34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 193300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 3 | 20240527 | 193200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240527 | 193100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240527 | 193000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240527 | 192900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240527 | 192800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240527 | 192700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240527 | 192600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240527 | 192500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240527 | 192400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240527 | 192300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240527 | 192200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240527 | 192100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240527 | 192000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240527 | 191900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240527 | 191800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240527 | 191700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240527 | 191600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240527 | 191500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240527 | 191400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240527 | 191300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240527 | 191200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240527 | 191100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240527 | 191000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240527 | 190900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240527 | 190800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240527 | 190700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240527 | 190600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240527 | 190500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240527 | 190400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240527 | 190300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 33 | 20240527 | 190200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240527 | 190100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240527 | 190000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240527 | 185900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240527 | 185800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240527 | 185700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240527 | 185600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240527 | 185500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240527 | 185400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240527 | 185300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240527 | 185200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240527 | 185100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240527 | 185000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240527 | 184900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240527 | 184800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240527 | 184700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240527 | 184600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240527 | 184500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240527 | 184400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240527 | 184300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240527 | 184200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240527 | 184100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240527 | 184000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240527 | 183900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240527 | 183800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240527 | 183700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240527 | 183600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240527 | 183500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240527 | 183400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240527 | 183300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 63 | 20240527 | 183200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240527 | 183100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240527 | 183000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240527 | 182900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240527 | 182800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240527 | 182700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240527 | 182600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240527 | 182500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240527 | 182400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240527 | 182300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240527 | 182200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240527 | 182100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240527 | 182000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240527 | 181900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240527 | 181800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240527 | 181700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240527 | 181600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240527 | 181500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240527 | 181400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240527 | 