31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 3 | 20240527 | 183700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20240527 | 183600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20240527 | 183500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20240527 | 183400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20240527 | 183300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20240527 | 183200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20240527 | 183100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20240527 | 183000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20240527 | 182900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20240527 | 182800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20240527 | 182700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20240527 | 182600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20240527 | 182500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20240527 | 182400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20240527 | 182300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20240527 | 182200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20240527 | 182100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20240527 | 182000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20240527 | 181900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20240527 | 181800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20240527 | 181700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20240527 | 181600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20240527 | 181500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20240527 | 181400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20240527 | 181300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20240527 | 181200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20240527 | 181100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20240527 | 181000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20240527 | 180900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20240527 | 180800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 33 | 20240527 | 180700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20240527 | 180600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20240527 | 180500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20240527 | 180400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20240527 | 180300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20240527 | 180200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20240527 | 180100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20240527 | 180000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20240527 | 175900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20240527 | 175800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20240527 | 175700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20240527 | 175600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20240527 | 175500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20240527 | 175400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20240527 | 175300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20240527 | 175200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20240527 | 175100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20240527 | 175000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20240527 | 174900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20240527 | 174800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20240527 | 174700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20240527 | 174600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20240527 | 174500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20240527 | 174400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20240527 | 174300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20240527 | 174200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20240527 | 174100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20240527 | 174000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20240527 | 173900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20240527 | 173800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 63 | 20240527 | 173700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20240527 | 173600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20240527 | 173500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20240527 | 173400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20240527 | 173300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20240527 | 173200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20240527 | 173100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20240527 | 173000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20240527 | 172900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20240527 | 172800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20240527 | 172700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20240527 | 172600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20240527 | 172500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20240527 | 172400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20240527 | 172300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20240527 | 172200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20240527 | 172100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20240527 | 