | 24050 | 24000 | 24050 | 24000 | 80 |
| 273 | 20240527 | 140400 | 10398134150 | 24000 | 24000 | 24050 | 24000 | 370 |
| 274 | 20240527 | 140300 | 10389251950 | 24000 | 24000 | 24050 | 24000 | 177 |
| 275 | 20240527 | 140200 | 10385001550 | 24000 | 24000 | 24050 | 24000 | 274 |
| 276 | 20240527 | 140100 | 10378425500 | 24000 | 23950 | 24050 | 23950 | 802 |
| 277 | 20240527 | 140000 | 10359178750 | 24000 | 24000 | 24050 | 24000 | 651 |
| 278 | 20240527 | 135900 | 10343554250 | 24000 | 24000 | 24050 | 23950 | 1979 |
| 279 | 20240527 | 135800 | 10296052600 | 24000 | 23950 | 24000 | 23950 | 917 |
| 280 | 20240527 | 135700 | 10274063400 | 23900 | 23900 | 24000 | 23900 | 1411 |
| 281 | 20240527 | 135600 | 10240322750 | 24000 | 23950 | 24000 | 23900 | 1047 |
| 282 | 20240527 | 135500 | 10215247800 | 23950 | 23950 | 24000 | 23950 | 5670 |
| 283 | 20240527 | 135400 | 10079448850 | 24000 | 24000 | 24050 | 23950 | 655 |
| 284 | 20240527 | 135300 | 10063706250 | 24050 | 24000 | 24050 | 23950 | 743 |
| 285 | 20240527 | 135200 | 10045867550 | 24000 | 24000 | 24050 | 24000 | 583 |
| 286 | 20240527 | 135100 | 10031874950 | 24050 | 24000 | 24050 | 24000 | 324 |
| 287 | 20240527 | 135000 | 10024091450 | 24050 | 23950 | 24050 | 23950 | 2439 |
| 288 | 20240527 | 134900 | 9965552850 | 23950 | 24000 | 24000 | 23950 | 186 |
| 289 | 20240527 | 134800 | 9961094300 | 24000 | 23950 | 24000 | 23950 | 1308 |
| 290 | 20240527 | 134700 | 9929765950 | 24000 | 24000 | 24050 | 23950 | 445 |
| 291 | 20240527 | 134600 | 9919096150 | 24000 | 24050 | 24050 | 24000 | 836 |
| 292 | 20240527 | 134500 | 9899023250 | 24000 | 24050 | 24050 | 24000 | 1347 |
| 293 | 20240527 | 134400 | 9866685650 | 24000 | 24050 | 24100 | 24000 | 1030 |
| 294 | 20240527 | 134300 | 9841921700 | 24050 | 24100 | 24100 | 24050 | 872 |
| 295 | 20240527 | 134200 | 9820919400 | 24050 | 24100 | 24100 | 24050 | 41 |
| 296 | 20240527 | 134100 | 9819932450 | 24100 | 24100 | 24100 | 24050 | 420 |
| 297 | 20240527 | 134000 | 9809825450 | 24050 | 24050 | 24100 | 24050 | 374 |
| 298 | 20240527 | 133900 | 9800827750 | 24050 | 24050 | 24100 | 24050 | 746 |
| 299 | 20240527 | 133800 | 9782864000 | 24100 | 24050 | 24100 | 24050 | 388 |
| 300 | 20240527 | 133700 | 9773524700 | 24050 | 24100 | 24100 | 24050 | 175 |
| 301 | 20240527 | 133600 | 9769314450 | 24050 | 24050 | 24100 | 24050 | 350 |
| 302 | 20240527 | 133500 | 9760888950 | 24050 | 24000 | 24100 | 24000 | 1008 |
| 303 | 20240527 | 133400 | 9736622950 | 24000 | 24050 | 24100 | 24000 | 255 |
| 304 | 20240527 | 133300 | 9730490700 | 24050 | 24050 | 24100 | 24000 | 864 |
| 305 | 20240527 | 133200 | 9709711950 | 24050 | 24100 | 24100 | 24000 | 5868 |
| 306 | 20240527 | 133100 | 9568850600 | 24000 | 24000 | 24100 | 24000 | 1957 |
| 307 | 20240527 | 133000 | 9521862100 | 24050 | 24050 | 24100 | 24000 | 364 |
| 308 | 20240527 | 132900 | 9513111450 | 24100 | 24100 | 24100 | 24050 | 458 |
| 309 | 20240527 | 132800 | 9502075050 | 24100 | 24100 | 24100 | 24000 | 851 |
| 310 | 20240527 | 132700 | 9481600450 | 24100 | 24100 | 24150 | 24000 | 665 |