181300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240527 | 181200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240527 | 181100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240527 | 181000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240527 | 180900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240527 | 180800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240527 | 180700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240527 | 180600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240527 | 180500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240527 | 180400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240527 | 180300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 93 | 20240527 | 180200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240527 | 180100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240527 | 180000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240527 | 175900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240527 | 175800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240527 | 175700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240527 | 175600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240527 | 175500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240527 | 175400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240527 | 175300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240527 | 175200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240527 | 175100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240527 | 175000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240527 | 174900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240527 | 174800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240527 | 174700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240527 | 174600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240527 | 174500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240527 | 174400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240527 | 174300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240527 | 174200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240527 | 174100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240527 | 174000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240527 | 173900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240527 | 173800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240527 | 173700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240527 | 173600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240527 | 173500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240527 | 173400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240527 | 173300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 123 | 20240527 | 173200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240527 | 173100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240527 | 173000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240527 | 172900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240527 | 172800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240527 | 172700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240527 | 172600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240527 | 172500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240527 | 172400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240527 | 172300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240527 | 172200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240527 | 172100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240527 | 172000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240527 | 171900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240527 | 171800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240527 | 171700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240527 | 171600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240527 | 171500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240527 | 171400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240527 | 171300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240527 | 171200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240527 | 171100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240527 | 171000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240527 | 170900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240527 | 170800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240527 | 170700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240527 | 170600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240527 | 170500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240527 | 170400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240527 | 170300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 153 | 20240527 | 170200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240527 | 170100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240527 | 170000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240527 | 165900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240527 | 165800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240527 | 165700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240527 | 165600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240527 | 165500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240527 | 165400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240527 | 165300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240527 | 