172000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20240527 | 171900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20240527 | 171800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20240527 | 171700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20240527 | 171600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20240527 | 171500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20240527 | 171400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20240527 | 171300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20240527 | 171200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20240527 | 171100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20240527 | 171000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20240527 | 170900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20240527 | 170800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 93 | 20240527 | 170700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20240527 | 170600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20240527 | 170500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20240527 | 170400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20240527 | 170300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20240527 | 170200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20240527 | 170100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20240527 | 170000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20240527 | 165900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20240527 | 165800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20240527 | 165700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20240527 | 165600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20240527 | 165500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20240527 | 165400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20240527 | 165300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20240527 | 165200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20240527 | 165100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20240527 | 165000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20240527 | 164900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20240527 | 164800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20240527 | 164700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20240527 | 164600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20240527 | 164500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20240527 | 164400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20240527 | 164300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20240527 | 164200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20240527 | 164100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20240527 | 164000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20240527 | 163900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20240527 | 163800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 123 | 20240527 | 163700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20240527 | 163600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20240527 | 163500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20240527 | 163400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20240527 | 163300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20240527 | 163200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20240527 | 163100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20240527 | 163000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20240527 | 162900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20240527 | 162800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20240527 | 162700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20240527 | 162600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20240527 | 162500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20240527 | 162400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20240527 | 162300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20240527 | 162200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20240527 | 162100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20240527 | 162000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20240527 | 161900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20240527 | 161800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20240527 | 161700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20240527 | 161600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20240527 | 161500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20240527 | 161400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20240527 | 161300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20240527 | 161200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20240527 | 161100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20240527 | 161000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20240527 | 160900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20240527 | 160800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 153 | 20240527 | 160700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20240527 | 160600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20240527 | 160500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20240527 | 160400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20240527 | 160300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20240527 | 