| 311 | 20240527 | 132600 | 9465576150 | 24100 | 24100 | 24100 | 24050 | 703 |
| 312 | 20240527 | 132500 | 9448666700 | 24100 | 24050 | 24100 | 24050 | 559 |
| 313 | 20240527 | 132400 | 9435215050 | 24050 | 24050 | 24100 | 24050 | 985 |
| 314 | 20240527 | 132300 | 9411520900 | 24100 | 24150 | 24150 | 24050 | 632 |
| 315 | 20240527 | 132200 | 9396304850 | 24150 | 24200 | 24200 | 24100 | 1612 |
| 316 | 20240527 | 132100 | 9357406600 | 24200 | 24150 | 24200 | 24150 | 284 |
| 317 | 20240527 | 132000 | 9350545550 | 24200 | 24200 | 24200 | 24150 | 247 |
| 318 | 20240527 | 131900 | 9344573100 | 24200 | 24200 | 24200 | 24150 | 1796 |
| 319 | 20240527 | 131800 | 9301167250 | 24150 | 24150 | 24200 | 24150 | 1300 |
| 320 | 20240527 | 131700 | 9269766300 | 24200 | 24200 | 24200 | 24100 | 5104 |
| 321 | 20240527 | 131600 | 9146661500 | 24200 | 24200 | 24200 | 24150 | 389 |
| 322 | 20240527 | 131500 | 9137263650 | 24200 | 24150 | 24200 | 24150 | 71 |
| 323 | 20240527 | 131400 | 9135547400 | 24200 | 24200 | 24200 | 24150 | 504 |
| 324 | 20240527 | 131300 | 9123360400 | 24200 | 24200 | 24200 | 24150 | 176 |
| 325 | 20240527 | 131200 | 9119106400 | 24200 | 24150 | 24250 | 24150 | 1084 |
| 326 | 20240527 | 131100 | 9092887200 | 24150 | 24100 | 24150 | 24100 | 877 |
| 327 | 20240527 | 131000 | 9071720600 | 24150 | 24150 | 24150 | 24100 | 409 |
| 328 | 20240527 | 130900 | 9061843450 | 24100 | 24150 | 24150 | 24100 | 688 |
| 329 | 20240527 | 130800 | 9045249350 | 24150 | 24150 | 24200 | 24150 | 107 |
| 330 | 20240527 | 130700 | 9042663400 | 24200 | 24150 | 24200 | 24150 | 200 |
| 331 | 20240527 | 130600 | 9037828900 | 24150 | 24100 | 24200 | 24100 | 481 |
| 332 | 20240527 | 130500 | 9026220700 | 24150 | 24100 | 24150 | 24100 | 175 |
| 333 | 20240527 | 130400 | 9021999050 | 24150 | 24200 | 24200 | 24000 | 11874 |
| 334 | 20240527 | 130300 | 8736294000 | 24200 | 24150 | 24200 | 24150 | 567 |
| 335 | 20240527 | 130200 | 8722576800 | 24200 | 24150 | 24200 | 24150 | 505 |
| 336 | 20240527 | 130100 | 8710373500 | 24200 | 24150 | 24200 | 24100 | 679 |
| 337 | 20240527 | 130000 | 8693974400 | 24150 | 24150 | 24150 | 24100 | 446 |
| 338 | 20240527 | 125900 | 8683210700 | 24100 | 24150 | 24150 | 24100 | 270 |
| 339 | 20240527 | 125800 | 8676699600 | 24100 | 24150 | 24150 | 24100 | 1292 |
| 340 | 20240527 | 125700 | 8645557350 | 24150 | 24200 | 24200 | 24100 | 1777 |
| 341 | 20240527 | 125600 | 8602719500 | 24200 | 24150 | 24200 | 24100 | 804 |
| 342 | 20240527 | 125500 | 8583304650 | 24150 | 24200 | 24200 | 24100 | 297 |
| 343 | 20240527 | 125400 | 8576131900 | 24150 | 24200 | 24200 | 24100 | 909 |
| 344 | 20240527 | 125300 | 8554176600 | 24200 | 24150 | 24200 | 24150 | 1173 |
| 345 | 20240527 | 125200 | 8525843700 | 24200 | 24200 | 24250 | 24150 | 1148 |
| 346 | 20240527 | 125100 | 8498075600 | 24250 | 24200 | 24250 | 24200 | 389 |
| 347 | 20240527 | 125000 | 8488654900 | 24250 | 24250 | 24250 | 24200 | 167 |
| 348 | 20240527 | 124900 | 8484611100 | 24250 | 24250 | 24250 | 24200 | 234 |