165200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240527 | 165100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240527 | 165000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240527 | 164900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240527 | 164800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240527 | 164700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240527 | 164600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240527 | 164500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240527 | 164400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240527 | 164300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240527 | 164200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240527 | 164100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240527 | 164000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240527 | 163900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240527 | 163800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240527 | 163700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240527 | 163600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240527 | 163500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240527 | 163400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240527 | 163300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 183 | 20240527 | 163200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240527 | 163100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240527 | 163000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240527 | 162900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240527 | 162800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240527 | 162700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240527 | 162600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240527 | 162500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240527 | 162400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240527 | 162300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240527 | 162200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240527 | 162100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240527 | 162000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240527 | 161900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240527 | 161800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240527 | 161700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240527 | 161600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240527 | 161500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240527 | 161400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240527 | 161300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240527 | 161200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240527 | 161100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240527 | 161000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240527 | 160900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240527 | 160800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240527 | 160700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240527 | 160600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240527 | 160500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240527 | 160400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240527 | 160300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 213 | 20240527 | 160200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240527 | 160100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240527 | 160000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240527 | 155900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240527 | 155800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240527 | 155700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240527 | 155600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240527 | 155500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240527 | 155400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240527 | 155300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240527 | 155200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240527 | 155100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240527 | 155000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240527 | 154900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240527 | 154800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240527 | 154700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240527 | 154600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240527 | 154500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240527 | 154400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240527 | 154300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240527 | 154200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240527 | 154100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240527 | 154000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240527 | 153900 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240527 | 153800 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240527 | 153700 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240527 | 153600 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240527 | 153500 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240527 | 153400 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240527 | 153300 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 243 | 20240527 | 153200 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240527 | 153100 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240527 | 153000 | 18489254300 | 37650 | 37650 | 37650 | 37650 | 4479 |