160200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20240527 | 160100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20240527 | 160000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20240527 | 155900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20240527 | 155800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20240527 | 155700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20240527 | 155600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20240527 | 155500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20240527 | 155400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20240527 | 155300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20240527 | 155200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20240527 | 155100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20240527 | 155000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20240527 | 154900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20240527 | 154800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20240527 | 154700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20240527 | 154600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20240527 | 154500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20240527 | 154400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20240527 | 154300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20240527 | 154200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20240527 | 154100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20240527 | 154000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20240527 | 153900 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20240527 | 153800 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 183 | 20240527 | 153700 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20240527 | 153600 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20240527 | 153500 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20240527 | 153400 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20240527 | 153300 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20240527 | 153200 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20240527 | 153100 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20240527 | 153000 | 6544191700 | 35250 | 35250 | 35250 | 35250 | 2820 |
| 191 | 20240527 | 152900 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240527 | 152800 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240527 | 152700 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240527 | 152600 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240527 | 152500 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240527 | 152400 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240527 | 152300 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240527 | 152200 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240527 | 152100 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240527 | 152000 | 6444786700 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240527 | 151900 | 6444786700 | 35200 | 35250 | 35350 | 35200 | 353 |
| 202 | 20240527 | 151800 | 6432325500 | 35250 | 35250 | 35300 | 35250 | 117 |
| 203 | 20240527 | 151700 | 6428198700 | 35300 | 35250 | 35350 | 35100 | 1678 |
| 204 | 20240527 | 151600 | 6369060750 | 35250 | 35200 | 35250 | 35200 | 190 |
| 205 | 20240527 | 151500 | 6362369050 | 35250 | 35250 | 35300 | 35250 | 201 |
| 206 | 20240527 | 151400 | 6355283200 | 35250 | 35300 | 35350 | 35250 | 431 |
| 207 | 20240527 | 151300 | 6340073150 | 35350 | 35350 | 35350 | 35250 | 432 |
| 208 | 20240527 | 151200 | 6324824700 | 35350 | 35350 | 35350 | 35350 | 26 |
| 209 | 20240527 | 151100 | 6323905600 | 35350 | 35350 | 35350 | 35350 | 15 |
| 210 | 20240527 | 151000 | 6323375350 | 35350 | 35300 | 35350 | 35300 | 192 |
| 211 | 20240527 | 150900 | 6316592950 | 35350 | 35350 | 35350 | 35250 | 224 |
| 212 | 20240527 | 150800 | 6308685550 | 35300 | 35250 | 35450 | 35250 | 364 |
| 213 | 20240527 | 150700 | 6295833200 | 35250 | 35350 | 35450 | 35200 | 1194 |
| 214 | 20240527 | 150600 | 6253665450 | 35350 | 35300 | 35350 | 35300 | 180 |
| 215 | 20240527 | 150500 | 6247303300 | 35300 | 35300 | 35350 | 35300 | 130 |
| 216 | 20240527 | 150400 | 6242709650 | 35300 | 35350 | 35350 | 35250 | 100 |
| 217 | 20240527 | 150300 | 6239182150 | 35350 | 35250 | 35350 | 35250 | 75 |
| 218 | 20240527 | 150200 | 6236537600 | 35250 | 35250 | 35250 | 35200 | 371 |
| 219 | 20240527 | 150100 | 6223476100 | 35300 | 35300 | 35350 | 35250 | 457 |
| 220 | 20240527 | 150000 | 6207357400 | 35350 | 35300 | 35400 | 35300 | 1007 |
| 221 | 20240527 | 145900 | 6171750700 | 35300 | 35250 | 35400 | 35200 | 685 |
| 222 | 20240527 | 145800 | 6147555350 | 35250 | 35300 | 35500 | 35200 | 1042 |
| 223 | 20240527 | 145700 | 6110749950 | 35350 | 35500 | 35500 | 35350 | 503 |
| 224 | 20240527 | 145600 | 6092902400 | 35500 | 35300 | 35550 | 35300 | 721 |
| 225 | 20240527 | 145500 | 6067335650 | 35350 | 35350 | 35500 | 35300 | 740 |
| 226 | 20240527 | 145400 | 6041161800 | 35500 | 35300 | 35500 | 35300 | 555 |
| 227 | 20240527 | 145300 | 6021494300 | 35300 | 35350 | 35400 | 35250 | 1007 |
| 228 | 20240527 | 145200 | 5985878700 | 35350 | 35400 | 35400 | 35300 | 542 |
| 229 | 20240527 | 145100 | 5966722700 | 35300 | 35250 | 35400 | 35250 | 494 |
| 230 | 20240527 | 145000 | 5949263600 | 35250 | 35300 | 35350 | 35200 | 863 |
| 231 | 20240527 | 144900 | 5918824150 | 35300 | 35450 | 35500 | 35200 | 1869 |
| 232 | 20240527 | 144800 | 5852771800 | 35500 | 35400 | 35500 | 35350 | 1131 |