| 349 | 20240527 | 124800 | 8478944600 | 24250 | 24250 | 24250 | 24200 | 949 |
| 350 | 20240527 | 124700 | 8455947500 | 24200 | 24200 | 24250 | 24200 | 186 |
| 351 | 20240527 | 124600 | 8451444700 | 24250 | 24200 | 24250 | 24200 | 432 |
| 352 | 20240527 | 124500 | 8440969300 | 24250 | 24250 | 24250 | 24150 | 521 |
| 353 | 20240527 | 124400 | 8428357150 | 24200 | 24250 | 24250 | 24200 | 320 |
| 354 | 20240527 | 124300 | 8420605900 | 24250 | 24200 | 24250 | 24200 | 1740 |
| 355 | 20240527 | 124200 | 8378445650 | 24200 | 24300 | 24300 | 24200 | 5227 |
| 356 | 20240527 | 124100 | 8251919300 | 24300 | 24250 | 24300 | 24250 | 875 |
| 357 | 20240527 | 124000 | 8230670950 | 24250 | 24250 | 24300 | 24250 | 379 |
| 358 | 20240527 | 123900 | 8221475150 | 24300 | 24300 | 24300 | 24250 | 225 |
| 359 | 20240527 | 123800 | 8216015250 | 24250 | 24250 | 24300 | 24250 | 2757 |
| 360 | 20240527 | 123700 | 8149153350 | 24300 | 24250 | 24300 | 24250 | 469 |
| 361 | 20240527 | 123600 | 8137773050 | 24300 | 24300 | 24300 | 24250 | 184 |
| 362 | 20240527 | 123500 | 8133303350 | 24300 | 24250 | 24300 | 24250 | 299 |
| 363 | 20240527 | 123400 | 8126046000 | 24250 | 24350 | 24350 | 24250 | 4746 |
| 364 | 20240527 | 123300 | 8010718400 | 24350 | 24350 | 24400 | 24300 | 4767 |
| 365 | 20240527 | 123200 | 7894755300 | 24400 | 24350 | 24400 | 24350 | 138 |
| 366 | 20240527 | 123100 | 7891388400 | 24400 | 24400 | 24400 | 24300 | 375 |
| 367 | 20240527 | 123000 | 7882255950 | 24350 | 24350 | 24400 | 24300 | 6673 |
| 368 | 20240527 | 122900 | 7719730850 | 24350 | 24300 | 24350 | 24300 | 1349 |
| 369 | 20240527 | 122800 | 7686933200 | 24350 | 24300 | 24350 | 24300 | 291 |
| 370 | 20240527 | 122700 | 7679855700 | 24300 | 24350 | 24350 | 24300 | 407 |
| 371 | 20240527 | 122600 | 7669961650 | 24350 | 24350 | 24350 | 24300 | 571 |
| 372 | 20240527 | 122500 | 7656078150 | 24350 | 24350 | 24400 | 24300 | 1842 |
| 373 | 20240527 | 122400 | 7611227600 | 24350 | 24350 | 24350 | 24300 | 461 |
| 374 | 20240527 | 122300 | 7600018700 | 24350 | 24400 | 24400 | 24300 | 316 |
| 375 | 20240527 | 122200 | 7592337850 | 24350 | 24350 | 24400 | 24350 | 272 |
| 376 | 20240527 | 122100 | 7585714100 | 24300 | 24350 | 24400 | 24300 | 380 |
| 377 | 20240527 | 122000 | 7576462300 | 24350 | 24350 | 24400 | 24300 | 543 |
| 378 | 20240527 | 121900 | 7563246100 | 24400 | 24400 | 24400 | 24350 | 122 |
| 379 | 20240527 | 121800 | 7560271650 | 24400 | 24400 | 24400 | 24350 | 650 |
| 380 | 20240527 | 121700 | 7544431300 | 24400 | 24300 | 24400 | 24300 | 1687 |
| 381 | 20240527 | 121600 | 7503300250 | 24300 | 24300 | 24350 | 24300 | 553 |
| 382 | 20240527 | 121500 | 7489860000 | 24300 | 24350 | 24350 | 24300 | 308 |
| 383 | 20240527 | 121400 | 7482368100 | 24300 | 24350 | 24350 | 24300 | 129 |
| 384 | 20240527 | 121300 | 7479227750 | 24350 | 24300 | 24350 | 24300 | 527 |
| 385 | 20240527 | 121200 | 7466412450 | 24350 | 24350 | 24350 | 24300 | 177 |
| 386 | 20240527 | 121100 | 7462106050 | 24350 | 24400 | 24400 | 24350 | 674 |