| 246 | 20240527 | 152900 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20240527 | 152800 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20240527 | 152700 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20240527 | 152600 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 250 | 20240527 | 152500 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 251 | 20240527 | 152400 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 252 | 20240527 | 152300 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 253 | 20240527 | 152200 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 254 | 20240527 | 152100 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 255 | 20240527 | 152000 | 18320619950 | 37400 | 37400 | 37400 | 37400 | 0 |
| 256 | 20240527 | 151900 | 18320619950 | 37400 | 37600 | 37600 | 37400 | 1610 |
| 257 | 20240527 | 151800 | 18260263450 | 37550 | 37600 | 37600 | 37550 | 153 |
| 258 | 20240527 | 151700 | 18254510750 | 37600 | 37500 | 37600 | 37450 | 1609 |
| 259 | 20240527 | 151600 | 18194160200 | 37500 | 37450 | 37500 | 37450 | 208 |
| 260 | 20240527 | 151500 | 18186367400 | 37450 | 37450 | 37500 | 37450 | 294 |
| 261 | 20240527 | 151400 | 18175353800 | 37500 | 37500 | 37550 | 37450 | 211 |
| 262 | 20240527 | 151300 | 18167440050 | 37500 | 37450 | 37500 | 37450 | 228 |
| 263 | 20240527 | 151200 | 18158891000 | 37450 | 37550 | 37550 | 37450 | 397 |
| 264 | 20240527 | 151100 | 18143991250 | 37550 | 37500 | 37550 | 37450 | 237 |
| 265 | 20240527 | 151000 | 18135104400 | 37500 | 37400 | 37500 | 37400 | 461 |
| 266 | 20240527 | 150900 | 18117839800 | 37400 | 37500 | 37500 | 37400 | 368 |
| 267 | 20240527 | 150800 | 18104053900 | 37500 | 37500 | 37500 | 37350 | 109 |
| 268 | 20240527 | 150700 | 18099975750 | 37400 | 37450 | 37500 | 37400 | 1874 |
| 269 | 20240527 | 150600 | 18029744000 | 37450 | 37300 | 37450 | 37300 | 1338 |
| 270 | 20240527 | 150500 | 17979712150 | 37300 | 37300 | 37300 | 37200 | 1236 |
| 271 | 20240527 | 150400 | 17933658200 | 37300 | 37250 | 37300 | 37250 | 1673 |
| 272 | 20240527 | 150300 | 17871309350 | 37300 | 37250 | 37300 | 37200 | 1888 |
| 273 | 20240527 | 150200 | 17800966900 | 37300 | 37250 | 37300 | 37200 | 986 |
| 274 | 20240527 | 150100 | 17764220400 | 37250 | 37300 | 37350 | 37200 | 4513 |
| 275 | 20240527 | 150000 | 17596037500 | 37300 | 37300 | 37350 | 37300 | 787 |
| 276 | 20240527 | 145900 | 17566678400 | 37300 | 37350 | 37400 | 37300 | 1778 |
| 277 | 20240527 | 145800 | 17500295850 | 37350 | 37450 | 37450 | 37350 | 1561 |
| 278 | 20240527 | 145700 | 17441912700 | 37450 | 37450 | 37450 | 37400 | 364 |
| 279 | 20240527 | 145600 | 17428294550 | 37450 | 37400 | 37450 | 37400 | 1586 |
| 280 | 20240527 | 145500 | 17368942550 | 37400 | 37450 | 37450 | 37400 | 487 |
| 281 | 20240527 | 145400 | 17350710750 | 37400 | 37450 | 37450 | 37400 | 938 |
| 282 | 20240527 | 145300 | 17315598500 | 37400 | 37450 | 37450 | 37400 | 397 |
| 283 | 20240527 | 145200 | 17300745900 | 37450 | 37500 | 37500 | 37450 | 844 |
| 284 | 20240527 | 145100 | 17269136100 | 37450 | 37450 | 37650 | 37400 | 945 |
| 285 | 20240527 | 145000 | 17233734950 | 37450 | 37450 | 37450 | 37400 | 1118 |
| 286 | 20240527 | 144900 | 17191882250 | 37400 | 37450 | 37500 | 37400 | 1402 |
| 287 | 20240527 | 144800 | 17139378150 | 37450 | 37450 | 37500 | 37450 | 781 |
| 288 | 20240527 | 144700 | 17110116650 | 37450 | 37450 | 37500 | 37450 | 444 |
| 289 | 20240527 | 144600 | 17093474900 | 37500 | 37450 | 37500 | 37400 | 463 |
| 290 | 20240527 | 144500 | 17076128450 | 37450 | 37450 | 37500 | 37450 | 277 |
| 291 | 20240527 | 144400 | 17065752700 | 37500 | 37450 | 37550 | 37450 | 404 |
| 292 | 20240527 | 144300 | 17050605700 | 37450 | 37450 | 37500 | 37400 | 2283 |
| 293 | 20240527 | 144200 | 16965102250 | 37450 | 37450 | 37450 | 37400 | 1679 |
| 294 | 20240527 | 144100 | 16902228200 | 37450 | 37450 | 37500 | 37450 | 591 |
| 295 | 20240527 | 144000 | 16880090300 | 37450 | 37500 | 37500 | 37450 | 1059 |
| 296 | 20240527 | 143900 | 16840401450 | 37500 | 37550 | 37550 | 37500 | 1822 |
| 297 | 20240527 | 143800 | 16772052750 | 37600 | 37650 | 37650 | 37550 | 1371 |
| 298 | 20240527 | 143700 | 16720551850 | 37600 | 37700 | 37700 | 37600 | 2980 |
| 299 | 20240527 | 143600 | 16608347000 | 37700 | 37800 | 37850 | 37700 | 2130 |
| 300 | 20240527 | 143500 | 16527905700 | 37850 | 37800 | 37850 | 37750 | 450 |
| 301 | 20240527 | 143400 | 16510896350 | 37750 | 37850 | 37850 | 37750 | 468 |
| 302 | 20240527 | 143300 | 16493202150 | 37900 | 37850 | 37900 | 37850 | 432 |
| 303 | 20240527 | 143200 | 16476834350 | 37850 | 37800 | 37900 | 37800 | 389 |
| 304 | 20240527 | 143100 | 16462098150 | 37850 | 37850 | 37850 | 37750 | 1420 |
| 305 | 20240527 | 143000 | 16408414350 | 37800 | 37850 | 37850 | 37750 | 1278 |
| 306 | 20240527 | 142900 | 16360096500 | 37850 | 37850 | 37850 | 37800 | 875 |
| 307 | 20240527 | 142800 | 16327008300 | 37800 | 37850 | 37900 | 37800 | 1823 |
| 308 | 20240527 | 142700 | 16258008950 | 37900 | 37850 | 37900 | 37850 | 305 |
| 309 | 20240527 | 142600 | 16246461550 | 37850 | 37900 | 37950 | 37850 | 411 |
| 310 | 20240527 | 142500 | 16230886800 | 37950 | 37900 | 37950 | 37850 | 794 |
| 311 | 20240527 | 142400 | 16200789700 | 37900 | 37850 | 37900 | 37850 | 1865 |
| 312 | 20240527 | 142300 | 16130120650 | 37850 | 37850 | 37900 | 37850 | 592 |
| 313 | 20240527 | 142200 | 16107694150 | 37850 | 37850 | 37900 | 37850 | 121 |