| 233 | 20240527 | 144700 | 5812699750 | 35500 | 35500 | 35500 | 35350 | 292 |
| 234 | 20240527 | 144600 | 5802362050 | 35350 | 35450 | 35500 | 35350 | 939 |
| 235 | 20240527 | 144500 | 5769099750 | 35450 | 35400 | 35450 | 35350 | 582 |
| 236 | 20240527 | 144400 | 5748498700 | 35400 | 35400 | 35550 | 35300 | 1304 |
| 237 | 20240527 | 144300 | 5702324450 | 35450 | 35350 | 35500 | 35350 | 673 |
| 238 | 20240527 | 144200 | 5678503550 | 35400 | 35450 | 35500 | 35400 | 907 |
| 239 | 20240527 | 144100 | 5646370900 | 35450 | 35500 | 35500 | 35400 | 624 |
| 240 | 20240527 | 144000 | 5624268000 | 35600 | 35500 | 35600 | 35400 | 2406 |
| 241 | 20240527 | 143900 | 5538852050 | 35500 | 35450 | 35500 | 35400 | 587 |
| 242 | 20240527 | 143800 | 5518036950 | 35400 | 35400 | 35500 | 35400 | 636 |
| 243 | 20240527 | 143700 | 5495496550 | 35400 | 35400 | 35450 | 35350 | 605 |
| 244 | 20240527 | 143600 | 5474080400 | 35400 | 35350 | 35400 | 35300 | 659 |
| 245 | 20240527 | 143500 | 5450762700 | 35400 | 35350 | 35400 | 35350 | 686 |
| 246 | 20240527 | 143400 | 5426510800 | 35350 | 35400 | 35450 | 35300 | 566 |
| 247 | 20240527 | 143300 | 5406478050 | 35450 | 35350 | 35450 | 35250 | 1027 |
| 248 | 20240527 | 143200 | 5370155100 | 35350 | 35250 | 35400 | 35250 | 496 |
| 249 | 20240527 | 143100 | 5352642300 | 35300 | 35300 | 35350 | 35200 | 2105 |
| 250 | 20240527 | 143000 | 5278425700 | 35350 | 35350 | 35400 | 35300 | 599 |
| 251 | 20240527 | 142900 | 5257252400 | 35350 | 35400 | 35450 | 35300 | 723 |
| 252 | 20240527 | 142800 | 5231671400 | 35400 | 35350 | 35400 | 35300 | 740 |
| 253 | 20240527 | 142700 | 5205498050 | 35300 | 35350 | 35400 | 35300 | 1023 |
| 254 | 20240527 | 142600 | 5169311550 | 35350 | 35350 | 35350 | 35300 | 945 |
| 255 | 20240527 | 142500 | 5135921850 | 35350 | 35350 | 35450 | 35350 | 765 |
| 256 | 20240527 | 142400 | 5108850600 | 35350 | 35300 | 35400 | 35300 | 669 |
| 257 | 20240527 | 142300 | 5085180700 | 35400 | 35350 | 35450 | 35350 | 871 |
| 258 | 20240527 | 142200 | 5054363100 | 35350 | 35350 | 35450 | 35300 | 829 |
| 259 | 20240527 | 142100 | 5025008900 | 35350 | 35350 | 35450 | 35350 | 918 |
| 260 | 20240527 | 142000 | 4992515800 | 35350 | 35400 | 35400 | 35300 | 961 |
| 261 | 20240527 | 141900 | 4958523050 | 35400 | 35450 | 35500 | 35300 | 2394 |
| 262 | 20240527 | 141800 | 4873833750 | 35400 | 35400 | 35450 | 35400 | 580 |
| 263 | 20240527 | 141700 | 4853273950 | 35400 | 35400 | 35450 | 35350 | 829 |
| 264 | 20240527 | 141600 | 4823926100 | 35400 | 35400 | 35450 | 35350 | 515 |
| 265 | 20240527 | 141500 | 4805695700 | 35350 | 35400 | 35450 | 35350 | 1083 |
| 266 | 20240527 | 141400 | 4767359200 | 35350 | 35450 | 35450 | 35300 | 1232 |
| 267 | 20240527 | 141300 | 4723765300 | 35400 | 35350 | 35450 | 35350 | 882 |
| 268 | 20240527 | 141200 | 4692546600 | 35400 | 35400 | 35450 | 35350 | 563 |
| 269 | 20240527 | 141100 | 4672614700 | 35350 | 35450 | 35450 | 35350 | 1028 |
| 270 | 20240527 | 141000 | 4636212850 | 35450 | 35450 | 35550 | 35400 | 545 |
| 271 | 20240527 | 140900 | 4616871350 | 35450 | 35350 | 35550 | 35350 | 1129 |
| 272 | 20240527 | 140800 | 4576859900 | 35350 | 35300 | 35400 | 35300 | 756 |
| 273 | 20240527 | 140700 | 4550109450 | 35450 | 35400 | 35450 | 35250 | 2082 |
| 274 | 20240527 | 140600 | 4476474350 | 35400 | 35450 | 35450 | 35350 | 813 |
| 275 | 20240527 | 140500 | 4447672600 | 35400 | 35350 | 35500 | 35350 | 1601 |
| 276 | 20240527 | 140400 | 4390963600 | 35350 | 35500 | 35550 | 35300 | 2795 |
| 277 | 20240527 | 140300 | 4291911600 | 35550 | 35250 | 35550 | 35200 | 2783 |
| 278 | 20240527 | 140200 | 4193366700 | 35250 | 35150 | 35250 | 35150 | 790 |
| 279 | 20240527 | 140100 | 4165559200 | 35200 | 35000 | 35200 | 35000 | 717 |
| 280 | 20240527 | 140000 | 4140367200 | 35000 | 35000 | 35150 | 35000 | 1392 |
| 281 | 20240527 | 135900 | 4091534800 | 35050 | 35050 | 35050 | 35000 | 501 |
| 282 | 20240527 | 135800 | 4073991550 | 35000 | 34950 | 35050 | 34950 | 66 |
| 283 | 20240527 | 135700 | 4071680650 | 35000 | 35000 | 35050 | 34950 | 148 |
| 284 | 20240527 | 135600 | 4066500500 | 35050 | 35000 | 35050 | 34950 | 419 |
| 285 | 20240527 | 135500 | 4051840800 | 35000 | 35050 | 35050 | 34950 | 391 |
| 286 | 20240527 | 135400 | 4038161750 | 35000 | 34950 | 35050 | 34950 | 80 |
| 287 | 20240527 | 135300 | 4035359900 | 34950 | 35000 | 35050 | 34950 | 319 |
| 288 | 20240527 | 135200 | 4024196000 | 35000 | 35000 | 35050 | 35000 | 43 |
| 289 | 20240527 | 135100 | 4022690400 | 35050 | 35000 | 35050 | 35000 | 116 |
| 290 | 20240527 | 135000 | 4018627450 | 35050 | 35000 | 35050 | 35000 | 106 |
| 291 | 20240527 | 134900 | 4014915900 | 35000 | 35000 | 35050 | 35000 | 48 |
| 292 | 20240527 | 134800 | 4013235300 | 35050 | 35050 | 35050 | 34950 | 228 |
| 293 | 20240527 | 134700 | 4005251100 | 35000 | 35000 | 35050 | 35000 | 71 |
| 294 | 20240527 | 134600 | 4002765250 | 35000 | 35050 | 35050 | 35000 | 66 |
| 295 | 20240527 | 134500 | 4000452650 | 35050 | 35050 | 35050 | 35000 | 126 |
| 296 | 20240527 | 134400 | 3996040700 | 35000 | 34950 | 35050 | 34950 | 44 |
| 297 | 20240527 | 134300 | 3994501500 | 34950 | 35000 | 35050 | 34950 | 272 |
| 298 | 20240527 | 134200 | 3984977350 | 35000 | 34950 | 35050 | 34950 | 218 |
| 299 | 20240527 | 134100 | 3977351200 | 35000 | 35050 | 35050 | 34950 | 410 |
| 300 | 20240527 | 134000 | 3962999850 | 35050 | 35050 | 35050 | 35000 | 653 |
| 301 | 20240527 | 133900 | 3940133250 | 35000 | 35050 | 35050 | 35000 | 461 |