| 387 | 20240527 | 121000 | 7445691100 | 24400 | 24350 | 24400 | 24350 | 1158 |
| 388 | 20240527 | 120900 | 7417461900 | 24350 | 24350 | 24400 | 24300 | 214 |
| 389 | 20240527 | 120800 | 7412250400 | 24400 | 24350 | 24400 | 24300 | 404 |
| 390 | 20240527 | 120700 | 7402406950 | 24350 | 24350 | 24350 | 24300 | 68 |
| 391 | 20240527 | 120600 | 7400751750 | 24300 | 24350 | 24350 | 24300 | 564 |
| 392 | 20240527 | 120500 | 7387032450 | 24350 | 24350 | 24350 | 24300 | 191 |
| 393 | 20240527 | 120400 | 7382384100 | 24350 | 24300 | 24350 | 24300 | 514 |
| 394 | 20240527 | 120300 | 7369889200 | 24350 | 24400 | 24400 | 24350 | 2170 |
| 395 | 20240527 | 120200 | 7317041800 | 24350 | 24350 | 24400 | 24300 | 1054 |
| 396 | 20240527 | 120100 | 7291365900 | 24350 | 24400 | 24400 | 24300 | 872 |
| 397 | 20240527 | 120000 | 7270138100 | 24400 | 24400 | 24400 | 24300 | 3929 |
| 398 | 20240527 | 115900 | 7174453050 | 24400 | 24400 | 24400 | 24350 | 432 |
| 399 | 20240527 | 115800 | 7163923850 | 24400 | 24400 | 24400 | 24350 | 197 |
| 400 | 20240527 | 115700 | 7159121850 | 24400 | 24350 | 24400 | 24350 | 647 |
| 401 | 20240527 | 115600 | 7143336550 | 24400 | 24400 | 24400 | 24350 | 243 |
| 402 | 20240527 | 115500 | 7137416500 | 24400 | 24400 | 24400 | 24350 | 512 |
| 403 | 20240527 | 115400 | 7124930450 | 24400 | 24400 | 24450 | 24350 | 1287 |
| 404 | 20240527 | 115300 | 7093526950 | 24400 | 24400 | 24450 | 24350 | 2126 |
| 405 | 20240527 | 115200 | 7041662300 | 24450 | 24450 | 24450 | 24400 | 481 |
| 406 | 20240527 | 115100 | 7029914650 | 24450 | 24450 | 24450 | 24400 | 422 |
| 407 | 20240527 | 115000 | 7019609200 | 24450 | 24450 | 24450 | 24400 | 264 |
| 408 | 20240527 | 114900 | 7013154600 | 24450 | 24400 | 24450 | 24400 | 559 |
| 409 | 20240527 | 114800 | 6999507400 | 24450 | 24450 | 24450 | 24400 | 613 |
| 410 | 20240527 | 114700 | 6984525500 | 24450 | 24450 | 24450 | 24400 | 341 |
| 411 | 20240527 | 114600 | 6976195000 | 24450 | 24350 | 24450 | 24350 | 3100 |
| 412 | 20240527 | 114500 | 6900529550 | 24350 | 24400 | 24400 | 24350 | 713 |
| 413 | 20240527 | 114400 | 6883140200 | 24400 | 24350 | 24400 | 24300 | 1776 |
| 414 | 20240527 | 114300 | 6839849700 | 24350 | 24300 | 24350 | 24300 | 1161 |
| 415 | 20240527 | 114200 | 6811581000 | 24300 | 24300 | 24350 | 24250 | 1929 |
| 416 | 20240527 | 114100 | 6764678000 | 24350 | 24350 | 24350 | 24300 | 231 |
| 417 | 20240527 | 114000 | 6759060750 | 24300 | 24300 | 24350 | 24300 | 430 |
| 418 | 20240527 | 113900 | 6748607200 | 24350 | 24350 | 24350 | 24300 | 952 |
| 419 | 20240527 | 113800 | 6725438300 | 24350 | 24300 | 24350 | 24300 | 462 |
| 420 | 20240527 | 113700 | 6714209600 | 24300 | 24350 | 24350 | 24300 | 243 |
| 421 | 20240527 | 113600 | 6708299500 | 24350 | 24300 | 24350 | 24300 | 95 |
| 422 | 20240527 | 113500 | 6705988300 | 24350 | 24300 | 24350 | 24300 | 332 |
| 423 | 20240527 | 113400 | 6697915300 | 24300 | 24350 | 24350 | 24300 | 218 |
| 424 | 20240527 | 113300 | 6692615800 | 24300 | 24300 | 24350 | 24300 | 111 |