| 314 | 20240527 | 142100 | 16103109400 | 37900 | 37900 | 37900 | 37850 | 670 |
| 315 | 20240527 | 142000 | 16077717300 | 37900 | 37900 | 37950 | 37850 | 395 |
| 316 | 20240527 | 141900 | 16062746600 | 37900 | 37900 | 37950 | 37850 | 891 |
| 317 | 20240527 | 141800 | 16028979150 | 37900 | 38000 | 38000 | 37900 | 1179 |
| 318 | 20240527 | 141700 | 15984247350 | 38000 | 38000 | 38050 | 38000 | 587 |
| 319 | 20240527 | 141600 | 15961940400 | 38050 | 37950 | 38050 | 37950 | 1313 |
| 320 | 20240527 | 141500 | 15912028450 | 37950 | 38100 | 38150 | 37950 | 6136 |
| 321 | 20240527 | 141400 | 15678381900 | 38100 | 38100 | 38100 | 38050 | 577 |
| 322 | 20240527 | 141300 | 15656406700 | 38100 | 38100 | 38150 | 38050 | 1219 |
| 323 | 20240527 | 141200 | 15609962950 | 38100 | 38050 | 38100 | 38000 | 3177 |
| 324 | 20240527 | 141100 | 15488989500 | 38100 | 37950 | 38100 | 37950 | 5307 |
| 325 | 20240527 | 141000 | 15286979800 | 38000 | 38000 | 38050 | 38000 | 663 |
| 326 | 20240527 | 140900 | 15261775300 | 38000 | 37900 | 38050 | 37900 | 11101 |
| 327 | 20240527 | 140800 | 14840286950 | 37850 | 37850 | 37900 | 37850 | 443 |
| 328 | 20240527 | 140700 | 14823510950 | 37900 | 37800 | 37900 | 37800 | 723 |
| 329 | 20240527 | 140600 | 14796150450 | 37850 | 37850 | 37900 | 37800 | 577 |
| 330 | 20240527 | 140500 | 14774315100 | 37800 | 37800 | 37850 | 37750 | 739 |
| 331 | 20240527 | 140400 | 14746351850 | 37800 | 37850 | 37850 | 37750 | 498 |
| 332 | 20240527 | 140300 | 14727512600 | 37800 | 37750 | 37850 | 37750 | 590 |
| 333 | 20240527 | 140200 | 14705211800 | 37750 | 37800 | 37800 | 37750 | 155 |
| 334 | 20240527 | 140100 | 14699355400 | 37750 | 37750 | 37800 | 37750 | 456 |
| 335 | 20240527 | 140000 | 14682129900 | 37750 | 37850 | 37850 | 37750 | 847 |
| 336 | 20240527 | 135900 | 14650094150 | 37850 | 37850 | 37850 | 37800 | 840 |
| 337 | 20240527 | 135800 | 14618302400 | 37850 | 37700 | 37850 | 37650 | 1534 |
| 338 | 20240527 | 135700 | 14560375750 | 37650 | 37750 | 37750 | 37650 | 121 |
| 339 | 20240527 | 135600 | 14555815750 | 37700 | 37700 | 37700 | 37650 | 400 |
| 340 | 20240527 | 135500 | 14540744400 | 37700 | 37650 | 37700 | 37650 | 349 |
| 341 | 20240527 | 135400 | 14527596000 | 37650 | 37750 | 37750 | 37650 | 416 |
| 342 | 20240527 | 135300 | 14511924350 | 37700 | 37800 | 37800 | 37650 | 2029 |
| 343 | 20240527 | 135200 | 14435399150 | 37850 | 37850 | 37850 | 37750 | 587 |
| 344 | 20240527 | 135100 | 14413194800 | 37850 | 37950 | 37950 | 37850 | 2250 |
| 345 | 20240527 | 135000 | 14327959600 | 37900 | 37900 | 37950 | 37900 | 373 |
| 346 | 20240527 | 134900 | 14313817750 | 37950 | 38000 | 38000 | 37900 | 1611 |
| 347 | 20240527 | 134800 | 14252701600 | 37950 | 38000 | 38000 | 37950 | 617 |
| 348 | 20240527 | 134700 | 14229277900 | 37950 | 37950 | 38000 | 37900 | 694 |
| 349 | 20240527 | 134600 | 14202934250 | 37950 | 37900 | 38000 | 37850 | 2313 |
| 350 | 20240527 | 134500 | 14115204950 | 37900 | 37900 | 37950 | 37850 | 774 |
| 351 | 20240527 | 134400 | 14085878250 | 37950 | 37900 | 37950 | 37900 | 801 |
| 352 | 20240527 | 134300 | 14055509400 | 37900 | 37850 | 37900 | 37800 | 722 |
| 353 | 20240527 | 134200 | 14028172850 | 37800 | 37850 | 37850 | 37750 | 452 |
| 354 | 20240527 | 134100 | 14011079300 | 37800 | 37800 | 37850 | 37700 | 2069 |
| 355 | 20240527 | 134000 | 13932813250 | 37800 | 37600 | 37800 | 37600 | 1548 |
| 356 | 20240527 | 133900 | 13874480950 | 37600 | 37600 | 37650 | 37550 | 266 |
| 357 | 20240527 | 133800 | 13864475950 | 37650 | 37700 | 37700 | 37600 | 517 |
| 358 | 20240527 | 133700 | 13845030100 | 37700 | 37700 | 37700 | 37600 | 704 |
| 359 | 20240527 | 133600 | 13818498750 | 37650 | 37650 | 37700 | 37650 | 172 |
| 360 | 20240527 | 133500 | 13812021000 | 37600 | 37750 | 37750 | 37600 | 2051 |
| 361 | 20240527 | 133400 | 13734775250 | 37700 | 37700 | 37750 | 37700 | 386 |
| 362 | 20240527 | 133300 | 13720210550 | 37700 | 37700 | 37750 | 37700 | 308 |
| 363 | 20240527 | 133200 | 13708588400 | 37700 | 37800 | 37800 | 37700 | 4318 |
| 364 | 20240527 | 133100 | 13545481750 | 37850 | 37850 | 37900 | 37800 | 535 |
| 365 | 20240527 | 133000 | 13525216450 | 37850 | 37850 | 37900 | 37850 | 320 |
| 366 | 20240527 | 132900 | 13513098500 | 37850 | 37850 | 37900 | 37850 | 809 |
| 367 | 20240527 | 132800 | 13482452250 | 37850 | 37850 | 37850 | 37800 | 748 |
| 368 | 20240527 | 132700 | 13454141500 | 37900 | 37850 | 37900 | 37850 | 1758 |
| 369 | 20240527 | 132600 | 13387567700 | 37850 | 37900 | 37950 | 37850 | 1176 |
| 370 | 20240527 | 132500 | 13343035800 | 37900 | 37850 | 38000 | 37850 | 2245 |
| 371 | 20240527 | 132400 | 13257880700 | 37850 | 37850 | 37900 | 37850 | 269 |
| 372 | 20240527 | 132300 | 13247690300 | 37900 | 37850 | 37900 | 37850 | 454 |
| 373 | 20240527 | 132200 | 13230490650 | 37900 | 37950 | 37950 | 37850 | 934 |
| 374 | 20240527 | 132100 | 13195098450 | 37900 | 37900 | 37950 | 37850 | 1141 |
| 375 | 20240527 | 132000 | 13151853900 | 37900 | 37900 | 37900 | 37850 | 325 |
| 376 | 20240527 | 131900 | 13139545700 | 37900 | 38000 | 38000 | 37850 | 1413 |
| 377 | 20240527 | 131800 | 13085938750 | 38000 | 37950 | 38000 | 37900 | 803 |
| 378 | 20240527 | 131700 | 13055476550 | 37950 | 38000 | 38000 | 37900 | 497 |
| 379 | 20240527 | 131600 | 13036616850 | 38000 | 38000 | 38050 | 37950 | 3312 |
| 380 | 20240527 | 131500 | 12910761000 | 38000 | 38050 | 38050 | 37950 | 1186 |
| 381 | 20240527 | 131400 | 12865686400 | 38000 | 37950 | 38050 | 37850 | 2820 |
| 382 | 20240527 | 131300 | 12758683300 | 37950 | 38000 | 38000 | 37950 | 634 |