| 302 | 20240527 | 133800 | 3923982350 | 35050 | 35050 | 35050 | 35000 | 142 |
| 303 | 20240527 | 133700 | 3919007900 | 35000 | 35050 | 35050 | 35000 | 119 |
| 304 | 20240527 | 133600 | 3914839400 | 35050 | 35000 | 35050 | 35000 | 161 |
| 305 | 20240527 | 133500 | 3909200450 | 35050 | 35050 | 35050 | 35000 | 42 |
| 306 | 20240527 | 133400 | 3907729550 | 35050 | 35000 | 35100 | 35000 | 204 |
| 307 | 20240527 | 133300 | 3900581050 | 35050 | 35050 | 35050 | 35000 | 277 |
| 308 | 20240527 | 133200 | 3890874850 | 35050 | 35050 | 35050 | 35000 | 383 |
| 309 | 20240527 | 133100 | 3877451900 | 35050 | 35000 | 35050 | 35000 | 204 |
| 310 | 20240527 | 133000 | 3870303150 | 35000 | 35050 | 35050 | 35000 | 1076 |
| 311 | 20240527 | 132900 | 3832639800 | 35050 | 35050 | 35050 | 35000 | 198 |
| 312 | 20240527 | 132800 | 3825701000 | 35000 | 35050 | 35050 | 35000 | 497 |
| 313 | 20240527 | 132700 | 3808298100 | 35000 | 35000 | 35050 | 35000 | 63 |
| 314 | 20240527 | 132600 | 3806091000 | 35000 | 35000 | 35050 | 35000 | 143 |
| 315 | 20240527 | 132500 | 3801080250 | 35000 | 35050 | 35100 | 35000 | 1176 |
| 316 | 20240527 | 132400 | 3759859700 | 35100 | 35100 | 35100 | 35050 | 162 |
| 317 | 20240527 | 132300 | 3754177700 | 35100 | 35100 | 35100 | 35050 | 202 |
| 318 | 20240527 | 132200 | 3747088200 | 35050 | 35100 | 35150 | 35050 | 765 |
| 319 | 20240527 | 132100 | 3720240000 | 35150 | 35200 | 35200 | 35100 | 573 |
| 320 | 20240527 | 132000 | 3700099300 | 35200 | 35150 | 35200 | 35100 | 376 |
| 321 | 20240527 | 131900 | 3686884000 | 35150 | 35200 | 35200 | 35150 | 132 |
| 322 | 20240527 | 131800 | 3682243600 | 35200 | 35200 | 35200 | 35150 | 222 |
| 323 | 20240527 | 131700 | 3674429900 | 35250 | 35150 | 35250 | 35150 | 359 |
| 324 | 20240527 | 131600 | 3661794200 | 35150 | 35200 | 35200 | 35150 | 7 |
| 325 | 20240527 | 131500 | 3661548050 | 35250 | 35200 | 35250 | 35150 | 280 |
| 326 | 20240527 | 131400 | 3651692200 | 35150 | 35100 | 35150 | 35100 | 69 |
| 327 | 20240527 | 131300 | 3649267600 | 35100 | 35250 | 35250 | 35050 | 360 |
| 328 | 20240527 | 131200 | 3636626050 | 35200 | 35200 | 35250 | 35150 | 1480 |
| 329 | 20240527 | 131100 | 3584526200 | 35200 | 35100 | 35200 | 35100 | 425 |
| 330 | 20240527 | 131000 | 3569588000 | 35100 | 35100 | 35100 | 35100 | 22 |
| 331 | 20240527 | 130900 | 3568815800 | 35100 | 35150 | 35150 | 35100 | 191 |
| 332 | 20240527 | 130800 | 3562108400 | 35150 | 35150 | 35150 | 35100 | 629 |
| 333 | 20240527 | 130700 | 3540024300 | 35150 | 35150 | 35200 | 35100 | 309 |
| 334 | 20240527 | 130600 | 3529164600 | 35200 | 35150 | 35200 | 35150 | 40 |
| 335 | 20240527 | 130500 | 3527756950 | 35150 | 35150 | 35150 | 35100 | 303 |
| 336 | 20240527 | 130400 | 3517107450 | 35150 | 35200 | 35200 | 35150 | 268 |
| 337 | 20240527 | 130300 | 3507686350 | 35200 | 35200 | 35200 | 35150 | 100 |
| 338 | 20240527 | 130200 | 3504167100 | 35200 | 35200 | 35200 | 35150 | 329 |
| 339 | 20240527 | 130100 | 3492586500 | 35250 | 35200 | 35250 | 35200 | 129 |
| 340 | 20240527 | 130000 | 3488045100 | 35250 | 35200 | 35250 | 35200 | 117 |
| 341 | 20240527 | 125900 | 3483924600 | 35200 | 35200 | 35250 | 35200 | 625 |
| 342 | 20240527 | 125800 | 3461924300 | 35200 | 35150 | 35200 | 35150 | 111 |
| 343 | 20240527 | 125700 | 3458017900 | 35200 | 35150 | 35200 | 35150 | 158 |
| 344 | 20240527 | 125600 | 3452460950 | 35150 | 35200 | 35200 | 35150 | 446 |
| 345 | 20240527 | 125500 | 3436764150 | 35250 | 35250 | 35250 | 35200 | 38 |
| 346 | 20240527 | 125400 | 3435424850 | 35250 | 35300 | 35300 | 35200 | 1026 |
| 347 | 20240527 | 125300 | 3399266550 | 35300 | 35250 | 35300 | 35250 | 48 |
| 348 | 20240527 | 125200 | 3397573550 | 35250 | 35300 | 35300 | 35250 | 102 |
| 349 | 20240527 | 125100 | 3393974100 | 35250 | 35300 | 35300 | 35250 | 206 |
| 350 | 20240527 | 125000 | 3386703250 | 35350 | 35350 | 35350 | 35300 | 324 |
| 351 | 20240527 | 124900 | 3375265050 | 35300 | 35250 | 35300 | 35250 | 281 |
| 352 | 20240527 | 124800 | 3365346800 | 35250 | 35300 | 35300 | 35250 | 451 |
| 353 | 20240527 | 124700 | 3349428050 | 35350 | 35350 | 35350 | 35300 | 369 |
| 354 | 20240527 | 124600 | 3336389250 | 35350 | 35350 | 35350 | 35300 | 56 |
| 355 | 20240527 | 124500 | 3334410500 | 35300 | 35300 | 35350 | 35300 | 72 |
| 356 | 20240527 | 124400 | 3331867900 | 35350 | 35300 | 35350 | 35300 | 38 |
| 357 | 20240527 | 124300 | 3330526150 | 35350 | 35350 | 35350 | 35300 | 157 |
| 358 | 20240527 | 124200 | 3324982150 | 35350 | 35300 | 35350 | 35300 | 2 |
| 359 | 20240527 | 124100 | 3324911500 | 35350 | 35300 | 35350 | 35250 | 196 |
| 360 | 20240527 | 124000 | 3317992400 | 35300 | 35300 | 35300 | 35250 | 114 |
| 361 | 20240527 | 123900 | 3313970100 | 35300 | 35250 | 35300 | 35250 | 95 |
| 362 | 20240527 | 123800 | 3310616650 | 35300 | 35300 | 35300 | 35250 | 34 |
| 363 | 20240527 | 123700 | 3309416500 | 35250 | 35250 | 35250 | 35200 | 51 |
| 364 | 20240527 | 123600 | 3307619050 | 35250 | 35300 | 35300 | 35250 | 82 |
| 365 | 20240527 | 123500 | 3304728450 | 35300 | 35250 | 35300 | 35200 | 56 |
| 366 | 20240527 | 123400 | 3302752450 | 35250 | 35250 | 35250 | 35250 | 171 |
| 367 | 20240527 | 123300 | 3296724700 | 35250 | 35250 | 35300 | 35250 | 97 |
| 368 | 20240527 | 123200 | 3293305400 | 35300 | 35300 | 35300 | 35250 | 49 |
| 369 | 20240527 | 123100 | 3291575800 | 35250 | 35300 | 35300 | 35250 | 162 |
| 370 | 20240527 | 123000 | 3285859600 | 35300 | 35300 | 35300 | 35250 | 510 |
| 371 | 20240527 | 122900 | 3267880900 | 35300 | 35250 | 35300 | 35250 | 443 |