| 425 | 20240527 | 113200 | 6689915350 | 24300 | 24350 | 24350 | 24300 | 307 |
| 426 | 20240527 | 113100 | 6682450900 | 24350 | 24300 | 24400 | 24250 | 5600 |
| 427 | 20240527 | 113000 | 6546179050 | 24300 | 24250 | 24300 | 24250 | 383 |
| 428 | 20240527 | 112900 | 6536887100 | 24300 | 24300 | 24300 | 24250 | 182 |
| 429 | 20240527 | 112800 | 6532471700 | 24250 | 24250 | 24300 | 24250 | 205 |
| 430 | 20240527 | 112700 | 6527493750 | 24250 | 24250 | 24300 | 24250 | 362 |
| 431 | 20240527 | 112600 | 6518709650 | 24250 | 24300 | 24350 | 24250 | 235 |
| 432 | 20240527 | 112500 | 6512998050 | 24300 | 24300 | 24350 | 24250 | 392 |
| 433 | 20240527 | 112400 | 6503474150 | 24350 | 24300 | 24350 | 24300 | 307 |
| 434 | 20240527 | 112300 | 6496006200 | 24350 | 24300 | 24350 | 24250 | 2144 |
| 435 | 20240527 | 112200 | 6443913200 | 24300 | 24300 | 24350 | 24250 | 543 |
| 436 | 20240527 | 112100 | 6430725400 | 24350 | 24350 | 24350 | 24250 | 1711 |
| 437 | 20240527 | 112000 | 6389144950 | 24350 | 24350 | 24350 | 24300 | 304 |
| 438 | 20240527 | 111900 | 6381754250 | 24350 | 24350 | 24350 | 24300 | 215 |
| 439 | 20240527 | 111800 | 6376521650 | 24300 | 24350 | 24350 | 24300 | 1949 |
| 440 | 20240527 | 111700 | 6329153950 | 24300 | 24350 | 24350 | 24300 | 7146 |
| 441 | 20240527 | 111600 | 6155469400 | 24350 | 24300 | 24350 | 24300 | 207 |
| 442 | 20240527 | 111500 | 6150436100 | 24300 | 24350 | 24400 | 24300 | 1491 |
| 443 | 20240527 | 111400 | 6114141000 | 24350 | 24300 | 24350 | 24300 | 346 |
| 444 | 20240527 | 111300 | 6105718350 | 24350 | 24350 | 24350 | 24300 | 292 |
| 445 | 20240527 | 111200 | 6098619550 | 24350 | 24400 | 24400 | 24300 | 368 |
| 446 | 20240527 | 111100 | 6089658850 | 24400 | 24350 | 24400 | 24350 | 3880 |
| 447 | 20240527 | 111000 | 5995175500 | 24350 | 24350 | 24400 | 24350 | 954 |
| 448 | 20240527 | 110900 | 5971940800 | 24350 | 24400 | 24400 | 24350 | 249 |
| 449 | 20240527 | 110800 | 5965875650 | 24400 | 24400 | 24400 | 24350 | 873 |
| 450 | 20240527 | 110700 | 5944582900 | 24350 | 24400 | 24400 | 24350 | 693 |
| 451 | 20240527 | 110600 | 5927702300 | 24350 | 24400 | 24400 | 24350 | 326 |
| 452 | 20240527 | 110500 | 5919757100 | 24400 | 24400 | 24450 | 24350 | 2226 |
| 453 | 20240527 | 110400 | 5865443950 | 24450 | 24400 | 24450 | 24400 | 1332 |
| 454 | 20240527 | 110300 | 5832888300 | 24450 | 24450 | 24450 | 24400 | 518 |
| 455 | 20240527 | 110200 | 5820242700 | 24400 | 24450 | 24450 | 24400 | 636 |
| 456 | 20240527 | 110100 | 5804709450 | 24450 | 24500 | 24500 | 24450 | 838 |
| 457 | 20240527 | 110000 | 5784213100 | 24450 | 24400 | 24500 | 24400 | 1435 |
| 458 | 20240527 | 105900 | 5749122600 | 24450 | 24400 | 24450 | 24400 | 352 |
| 459 | 20240527 | 105800 | 5740527150 | 24400 | 24400 | 24450 | 24400 | 195 |
| 460 | 20240527 | 105700 | 5735768000 | 24400 | 24450 | 24450 | 24400 | 1025 |
| 461 | 20240527 | 105600 | 5710752150 | 24450 | 24400 | 24450 | 24400 | 373 |
| 462 | 20240527 | 105500 | 5701644850 | 24450 | 24400 | 24450 | 24400 | 487 |
| 463 | 20240527 | 105400 | 5689757050 | 24450 | 24450 | 24450 | 24400 | 177 |