| 383 | 20240527 | 131200 | 12734602000 | 38000 | 37900 | 38050 | 37900 | 19559 |
| 384 | 20240527 | 131100 | 11991741450 | 37900 | 37850 | 37900 | 37800 | 1359 |
| 385 | 20240527 | 131000 | 11940301350 | 37850 | 37700 | 37850 | 37700 | 3556 |
| 386 | 20240527 | 130900 | 11805941000 | 37750 | 37700 | 37750 | 37650 | 789 |
| 387 | 20240527 | 130800 | 11776190300 | 37700 | 37700 | 37700 | 37650 | 239 |
| 388 | 20240527 | 130700 | 11767187200 | 37650 | 37650 | 37700 | 37600 | 99 |
| 389 | 20240527 | 130600 | 11763456300 | 37650 | 37600 | 37650 | 37600 | 374 |
| 390 | 20240527 | 130500 | 11749376400 | 37650 | 37650 | 37700 | 37600 | 416 |
| 391 | 20240527 | 130400 | 11733711400 | 37700 | 37700 | 37700 | 37650 | 315 |
| 392 | 20240527 | 130300 | 11721837000 | 37750 | 37700 | 37750 | 37700 | 243 |
| 393 | 20240527 | 130200 | 11712675500 | 37700 | 37650 | 37750 | 37650 | 3323 |
| 394 | 20240527 | 130100 | 11587454750 | 37600 | 37650 | 37650 | 37600 | 782 |
| 395 | 20240527 | 130000 | 11558013500 | 37600 | 37600 | 37650 | 37600 | 208 |
| 396 | 20240527 | 125900 | 11550190950 | 37600 | 37600 | 37650 | 37600 | 413 |
| 397 | 20240527 | 125800 | 11534661050 | 37650 | 37550 | 37650 | 37550 | 108 |
| 398 | 20240527 | 125700 | 11530597100 | 37600 | 37600 | 37650 | 37550 | 471 |
| 399 | 20240527 | 125600 | 11512891400 | 37600 | 37650 | 37650 | 37600 | 329 |
| 400 | 20240527 | 125500 | 11500520150 | 37600 | 37550 | 37650 | 37550 | 896 |
| 401 | 20240527 | 125400 | 11466847200 | 37600 | 37650 | 37650 | 37550 | 1418 |
| 402 | 20240527 | 125300 | 11413502050 | 37650 | 37650 | 37700 | 37650 | 140 |
| 403 | 20240527 | 125200 | 11408229150 | 37650 | 37700 | 37700 | 37650 | 649 |
| 404 | 20240527 | 125100 | 11383763550 | 37700 | 37700 | 37700 | 37650 | 545 |
| 405 | 20240527 | 125000 | 11363220850 | 37700 | 37650 | 37700 | 37650 | 344 |
| 406 | 20240527 | 124900 | 11350267300 | 37650 | 37700 | 37700 | 37600 | 487 |
| 407 | 20240527 | 124800 | 11331926500 | 37700 | 37700 | 37700 | 37650 | 320 |
| 408 | 20240527 | 124700 | 11319874200 | 37650 | 37700 | 37700 | 37650 | 2172 |
| 409 | 20240527 | 124600 | 11238020100 | 37650 | 37650 | 37650 | 37600 | 815 |
| 410 | 20240527 | 124500 | 11207335450 | 37650 | 37600 | 37650 | 37600 | 668 |
| 411 | 20240527 | 124400 | 11182190400 | 37650 | 37600 | 37650 | 37600 | 379 |
| 412 | 20240527 | 124300 | 11167929450 | 37650 | 37550 | 37650 | 37550 | 1027 |
| 413 | 20240527 | 124200 | 11129309000 | 37550 | 37600 | 37600 | 37550 | 164 |
| 414 | 20240527 | 124100 | 11123149150 | 37600 | 37550 | 37600 | 37500 | 454 |
| 415 | 20240527 | 124000 | 11106085400 | 37600 | 37550 | 37600 | 37500 | 1226 |
| 416 | 20240527 | 123900 | 11060053500 | 37550 | 37550 | 37550 | 37500 | 155 |
| 417 | 20240527 | 123800 | 11054239650 | 37500 | 37500 | 37550 | 37500 | 76 |
| 418 | 20240527 | 123700 | 11051389500 | 37500 | 37550 | 37550 | 37450 | 957 |
| 419 | 20240527 | 123600 | 11015526700 | 37500 | 37550 | 37550 | 37500 | 192 |
| 420 | 20240527 | 123500 | 11008321650 | 37500 | 37550 | 37550 | 37500 | 307 |
| 421 | 20240527 | 123400 | 10996803950 | 37550 | 37450 | 37600 | 37450 | 246 |
| 422 | 20240527 | 123300 | 10987576700 | 37350 | 37500 | 37550 | 37350 | 3732 |
| 423 | 20240527 | 123200 | 10847754950 | 37550 | 37550 | 37600 | 37550 | 1736 |
| 424 | 20240527 | 123100 | 10782550400 | 37600 | 37600 | 37600 | 37550 | 817 |
| 425 | 20240527 | 123000 | 10751840450 | 37650 | 37650 | 37650 | 37600 | 521 |
| 426 | 20240527 | 122900 | 10732247450 | 37650 | 37650 | 37650 | 37600 | 153 |
| 427 | 20240527 | 122800 | 10726487150 | 37600 | 37600 | 37650 | 37600 | 392 |
| 428 | 20240527 | 122700 | 10711739100 | 37600 | 37650 | 37650 | 37600 | 184 |
| 429 | 20240527 | 122600 | 10704813250 | 37650 | 37650 | 37650 | 37600 | 163 |
| 430 | 20240527 | 122500 | 10698676450 | 37600 | 37650 | 37650 | 37600 | 225 |
| 431 | 20240527 | 122400 | 10690206300 | 37650 | 37650 | 37650 | 37600 | 200 |
| 432 | 20240527 | 122300 | 10682682550 | 37600 | 37700 | 37700 | 37600 | 55 |
| 433 | 20240527 | 122200 | 10680611900 | 37650 | 37650 | 37700 | 37650 | 920 |
| 434 | 20240527 | 122100 | 10645971500 | 37650 | 37600 | 37650 | 37600 | 738 |
| 435 | 20240527 | 122000 | 10618195250 | 37600 | 37600 | 37650 | 37600 | 190 |
| 436 | 20240527 | 121900 | 10611050050 | 37550 | 37600 | 37600 | 37550 | 109 |
| 437 | 20240527 | 121800 | 10606955800 | 37550 | 37550 | 37600 | 37550 | 179 |
| 438 | 20240527 | 121700 | 10600227000 | 37600 | 37600 | 37650 | 37550 | 917 |
| 439 | 20240527 | 121600 | 10565753600 | 37600 | 37600 | 37600 | 37550 | 922 |
| 440 | 20240527 | 121500 | 10531087450 | 37600 | 37600 | 37600 | 37550 | 157 |
| 441 | 20240527 | 121400 | 10525188600 | 37600 | 37550 | 37600 | 37550 | 455 |
| 442 | 20240527 | 121300 | 10508080700 | 37600 | 37600 | 37650 | 37600 | 882 |
| 443 | 20240527 | 121200 | 10474916150 | 37600 | 37650 | 37650 | 37600 | 519 |
| 444 | 20240527 | 121100 | 10455375850 | 37650 | 37550 | 37650 | 37550 | 516 |
| 445 | 20240527 | 121000 | 10435978850 | 37600 | 37550 | 37600 | 37550 | 235 |
| 446 | 20240527 | 120900 | 10427148750 | 37550 | 37650 | 37650 | 37550 | 161 |
| 447 | 20240527 | 120800 | 10421099950 | 37600 | 37600 | 37600 | 37550 | 285 |
| 448 | 20240527 | 120700 | 10410385150 | 37600 | 37550 | 37650 | 37550 | 753 |
| 449 | 20240527 | 120600 | 10382041500 | 37550 | 37600 | 37600 | 37550 | 492 |
| 450 | 20240527 | 120500 | 10363561400 | 37550 | 37650 | 37700 | 37550 | 2831 |
| 451 | 20240527 | 120400 | 10257079900 | 37650 | 37650 | 37650 | 37600 | 641 |