| 372 | 20240527 | 122800 | 3252257900 | 35250 | 35250 | 35250 | 35200 | 78 |
| 373 | 20240527 | 122700 | 3249511400 | 35250 | 35250 | 35250 | 35200 | 169 |
| 374 | 20240527 | 122600 | 3243556650 | 35250 | 35200 | 35250 | 35200 | 94 |
| 375 | 20240527 | 122500 | 3240247300 | 35200 | 35200 | 35250 | 35200 | 66 |
| 376 | 20240527 | 122400 | 3237924050 | 35250 | 35250 | 35250 | 35200 | 166 |
| 377 | 20240527 | 122300 | 3232074700 | 35250 | 35250 | 35250 | 35200 | 57 |
| 378 | 20240527 | 122200 | 3230067550 | 35250 | 35200 | 35250 | 35200 | 40 |
| 379 | 20240527 | 122100 | 3228659400 | 35200 | 35250 | 35250 | 35200 | 168 |
| 380 | 20240527 | 122000 | 3222743850 | 35250 | 35200 | 35250 | 35200 | 52 |
| 381 | 20240527 | 121900 | 3220913000 | 35200 | 35250 | 35250 | 35200 | 10 |
| 382 | 20240527 | 121800 | 3220560550 | 35250 | 35200 | 35250 | 35200 | 118 |
| 383 | 20240527 | 121700 | 3216405450 | 35250 | 35200 | 35250 | 35200 | 17 |
| 384 | 20240527 | 121600 | 3215806950 | 35200 | 35200 | 35250 | 35200 | 174 |
| 385 | 20240527 | 121500 | 3209681250 | 35200 | 35200 | 35250 | 35200 | 118 |
| 386 | 20240527 | 121400 | 3205526050 | 35200 | 35200 | 35200 | 35200 | 19 |
| 387 | 20240527 | 121300 | 3204857250 | 35150 | 35150 | 35200 | 35150 | 35 |
| 388 | 20240527 | 121200 | 3203625650 | 35150 | 35200 | 35200 | 35150 | 117 |
| 389 | 20240527 | 121100 | 3199508650 | 35200 | 35250 | 35250 | 35200 | 249 |
| 390 | 20240527 | 121000 | 3190742800 | 35200 | 35200 | 35250 | 35200 | 487 |
| 391 | 20240527 | 120900 | 3173597750 | 35250 | 35200 | 35250 | 35200 | 9 |
| 392 | 20240527 | 120800 | 3173280800 | 35250 | 35250 | 35250 | 35250 | 41 |
| 393 | 20240527 | 120700 | 3171835550 | 35250 | 35200 | 35250 | 35200 | 214 |
| 394 | 20240527 | 120600 | 3164293050 | 35200 | 35200 | 35250 | 35200 | 220 |
| 395 | 20240527 | 120500 | 3156548450 | 35200 | 35250 | 35250 | 35200 | 38 |
| 396 | 20240527 | 120400 | 3155210800 | 35250 | 35250 | 35250 | 35200 | 53 |
| 397 | 20240527 | 120300 | 3153343000 | 35200 | 35250 | 35250 | 35200 | 210 |
| 398 | 20240527 | 120200 | 3145944300 | 35250 | 35250 | 35250 | 35250 | 33 |
| 399 | 20240527 | 120100 | 3144781050 | 35250 | 35200 | 35250 | 35200 | 147 |
| 400 | 20240527 | 120000 | 3139599600 | 35300 | 35250 | 35300 | 35250 | 215 |
| 401 | 20240527 | 115900 | 3132020000 | 35250 | 35250 | 35250 | 35250 | 502 |
| 402 | 20240527 | 115800 | 3114324500 | 35300 | 35250 | 35300 | 35250 | 66 |
| 403 | 20240527 | 115700 | 3111995100 | 35250 | 35250 | 35250 | 35250 | 13 |
| 404 | 20240527 | 115600 | 3111536850 | 35350 | 35200 | 35350 | 35200 | 1461 |
| 405 | 20240527 | 115500 | 3060075400 | 35200 | 35150 | 35200 | 35150 | 166 |
| 406 | 20240527 | 115400 | 3054238400 | 35200 | 35200 | 35200 | 35150 | 39 |
| 407 | 20240527 | 115300 | 3052866550 | 35200 | 35200 | 35200 | 35150 | 115 |
| 408 | 20240527 | 115200 | 3048822400 | 35200 | 35200 | 35200 | 35200 | 0 |
| 409 | 20240527 | 115100 | 3048822400 | 35200 | 35200 | 35200 | 35150 | 71 |
| 410 | 20240527 | 115000 | 3046326200 | 35200 | 35150 | 35200 | 35150 | 227 |
| 411 | 20240527 | 114900 | 3038344750 | 35200 | 35150 | 35200 | 35150 | 28 |
| 412 | 20240527 | 114800 | 3037360400 | 35200 | 35150 | 35200 | 35150 | 23 |
| 413 | 20240527 | 114700 | 3036551900 | 35200 | 35200 | 35200 | 35200 | 102 |
| 414 | 20240527 | 114600 | 3032961500 | 35200 | 35200 | 35200 | 35200 | 39 |
| 415 | 20240527 | 114500 | 3031588700 | 35200 | 35200 | 35200 | 35150 | 40 |
| 416 | 20240527 | 114400 | 3030181400 | 35200 | 35200 | 35200 | 35200 | 89 |
| 417 | 20240527 | 114300 | 3027048600 | 35250 | 35250 | 35250 | 35250 | 40 |
| 418 | 20240527 | 114200 | 3025638600 | 35250 | 35200 | 35300 | 35150 | 800 |
| 419 | 20240527 | 114100 | 2997504450 | 35300 | 35250 | 35300 | 35200 | 58 |
| 420 | 20240527 | 114000 | 2995459800 | 35300 | 35300 | 35300 | 35250 | 157 |
| 421 | 20240527 | 113900 | 2989924800 | 35300 | 35250 | 35300 | 35250 | 64 |
| 422 | 20240527 | 113800 | 2987668350 | 35300 | 35200 | 35350 | 35150 | 962 |
| 423 | 20240527 | 113700 | 2953820350 | 35250 | 35250 | 35250 | 35200 | 194 |
| 424 | 20240527 | 113600 | 2946982150 | 35250 | 35250 | 35250 | 35200 | 39 |
| 425 | 20240527 | 113500 | 2945607800 | 35150 | 35200 | 35250 | 35150 | 65 |
| 426 | 20240527 | 113400 | 2943320200 | 35200 | 35200 | 35250 | 35200 | 309 |
| 427 | 20240527 | 113300 | 2932443300 | 35200 | 35200 | 35250 | 35200 | 97 |
| 428 | 20240527 | 113200 | 2929025450 | 35200 | 35250 | 35250 | 35200 | 121 |
| 429 | 20240527 | 113100 | 2924765000 | 35200 | 35250 | 35250 | 35200 | 122 |
| 430 | 20240527 | 113000 | 2920469550 | 35250 | 35250 | 35250 | 35250 | 33 |
| 431 | 20240527 | 112900 | 2919306300 | 35250 | 35150 | 35250 | 35150 | 102 |
| 432 | 20240527 | 112800 | 2915716150 | 35200 | 35200 | 35200 | 35200 | 36 |
| 433 | 20240527 | 112700 | 2914448950 | 35250 | 35200 | 35250 | 35150 | 95 |
| 434 | 20240527 | 112600 | 2911102800 | 35200 | 35250 | 35250 | 35150 | 877 |
| 435 | 20240527 | 112500 | 2880221850 | 35350 | 35300 | 35350 | 35250 | 310 |
| 436 | 20240527 | 112400 | 2869286550 | 35300 | 35300 | 35350 | 35250 | 161 |
| 437 | 20240527 | 112300 | 2863605700 | 35300 | 35300 | 35300 | 35250 | 377 |
| 438 | 20240527 | 112200 | 2850301100 | 35300 | 35300 | 35300 | 35250 | 103 |
| 439 | 20240527 | 112100 | 2846668200 | 35250 | 35300 | 35300 | 35250 | 340 |
| 440 | 20240527 | 112000 | 2834674750 | 35300 | 35400 | 35400 | 35300 | 1098 |
| 441 | 20240527 | 111900 | 2795882650 | 35450 | 35450 | 35450 | 35400 | 89 |