| 464 | 20240527 | 105300 | 5685432050 | 24450 | 24450 | 24450 | 24400 | 259 |
| 465 | 20240527 | 105200 | 5679102350 | 24450 | 24400 | 24450 | 24350 | 3111 |
| 466 | 20240527 | 105100 | 5603173300 | 24400 | 24350 | 24400 | 24350 | 951 |
| 467 | 20240527 | 105000 | 5580009750 | 24400 | 24350 | 24400 | 24350 | 241 |
| 468 | 20240527 | 104900 | 5574132200 | 24350 | 24350 | 24400 | 24350 | 932 |
| 469 | 20240527 | 104800 | 5551436750 | 24350 | 24400 | 24400 | 24350 | 220 |
| 470 | 20240527 | 104700 | 5546076050 | 24400 | 24400 | 24400 | 24350 | 1461 |
| 471 | 20240527 | 104600 | 5510495200 | 24400 | 24400 | 24450 | 24400 | 2307 |
| 472 | 20240527 | 104500 | 5454204350 | 24450 | 24450 | 24450 | 24400 | 686 |
| 473 | 20240527 | 104400 | 5437460200 | 24400 | 24500 | 24500 | 24400 | 4177 |
| 474 | 20240527 | 104300 | 5335339100 | 24450 | 24500 | 24500 | 24450 | 441 |
| 475 | 20240527 | 104200 | 5324539300 | 24500 | 24450 | 24500 | 24450 | 528 |
| 476 | 20240527 | 104100 | 5311605150 | 24450 | 24500 | 24500 | 24450 | 290 |
| 477 | 20240527 | 104000 | 5304510650 | 24500 | 24500 | 24500 | 24450 | 320 |
| 478 | 20240527 | 103900 | 5296681100 | 24450 | 24450 | 24500 | 24450 | 1140 |
| 479 | 20240527 | 103800 | 5268784600 | 24450 | 24500 | 24500 | 24450 | 602 |
| 480 | 20240527 | 103700 | 5254064700 | 24500 | 24450 | 24500 | 24450 | 1004 |
| 481 | 20240527 | 103600 | 5229470000 | 24500 | 24450 | 24500 | 24450 | 113 |
| 482 | 20240527 | 103500 | 5226704150 | 24500 | 24500 | 24500 | 24450 | 623 |
| 483 | 20240527 | 103400 | 5211441400 | 24450 | 24550 | 24550 | 24450 | 720 |
| 484 | 20240527 | 103300 | 5193801300 | 24550 | 24550 | 24550 | 24500 | 280 |
| 485 | 20240527 | 103200 | 5186935300 | 24550 | 24550 | 24550 | 24500 | 563 |
| 486 | 20240527 | 103100 | 5173118750 | 24550 | 24550 | 24550 | 24500 | 573 |
| 487 | 20240527 | 103000 | 5159069400 | 24550 | 24500 | 24550 | 24450 | 1447 |
| 488 | 20240527 | 102900 | 5123552600 | 24500 | 24500 | 24550 | 24500 | 1948 |
| 489 | 20240527 | 102800 | 5075812700 | 24500 | 24450 | 24500 | 24450 | 739 |
| 490 | 20240527 | 102700 | 5057719200 | 24500 | 24450 | 24500 | 24450 | 279 |
| 491 | 20240527 | 102600 | 5050893800 | 24500 | 24500 | 24500 | 24450 | 410 |
| 492 | 20240527 | 102500 | 5040863200 | 24450 | 24450 | 24500 | 24450 | 1590 |
| 493 | 20240527 | 102400 | 5001987650 | 24450 | 24450 | 24450 | 24400 | 1234 |
| 494 | 20240527 | 102300 | 4971857950 | 24450 | 24450 | 24450 | 24400 | 243 |
| 495 | 20240527 | 102200 | 4965923400 | 24450 | 24450 | 24450 | 24400 | 693 |
| 496 | 20240527 | 102100 | 4949006000 | 24450 | 24350 | 24450 | 24350 | 812 |
| 497 | 20240527 | 102000 | 4929166450 | 24400 | 24450 | 24450 | 24400 | 2290 |
| 498 | 20240527 | 101900 | 4873286450 | 24450 | 24400 | 24450 | 24400 | 1154 |
| 499 | 20240527 | 101800 | 4845124750 | 24400 | 24450 | 24450 | 24400 | 521 |
| 500 | 20240527 | 101700 | 4832404850 | 24400 | 24450 | 24450 | 24400 | 553 |
| 501 | 20240527 | 101600 | 4818892000 | 24450 | 24500 | 24500 | 24400 | 82 |