| 452 | 20240527 | 120300 | 10232948800 | 37650 | 37650 | 37700 | 37600 | 603 |
| 453 | 20240527 | 120200 | 10210264400 | 37700 | 37650 | 37700 | 37600 | 1343 |
| 454 | 20240527 | 120100 | 10159697750 | 37600 | 37700 | 37700 | 37600 | 1433 |
| 455 | 20240527 | 120000 | 10105725200 | 37650 | 37800 | 37800 | 37650 | 2900 |
| 456 | 20240527 | 115900 | 9996367700 | 37850 | 37850 | 37850 | 37750 | 2561 |
| 457 | 20240527 | 115800 | 9899556900 | 37800 | 37900 | 37900 | 37800 | 468 |
| 458 | 20240527 | 115700 | 9881861750 | 37800 | 37800 | 37900 | 37800 | 1598 |
| 459 | 20240527 | 115600 | 9821394250 | 37800 | 37850 | 37850 | 37750 | 1843 |
| 460 | 20240527 | 115500 | 9751664500 | 37850 | 37950 | 37950 | 37850 | 230 |
| 461 | 20240527 | 115400 | 9742952050 | 37900 | 37900 | 37900 | 37850 | 838 |
| 462 | 20240527 | 115300 | 9711195100 | 37900 | 37900 | 37950 | 37850 | 1636 |
| 463 | 20240527 | 115200 | 9649189700 | 37900 | 37850 | 37950 | 37850 | 1798 |
| 464 | 20240527 | 115100 | 9581045000 | 37850 | 37950 | 37950 | 37850 | 1333 |
| 465 | 20240527 | 115000 | 9530526450 | 37900 | 37950 | 37950 | 37850 | 755 |
| 466 | 20240527 | 114900 | 9501898400 | 37950 | 37900 | 37950 | 37850 | 1093 |
| 467 | 20240527 | 114800 | 9460438050 | 37900 | 37900 | 37900 | 37850 | 1038 |
| 468 | 20240527 | 114700 | 9421118000 | 37900 | 37850 | 37950 | 37850 | 1487 |
| 469 | 20240527 | 114600 | 9364760000 | 37900 | 37900 | 37900 | 37850 | 266 |
| 470 | 20240527 | 114500 | 9354684050 | 37850 | 37850 | 37900 | 37800 | 332 |
| 471 | 20240527 | 114400 | 9342122300 | 37850 | 37850 | 37950 | 37850 | 785 |
| 472 | 20240527 | 114300 | 9312381950 | 37850 | 37750 | 38000 | 37750 | 7587 |
| 473 | 20240527 | 114200 | 9024647400 | 37750 | 37900 | 37900 | 37750 | 3539 |
| 474 | 20240527 | 114100 | 8890783600 | 37900 | 37900 | 37950 | 37850 | 3335 |
| 475 | 20240527 | 114000 | 8764400600 | 37950 | 37900 | 37950 | 37850 | 9253 |
| 476 | 20240527 | 113900 | 8413692900 | 37850 | 37900 | 37900 | 37850 | 894 |
| 477 | 20240527 | 113800 | 8379831050 | 37850 | 37850 | 37900 | 37800 | 1027 |
| 478 | 20240527 | 113700 | 8340954950 | 37800 | 37850 | 37850 | 37800 | 3254 |
| 479 | 20240527 | 113600 | 8217820500 | 37850 | 37750 | 37850 | 37750 | 9685 |
| 480 | 20240527 | 113500 | 7851780850 | 37750 | 37650 | 37750 | 37650 | 792 |
| 481 | 20240527 | 113400 | 7821903750 | 37700 | 37750 | 37750 | 37650 | 1210 |
| 482 | 20240527 | 113300 | 7776275300 | 37750 | 37600 | 37750 | 37600 | 11834 |
| 483 | 20240527 | 113200 | 7330455600 | 37650 | 37500 | 37650 | 37500 | 5474 |
| 484 | 20240527 | 113100 | 7124687900 | 37500 | 37550 | 37550 | 37500 | 142 |
| 485 | 20240527 | 113000 | 7119358850 | 37550 | 37500 | 37550 | 37500 | 502 |
| 486 | 20240527 | 112900 | 7100514750 | 37500 | 37550 | 37550 | 37500 | 1002 |
| 487 | 20240527 | 112800 | 7062896450 | 37600 | 37600 | 37600 | 37550 | 524 |
| 488 | 20240527 | 112700 | 7043194600 | 37550 | 37500 | 37600 | 37500 | 1587 |
| 489 | 20240527 | 112600 | 6983552900 | 37500 | 37600 | 37600 | 37500 | 450 |
| 490 | 20240527 | 112500 | 6966661250 | 37550 | 37600 | 37600 | 37550 | 1217 |
| 491 | 20240527 | 112400 | 6920954400 | 37550 | 37500 | 37550 | 37500 | 2864 |
| 492 | 20240527 | 112300 | 6813472700 | 37500 | 37550 | 37550 | 37450 | 924 |
| 493 | 20240527 | 112200 | 6778822400 | 37500 | 37500 | 37550 | 37500 | 567 |
| 494 | 20240527 | 112100 | 6757556950 | 37550 | 37500 | 37550 | 37450 | 2965 |
| 495 | 20240527 | 112000 | 6646370600 | 37500 | 37450 | 37500 | 37400 | 814 |
| 496 | 20240527 | 111900 | 6615880100 | 37450 | 37450 | 37450 | 37400 | 837 |
| 497 | 20240527 | 111800 | 6584534550 | 37450 | 37450 | 37450 | 37400 | 548 |
| 498 | 20240527 | 111700 | 6564013350 | 37450 | 37400 | 37450 | 37400 | 257 |
| 499 | 20240527 | 111600 | 6554393500 | 37450 | 37400 | 37450 | 37350 | 1001 |
| 500 | 20240527 | 111500 | 6516957400 | 37350 | 37350 | 37400 | 37350 | 118 |
| 501 | 20240527 | 111400 | 6512549000 | 37350 | 37400 | 37400 | 37350 | 124 |
| 502 | 20240527 | 111300 | 6507912800 | 37400 | 37350 | 37400 | 37350 | 92 |
| 503 | 20240527 | 111200 | 6504475500 | 37400 | 37400 | 37400 | 37300 | 1033 |
| 504 | 20240527 | 111100 | 6465886550 | 37350 | 37350 | 37350 | 37300 | 105 |
| 505 | 20240527 | 111000 | 6461964850 | 37350 | 37350 | 37400 | 37300 | 417 |
| 506 | 20240527 | 110900 | 6446389600 | 37350 | 37400 | 37400 | 37350 | 743 |
| 507 | 20240527 | 110800 | 6418631100 | 37400 | 37400 | 37400 | 37350 | 116 |
| 508 | 20240527 | 110700 | 6414293650 | 37350 | 37400 | 37400 | 37350 | 251 |
| 509 | 20240527 | 110600 | 6404916200 | 37400 | 37350 | 37400 | 37350 | 212 |
| 510 | 20240527 | 110500 | 6396994350 | 37350 | 37400 | 37400 | 37350 | 125 |
| 511 | 20240527 | 110400 | 6392319900 | 37400 | 37400 | 37400 | 37350 | 233 |
| 512 | 20240527 | 110300 | 6383614300 | 37350 | 37400 | 37400 | 37350 | 530 |
| 513 | 20240527 | 110200 | 6363792650 | 37350 | 37400 | 37400 | 37350 | 74 |
| 514 | 20240527 | 110100 | 6361025200 | 37400 | 37350 | 37400 | 37350 | 216 |
| 515 | 20240527 | 110000 | 6352947000 | 37400 | 37400 | 37450 | 37400 | 250 |
| 516 | 20240527 | 105900 | 6343592550 | 37450 | 37400 | 37450 | 37350 | 50 |
| 517 | 20240527 | 105800 | 6341722000 | 37400 | 37400 | 37450 | 37350 | 168 |
| 518 | 20240527 | 105700 | 6335443100 | 37450 | 37450 | 37450 | 37400 | 496 |
| 519 | 20240527 | 105600 | 6316873850 | 37450 | 37400 | 37450 | 37400 | 347 |
| 520 | 20240527 | 105500 | 6303878900 | 37400 | 37350 | 37450 | 37350 | 169 |
| 521 | 20240527 | 105400 | 6297558250 | 37350 | 37400 | 37400 | 37350 | 328 |