| 442 | 20240527 | 111800 | 2792730500 | 35400 | 35350 | 35450 | 35350 | 718 |
| 443 | 20240527 | 111700 | 2767318600 | 35400 | 35350 | 35400 | 35350 | 238 |
| 444 | 20240527 | 111600 | 2758904450 | 35400 | 35350 | 35400 | 35350 | 233 |
| 445 | 20240527 | 111500 | 2750666300 | 35400 | 35400 | 35400 | 35400 | 5 |
| 446 | 20240527 | 111400 | 2750489300 | 35400 | 35350 | 35400 | 35350 | 141 |
| 447 | 20240527 | 111300 | 2745504050 | 35400 | 35350 | 35400 | 35300 | 362 |
| 448 | 20240527 | 111200 | 2732708300 | 35350 | 35400 | 35450 | 35350 | 489 |
| 449 | 20240527 | 111100 | 2715400100 | 35400 | 35400 | 35400 | 35400 | 437 |
| 450 | 20240527 | 111000 | 2699930300 | 35400 | 35350 | 35400 | 35350 | 124 |
| 451 | 20240527 | 110900 | 2695540800 | 35350 | 35400 | 35400 | 35350 | 120 |
| 452 | 20240527 | 110800 | 2691295500 | 35400 | 35400 | 35400 | 35350 | 103 |
| 453 | 20240527 | 110700 | 2687649800 | 35400 | 35400 | 35400 | 35400 | 161 |
| 454 | 20240527 | 110600 | 2681950400 | 35350 | 35350 | 35350 | 35350 | 165 |
| 455 | 20240527 | 110500 | 2676117650 | 35300 | 35300 | 35350 | 35250 | 405 |
| 456 | 20240527 | 110400 | 2661815950 | 35300 | 35300 | 35300 | 35300 | 71 |
| 457 | 20240527 | 110300 | 2659309650 | 35300 | 35300 | 35300 | 35300 | 0 |
| 458 | 20240527 | 110200 | 2659309650 | 35300 | 35250 | 35300 | 35250 | 39 |
| 459 | 20240527 | 110100 | 2657934800 | 35250 | 35250 | 35300 | 35250 | 180 |
| 460 | 20240527 | 110000 | 2651588100 | 35250 | 35300 | 35300 | 35250 | 12 |
| 461 | 20240527 | 105900 | 2651164550 | 35250 | 35200 | 35250 | 35200 | 314 |
| 462 | 20240527 | 105800 | 2640107450 | 35200 | 35200 | 35200 | 35150 | 127 |
| 463 | 20240527 | 105700 | 2635642750 | 35200 | 35150 | 35200 | 35150 | 142 |
| 464 | 20240527 | 105600 | 2630651400 | 35200 | 35200 | 35200 | 35200 | 33 |
| 465 | 20240527 | 105500 | 2629489800 | 35200 | 35150 | 35200 | 35100 | 231 |
| 466 | 20240527 | 105400 | 2621368850 | 35250 | 35250 | 35250 | 35150 | 2457 |
| 467 | 20240527 | 105300 | 2534779950 | 35250 | 35300 | 35350 | 35250 | 446 |
| 468 | 20240527 | 105200 | 2519042200 | 35300 | 35300 | 35300 | 35300 | 300 |
| 469 | 20240527 | 105100 | 2508452200 | 35300 | 35300 | 35300 | 35300 | 304 |
| 470 | 20240527 | 105000 | 2497721000 | 35300 | 35300 | 35300 | 35250 | 202 |
| 471 | 20240527 | 104900 | 2490591300 | 35300 | 35300 | 35300 | 35250 | 88 |
| 472 | 20240527 | 104800 | 2487485200 | 35300 | 35300 | 35300 | 35300 | 122 |
| 473 | 20240527 | 104700 | 2483178600 | 35300 | 35300 | 35300 | 35250 | 236 |
| 474 | 20240527 | 104600 | 2474853850 | 35300 | 35300 | 35300 | 35300 | 103 |
| 475 | 20240527 | 104500 | 2471217950 | 35300 | 35250 | 35300 | 35250 | 177 |
| 476 | 20240527 | 104400 | 2464970150 | 35300 | 35300 | 35300 | 35300 | 100 |
| 477 | 20240527 | 104300 | 2461440150 | 35300 | 35300 | 35300 | 35300 | 248 |
| 478 | 20240527 | 104200 | 2452685750 | 35300 | 35300 | 35300 | 35300 | 186 |
| 479 | 20240527 | 104100 | 2446119950 | 35300 | 35250 | 35300 | 35250 | 47 |
| 480 | 20240527 | 104000 | 2444463150 | 35300 | 35300 | 35300 | 35250 | 25 |
| 481 | 20240527 | 103900 | 2443581800 | 35300 | 35300 | 35400 | 35300 | 548 |
| 482 | 20240527 | 103800 | 2424235900 | 35300 | 35300 | 35300 | 35300 | 49 |
| 483 | 20240527 | 103700 | 2422506200 | 35300 | 35300 | 35300 | 35250 | 312 |
| 484 | 20240527 | 103600 | 2411495900 | 35300 | 35300 | 35350 | 35250 | 496 |
| 485 | 20240527 | 103500 | 2393986200 | 35300 | 35450 | 35500 | 35250 | 2548 |
| 486 | 20240527 | 103400 | 2303854850 | 35450 | 35500 | 35500 | 35400 | 983 |
| 487 | 20240527 | 103300 | 2269031700 | 35500 | 35500 | 35550 | 35500 | 286 |
| 488 | 20240527 | 103200 | 2258878200 | 35550 | 35550 | 35600 | 35550 | 333 |
| 489 | 20240527 | 103100 | 2247039550 | 35550 | 35500 | 35600 | 35450 | 1595 |
| 490 | 20240527 | 103000 | 2190408250 | 35500 | 35500 | 35500 | 35450 | 38 |
| 491 | 20240527 | 102900 | 2189059300 | 35500 | 35450 | 35500 | 35450 | 108 |
| 492 | 20240527 | 102800 | 2185230650 | 35450 | 35450 | 35500 | 35450 | 324 |
| 493 | 20240527 | 102700 | 2173729000 | 35450 | 35400 | 35500 | 35400 | 197 |
| 494 | 20240527 | 102600 | 2166746850 | 35400 | 35350 | 35450 | 35350 | 160 |
| 495 | 20240527 | 102500 | 2161088100 | 35350 | 35350 | 35450 | 35350 | 1331 |
| 496 | 20240527 | 102400 | 2113989050 | 35350 | 35450 | 35450 | 35350 | 970 |
| 497 | 20240527 | 102300 | 2079632850 | 35450 | 35500 | 35500 | 35450 | 43 |
| 498 | 20240527 | 102200 | 2078108000 | 35500 | 35450 | 35500 | 35400 | 257 |
| 499 | 20240527 | 102100 | 2068993350 | 35450 | 35550 | 35550 | 35400 | 272 |
| 500 | 20240527 | 102000 | 2059344050 | 35550 | 35550 | 35600 | 35550 | 543 |
| 501 | 20240527 | 101900 | 2040040350 | 35550 | 35600 | 35600 | 35500 | 1075 |
| 502 | 20240527 | 101800 | 2001821150 | 35600 | 35500 | 35600 | 35500 | 1038 |
| 503 | 20240527 | 101700 | 1964915550 | 35500 | 35450 | 35500 | 35450 | 435 |
| 504 | 20240527 | 101600 | 1949481600 | 35450 | 35350 | 35450 | 35350 | 1216 |
| 505 | 20240527 | 101500 | 1906430750 | 35400 | 35350 | 35400 | 35350 | 88 |
| 506 | 20240527 | 101400 | 1903319000 | 35350 | 35350 | 35350 | 35300 | 280 |
| 507 | 20240527 | 101300 | 1893421600 | 35350 | 35350 | 35350 | 35300 | 719 |
| 508 | 20240527 | 101200 | 1868011800 | 35350 | 35250 | 35350 | 35200 | 283 |
| 509 | 20240527 | 101100 | 1858023750 | 35250 | 35250 | 35300 | 35200 | 132 |
| 510 | 20240527 | 101000 | 1853369900 | 35250 | 35200 | 35250 | 35150 | 184 |