| 502 | 20240527 | 101500 | 4816888350 | 24500 | 24450 | 24500 | 24400 | 826 |
| 503 | 20240527 | 101400 | 4796691450 | 24450 | 24500 | 24500 | 24400 | 1360 |
| 504 | 20240527 | 101300 | 4763453650 | 24450 | 24500 | 24500 | 24450 | 1839 |
| 505 | 20240527 | 101200 | 4718462650 | 24450 | 24500 | 24500 | 24450 | 436 |
| 506 | 20240527 | 101100 | 4707793950 | 24500 | 24450 | 24500 | 24450 | 209 |
| 507 | 20240527 | 101000 | 4702676100 | 24450 | 24500 | 24500 | 24450 | 4208 |
| 508 | 20240527 | 100900 | 4599602050 | 24500 | 24550 | 24600 | 24500 | 883 |
| 509 | 20240527 | 100800 | 4577925600 | 24550 | 24600 | 24600 | 24550 | 720 |
| 510 | 20240527 | 100700 | 4560243150 | 24550 | 24550 | 24600 | 24550 | 360 |
| 511 | 20240527 | 100600 | 4551399050 | 24550 | 24550 | 24600 | 24500 | 1501 |
| 512 | 20240527 | 100500 | 4514519050 | 24550 | 24500 | 24550 | 24500 | 1874 |
| 513 | 20240527 | 100400 | 4468576200 | 24550 | 24600 | 24600 | 24500 | 2023 |
| 514 | 20240527 | 100300 | 4418912000 | 24600 | 24650 | 24700 | 24550 | 5129 |
| 515 | 20240527 | 100200 | 4292590300 | 24700 | 24600 | 24700 | 24550 | 10936 |
| 516 | 20240527 | 100100 | 4023240050 | 24600 | 24450 | 24600 | 24400 | 5743 |
| 517 | 20240527 | 100000 | 3882518350 | 24450 | 24450 | 24450 | 24400 | 197 |
| 518 | 20240527 | 095900 | 3877704000 | 24450 | 24450 | 24450 | 24400 | 914 |
| 519 | 20240527 | 095800 | 3855364750 | 24400 | 24400 | 24450 | 24400 | 1081 |
| 520 | 20240527 | 095700 | 3828970650 | 24400 | 24400 | 24450 | 24350 | 773 |
| 521 | 20240527 | 095600 | 3810111600 | 24400 | 24400 | 24450 | 24400 | 3555 |
| 522 | 20240527 | 095500 | 3723359750 | 24450 | 24450 | 24450 | 24400 | 161 |
| 523 | 20240527 | 095400 | 3719425600 | 24400 | 24400 | 24450 | 24350 | 1746 |
| 524 | 20240527 | 095300 | 3676826850 | 24350 | 24400 | 24400 | 24350 | 964 |
| 525 | 20240527 | 095200 | 3653318500 | 24400 | 24450 | 24450 | 24350 | 3749 |
| 526 | 20240527 | 095100 | 3561844350 | 24400 | 24450 | 24450 | 24400 | 482 |
| 527 | 20240527 | 095000 | 3550079750 | 24450 | 24450 | 24450 | 24400 | 886 |
| 528 | 20240527 | 094900 | 3528430400 | 24450 | 24500 | 24500 | 24450 | 840 |
| 529 | 20240527 | 094800 | 3507891800 | 24500 | 24550 | 24550 | 24450 | 2555 |
| 530 | 20240527 | 094700 | 3445301450 | 24550 | 24550 | 24600 | 24500 | 1886 |
| 531 | 20240527 | 094600 | 3398997950 | 24550 | 24550 | 24600 | 24550 | 1932 |
| 532 | 20240527 | 094500 | 3351537150 | 24550 | 24650 | 24700 | 24550 | 7397 |
| 533 | 20240527 | 094400 | 3169350000 | 24650 | 24600 | 24650 | 24550 | 5390 |
| 534 | 20240527 | 094300 | 3036689800 | 24550 | 24600 | 24600 | 24550 | 630 |
| 535 | 20240527 | 094200 | 3021204150 | 24550 | 24500 | 24600 | 24500 | 7152 |
| 536 | 20240527 | 094100 | 2845665950 | 24500 | 24450 | 24500 | 24400 | 2239 |
| 537 | 20240527 | 094000 | 2790919550 | 24450 | 24350 | 24450 | 24300 | 2754 |
| 538 | 20240527 | 093900 | 2723798350 | 24350 | 24350 | 24350 | 24300 | 453 |
| 539 | 20240527 | 093800 | 2712781150 | 24300 | 24300 | 24350 | 24250 | 1275 |