| 511 | 20240527 | 100900 | 1846893450 | 35250 | 35100 | 35250 | 35100 | 102 |
| 512 | 20240527 | 100800 | 1843305050 | 35100 | 35150 | 35250 | 35050 | 131 |
| 513 | 20240527 | 100700 | 1838701000 | 35250 | 35050 | 35250 | 35050 | 844 |
| 514 | 20240527 | 100600 | 1809098550 | 35250 | 35050 | 35250 | 35050 | 515 |
| 515 | 20240527 | 100500 | 1791010900 | 35050 | 35000 | 35150 | 35000 | 216 |
| 516 | 20240527 | 100400 | 1783439750 | 35150 | 35150 | 35150 | 35000 | 67 |
| 517 | 20240527 | 100300 | 1781088300 | 35100 | 35100 | 35150 | 35000 | 314 |
| 518 | 20240527 | 100200 | 1770082500 | 35100 | 35100 | 35100 | 35050 | 231 |
| 519 | 20240527 | 100100 | 1761976050 | 35050 | 35050 | 35100 | 35050 | 49 |
| 520 | 20240527 | 100000 | 1760258550 | 35100 | 35050 | 35100 | 35050 | 144 |
| 521 | 20240527 | 095900 | 1755208150 | 35050 | 35150 | 35150 | 35050 | 359 |
| 522 | 20240527 | 095800 | 1742606250 | 35150 | 35100 | 35150 | 35100 | 49 |
| 523 | 20240527 | 095700 | 1740884850 | 35150 | 35100 | 35150 | 35100 | 359 |
| 524 | 20240527 | 095600 | 1728272150 | 35150 | 35200 | 35300 | 35100 | 687 |
| 525 | 20240527 | 095500 | 1704079050 | 35200 | 35200 | 35300 | 35200 | 259 |
| 526 | 20240527 | 095400 | 1694960850 | 35150 | 35150 | 35250 | 35150 | 139 |
| 527 | 20240527 | 095300 | 1690064000 | 35250 | 35200 | 35250 | 35150 | 214 |
| 528 | 20240527 | 095200 | 1682531550 | 35150 | 35150 | 35150 | 35150 | 137 |
| 529 | 20240527 | 095100 | 1677716000 | 35300 | 35150 | 35300 | 35150 | 17 |
| 530 | 20240527 | 095000 | 1677116950 | 35150 | 35200 | 35300 | 35150 | 680 |
| 531 | 20240527 | 094900 | 1653185000 | 35200 | 35300 | 35350 | 35200 | 183 |
| 532 | 20240527 | 094800 | 1646732150 | 35250 | 35250 | 35300 | 35200 | 148 |
| 533 | 20240527 | 094700 | 1641515750 | 35250 | 35250 | 35250 | 35200 | 309 |
| 534 | 20240527 | 094600 | 1630626000 | 35250 | 35250 | 35350 | 35250 | 253 |
| 535 | 20240527 | 094500 | 1621706950 | 35250 | 35300 | 35350 | 35200 | 105 |
| 536 | 20240527 | 094400 | 1618009100 | 35300 | 35350 | 35350 | 35200 | 618 |
| 537 | 20240527 | 094300 | 1596205450 | 35350 | 35250 | 35350 | 35250 | 420 |
| 538 | 20240527 | 094200 | 1581385700 | 35250 | 35200 | 35250 | 35200 | 263 |
| 539 | 20240527 | 094100 | 1572127450 | 35200 | 35100 | 35200 | 35100 | 453 |
| 540 | 20240527 | 094000 | 1556218250 | 35100 | 35050 | 35100 | 35050 | 85 |
| 541 | 20240527 | 093900 | 1553236750 | 35050 | 35100 | 35100 | 35050 | 316 |
| 542 | 20240527 | 093800 | 1542151550 | 35050 | 35100 | 35100 | 35000 | 471 |
| 543 | 20240527 | 093700 | 1525637300 | 35100 | 35100 | 35100 | 35100 | 11 |
| 544 | 20240527 | 093600 | 1525251200 | 35100 | 35200 | 35200 | 35050 | 816 |
| 545 | 20240527 | 093500 | 1496597500 | 35250 | 35150 | 35250 | 35150 | 240 |
| 546 | 20240527 | 093400 | 1488153800 | 35100 | 35150 | 35250 | 35100 | 244 |
| 547 | 20240527 | 093300 | 1479587100 | 35150 | 35050 | 35250 | 35050 | 448 |
| 548 | 20240527 | 093200 | 1463803900 | 35050 | 35200 | 35200 | 35050 | 1125 |
| 549 | 20240527 | 093100 | 1424303600 | 35250 | 35150 | 35250 | 35100 | 386 |
| 550 | 20240527 | 093000 | 1410729450 | 35200 | 35200 | 35350 | 35150 | 732 |
| 551 | 20240527 | 092900 | 1384975450 | 35350 | 35150 | 35350 | 35150 | 259 |
| 552 | 20240527 | 092800 | 1375861850 | 35150 | 35250 | 35400 | 35150 | 627 |
| 553 | 20240527 | 092700 | 1353768450 | 35150 | 35250 | 35250 | 35100 | 200 |
| 554 | 20240527 | 092600 | 1346722300 | 35300 | 35300 | 35350 | 35250 | 170 |
| 555 | 20240527 | 092500 | 1340719000 | 35250 | 35200 | 35250 | 35100 | 1580 |
| 556 | 20240527 | 092400 | 1285102300 | 35250 | 35050 | 35250 | 35000 | 1251 |
| 557 | 20240527 | 092300 | 1241108550 | 35000 | 34850 | 35000 | 34850 | 84 |
| 558 | 20240527 | 092200 | 1238170300 | 34800 | 35000 | 35000 | 34800 | 576 |
| 559 | 20240527 | 092100 | 1218045400 | 35000 | 35050 | 35050 | 34950 | 567 |
| 560 | 20240527 | 092000 | 1198219000 | 35000 | 35000 | 35150 | 35000 | 231 |
| 561 | 20240527 | 091900 | 1190128100 | 35100 | 35050 | 35100 | 35050 | 78 |
| 562 | 20240527 | 091800 | 1187393600 | 35000 | 35200 | 35200 | 35000 | 972 |
| 563 | 20240527 | 091700 | 1153331900 | 35100 | 34750 | 35150 | 34750 | 2865 |
| 564 | 20240527 | 091600 | 1053049950 | 34750 | 34900 | 34950 | 34750 | 1979 |
| 565 | 20240527 | 091500 | 984065450 | 34900 | 35050 | 35100 | 34800 | 2894 |
| 566 | 20240527 | 091400 | 882899900 | 34950 | 35150 | 35150 | 34950 | 152 |
| 567 | 20240527 | 091300 | 877574700 | 35150 | 35000 | 35150 | 34900 | 301 |
| 568 | 20240527 | 091200 | 867030850 | 35000 | 35000 | 35000 | 34850 | 1596 |
| 569 | 20240527 | 091100 | 811336850 | 35000 | 35200 | 35200 | 35000 | 580 |
| 570 | 20240527 | 091000 | 790990900 | 35200 | 35200 | 35200 | 35050 | 476 |
| 571 | 20240527 | 090900 | 774265450 | 35150 | 35050 | 35150 | 35050 | 57 |
| 572 | 20240527 | 090800 | 772262900 | 35050 | 35050 | 35100 | 35050 | 125 |
| 573 | 20240527 | 090700 | 767878300 | 35000 | 35200 | 35200 | 34950 | 1418 |
| 574 | 20240527 | 090600 | 718166900 | 35200 | 35250 | 35400 | 35150 | 2698 |
| 575 | 20240527 | 090500 | 623200050 | 35250 | 35400 | 35450 | 35200 | 612 |
| 576 | 20240527 | 090400 | 601586600 | 35400 | 35650 | 35650 | 35400 | 507 |
| 577 | 20240527 | 090300 | 583548950 | 35650 | 35600 | 35650 | 35200 | 1681 |
| 578 | 20240527 | 090200 | 523853650 | 35600 | 35400 | 35600 | 35350 | 1993 |
| 579 | 20240527 | 090100 | 453275950 | 35600 | 35600 | 35750 | 35350 | 3330 |
| 580 | 20240527 | 090000 | 334632000 | 35750 | 35450 | 35750 | 35150 | 9439 |