| 540 | 20240527 | 093700 | 2681808200 | 24250 | 24250 | 24300 | 24250 | 416 |
| 541 | 20240527 | 093600 | 2671710250 | 24250 | 24250 | 24300 | 24250 | 399 |
| 542 | 20240527 | 093500 | 2662023450 | 24300 | 24350 | 24350 | 24250 | 3001 |
| 543 | 20240527 | 093400 | 2589072100 | 24300 | 24450 | 24450 | 24300 | 3469 |
| 544 | 20240527 | 093300 | 2504476900 | 24450 | 24450 | 24450 | 24400 | 869 |
| 545 | 20240527 | 093200 | 2483230200 | 24450 | 24450 | 24500 | 24400 | 1600 |
| 546 | 20240527 | 093100 | 2444110850 | 24450 | 24500 | 24500 | 24450 | 1493 |
| 547 | 20240527 | 093000 | 2407564850 | 24500 | 24550 | 24550 | 24450 | 3377 |
| 548 | 20240527 | 092900 | 2324828400 | 24500 | 24500 | 24550 | 24450 | 4737 |
| 549 | 20240527 | 092800 | 2208770100 | 24500 | 24500 | 24500 | 24450 | 1545 |
| 550 | 20240527 | 092700 | 2170919600 | 24450 | 24450 | 24500 | 24400 | 5171 |
| 551 | 20240527 | 092600 | 2044433250 | 24450 | 24400 | 24450 | 24350 | 2896 |
| 552 | 20240527 | 092500 | 1973764050 | 24400 | 24350 | 24400 | 24350 | 1500 |
| 553 | 20240527 | 092400 | 1937200700 | 24350 | 24350 | 24400 | 24300 | 931 |
| 554 | 20240527 | 092300 | 1914501500 | 24300 | 24450 | 24450 | 24300 | 1442 |
| 555 | 20240527 | 092200 | 1879353500 | 24400 | 24350 | 24450 | 24350 | 7985 |
| 556 | 20240527 | 092100 | 1684568500 | 24350 | 24350 | 24400 | 24300 | 2195 |
| 557 | 20240527 | 092000 | 1631114450 | 24350 | 24350 | 24400 | 24300 | 3969 |
| 558 | 20240527 | 091900 | 1534435200 | 24300 | 24300 | 24350 | 24300 | 5380 |
| 559 | 20240527 | 091800 | 1403669850 | 24250 | 24250 | 24300 | 24200 | 1623 |
| 560 | 20240527 | 091700 | 1364315400 | 24250 | 24200 | 24250 | 24150 | 1349 |
| 561 | 20240527 | 091600 | 1331671050 | 24200 | 24250 | 24300 | 24200 | 2505 |
| 562 | 20240527 | 091500 | 1270939350 | 24300 | 24300 | 24350 | 24250 | 1591 |
| 563 | 20240527 | 091400 | 1232273500 | 24300 | 24300 | 24300 | 24250 | 3023 |
| 564 | 20240527 | 091300 | 1158821300 | 24300 | 24350 | 24350 | 24250 | 1422 |
| 565 | 20240527 | 091200 | 1124270600 | 24300 | 24400 | 24400 | 24300 | 2191 |
| 566 | 20240527 | 091100 | 1070910650 | 24350 | 24200 | 24400 | 24150 | 10830 |
| 567 | 20240527 | 091000 | 807924650 | 24150 | 24200 | 24200 | 24150 | 465 |
| 568 | 20240527 | 090900 | 796681150 | 24200 | 24150 | 24200 | 24150 | 1375 |
| 569 | 20240527 | 090800 | 763469450 | 24150 | 24150 | 24200 | 24150 | 1468 |
| 570 | 20240527 | 090700 | 727984650 | 24150 | 24200 | 24200 | 24100 | 1022 |
| 571 | 20240527 | 090600 | 703309950 | 24150 | 24050 | 24150 | 24050 | 3956 |
| 572 | 20240527 | 090500 | 607865250 | 24050 | 24150 | 24150 | 24050 | 2081 |
| 573 | 20240527 | 090400 | 557738900 | 24150 | 24100 | 24200 | 24100 | 1397 |
| 574 | 20240527 | 090300 | 523983800 | 24150 | 24050 | 24150 | 24050 | 1922 |
| 575 | 20240527 | 090200 | 477609150 | 24050 | 24250 | 24250 | 24050 | 12083 |
| 576 | 20240527 | 090100 | 185905950 | 24300 | 24200 | 24300 | 24200 | 915 |
| 577 | 20240527 | 090000 | 163708950 | 24200 | 24350 | 24350 | 24200 | 6729 |