| 522 | 20240527 | 105300 | 6285295950 | 37400 | 37400 | 37450 | 37350 | 949 |
| 523 | 20240527 | 105200 | 6249839800 | 37400 | 37450 | 37450 | 37400 | 93 |
| 524 | 20240527 | 105100 | 6246357900 | 37400 | 37450 | 37450 | 37400 | 583 |
| 525 | 20240527 | 105000 | 6224552250 | 37450 | 37450 | 37450 | 37400 | 170 |
| 526 | 20240527 | 104900 | 6218187050 | 37450 | 37400 | 37450 | 37400 | 865 |
| 527 | 20240527 | 104800 | 6185834700 | 37400 | 37400 | 37450 | 37400 | 134 |
| 528 | 20240527 | 104700 | 6180819750 | 37450 | 37450 | 37450 | 37450 | 275 |
| 529 | 20240527 | 104600 | 6170521000 | 37450 | 37400 | 37450 | 37400 | 181 |
| 530 | 20240527 | 104500 | 6163743200 | 37450 | 37500 | 37500 | 37450 | 1058 |
| 531 | 20240527 | 104400 | 6124120100 | 37500 | 37500 | 37500 | 37450 | 197 |
| 532 | 20240527 | 104300 | 6116738500 | 37550 | 37500 | 37550 | 37450 | 397 |
| 533 | 20240527 | 104200 | 6101844000 | 37450 | 37500 | 37600 | 37450 | 856 |
| 534 | 20240527 | 104100 | 6069729650 | 37500 | 37600 | 37600 | 37500 | 851 |
| 535 | 20240527 | 104000 | 6037781300 | 37550 | 37500 | 37600 | 37500 | 354 |
| 536 | 20240527 | 103900 | 6024483750 | 37550 | 37550 | 37600 | 37500 | 2013 |
| 537 | 20240527 | 103800 | 5948889700 | 37550 | 37600 | 37600 | 37550 | 229 |
| 538 | 20240527 | 103700 | 5940284650 | 37600 | 37550 | 37600 | 37550 | 1464 |
| 539 | 20240527 | 103600 | 5885266050 | 37600 | 37550 | 37600 | 37550 | 462 |
| 540 | 20240527 | 103500 | 5867903900 | 37600 | 37500 | 37600 | 37500 | 2597 |
| 541 | 20240527 | 103400 | 5770332900 | 37500 | 37550 | 37550 | 37500 | 529 |
| 542 | 20240527 | 103300 | 5750487900 | 37550 | 37500 | 37550 | 37500 | 4834 |
| 543 | 20240527 | 103200 | 5569180100 | 37450 | 37450 | 37500 | 37450 | 374 |
| 544 | 20240527 | 103100 | 5555160950 | 37500 | 37450 | 37500 | 37450 | 384 |
| 545 | 20240527 | 103000 | 5540776450 | 37450 | 37450 | 37500 | 37450 | 206 |
| 546 | 20240527 | 102900 | 5533056050 | 37500 | 37400 | 37500 | 37350 | 5951 |
| 547 | 20240527 | 102800 | 5310076700 | 37400 | 37350 | 37400 | 37350 | 693 |
| 548 | 20240527 | 102700 | 5284165450 | 37350 | 37400 | 37400 | 37350 | 66 |
| 549 | 20240527 | 102600 | 5281698050 | 37400 | 37400 | 37400 | 37350 | 181 |
| 550 | 20240527 | 102500 | 5274936150 | 37400 | 37400 | 37400 | 37350 | 465 |
| 551 | 20240527 | 102400 | 5257557300 | 37400 | 37350 | 37400 | 37350 | 50 |
| 552 | 20240527 | 102300 | 5255687900 | 37400 | 37400 | 37400 | 37350 | 187 |
| 553 | 20240527 | 102200 | 5248694300 | 37350 | 37350 | 37400 | 37350 | 148 |
| 554 | 20240527 | 102100 | 5243165750 | 37400 | 37350 | 37400 | 37350 | 1309 |
| 555 | 20240527 | 102000 | 5194217600 | 37350 | 37350 | 37400 | 37300 | 522 |
| 556 | 20240527 | 101900 | 5174733600 | 37300 | 37350 | 37350 | 37300 | 25 |
| 557 | 20240527 | 101800 | 5173800150 | 37300 | 37300 | 37350 | 37300 | 416 |
| 558 | 20240527 | 101700 | 5158277900 | 37300 | 37300 | 37350 | 37300 | 307 |
| 559 | 20240527 | 101600 | 5146813050 | 37350 | 37400 | 37400 | 37300 | 102 |
| 560 | 20240527 | 101500 | 5143004800 | 37350 | 37350 | 37400 | 37300 | 374 |
| 561 | 20240527 | 101400 | 5129039500 | 37350 | 37300 | 37350 | 37300 | 398 |
| 562 | 20240527 | 101300 | 5114182050 | 37300 | 37300 | 37350 | 37300 | 70 |
| 563 | 20240527 | 101200 | 5111568400 | 37300 | 37350 | 37400 | 37300 | 1026 |
| 564 | 20240527 | 101100 | 5073252950 | 37350 | 37350 | 37400 | 37350 | 1778 |
| 565 | 20240527 | 101000 | 5006837900 | 37350 | 37350 | 37400 | 37350 | 116 |
| 566 | 20240527 | 100900 | 5002500500 | 37350 | 37300 | 37350 | 37300 | 320 |
| 567 | 20240527 | 100800 | 4990550550 | 37300 | 37350 | 37350 | 37300 | 89 |
| 568 | 20240527 | 100700 | 4987226600 | 37300 | 37350 | 37350 | 37300 | 453 |
| 569 | 20240527 | 100600 | 4970317350 | 37350 | 37350 | 37350 | 37350 | 370 |
| 570 | 20240527 | 100500 | 4956497850 | 37350 | 37400 | 37400 | 37300 | 323 |
| 571 | 20240527 | 100400 | 4944433650 | 37400 | 37350 | 37400 | 37350 | 281 |
| 572 | 20240527 | 100300 | 4933936850 | 37350 | 37400 | 37400 | 37350 | 935 |
| 573 | 20240527 | 100200 | 4898973650 | 37400 | 37400 | 37400 | 37350 | 48 |
| 574 | 20240527 | 100100 | 4897180550 | 37350 | 37300 | 37350 | 37300 | 2333 |
| 575 | 20240527 | 100000 | 4810093800 | 37250 | 37200 | 37300 | 37200 | 343 |
| 576 | 20240527 | 095900 | 4797322500 | 37250 | 37200 | 37250 | 37200 | 193 |
| 577 | 20240527 | 095800 | 4790137850 | 37250 | 37250 | 37250 | 37200 | 220 |
| 578 | 20240527 | 095700 | 4781943050 | 37250 | 37200 | 37250 | 37200 | 212 |
| 579 | 20240527 | 095600 | 4774056300 | 37250 | 37250 | 37250 | 37200 | 68 |
| 580 | 20240527 | 095500 | 4771523350 | 37250 | 37200 | 37250 | 37200 | 227 |
| 581 | 20240527 | 095400 | 4763070750 | 37250 | 37150 | 37250 | 37150 | 248 |
| 582 | 20240527 | 095300 | 4753847900 | 37200 | 37150 | 37200 | 37150 | 493 |
| 583 | 20240527 | 095200 | 4735529700 | 37200 | 37200 | 37200 | 37150 | 245 |
| 584 | 20240527 | 095100 | 4726417900 | 37200 | 37200 | 37250 | 37150 | 348 |
| 585 | 20240527 | 095000 | 4713487300 | 37200 | 37250 | 37250 | 37200 | 1223 |
| 586 | 20240527 | 094900 | 4667975600 | 37250 | 37300 | 37300 | 37250 | 448 |
| 587 | 20240527 | 094800 | 4651287550 | 37200 | 37250 | 37300 | 37200 | 3201 |
| 588 | 20240527 | 094700 | 4532050550 | 37250 | 37250 | 37300 | 37250 | 124 |
| 589 | 20240527 | 094600 | 4527429300 | 37250 | 37300 | 37350 | 37250 | 895 |
| 590 | 20240527 | 094500 | 4494045850 | 37300 | 37300 | 37350 | 37250 | 350 |
| 591 | 20240527 | 094400 | 4480989600 | 37300 | 37300 | 37350 | 37250 | 243 |
| 592 | 20240527 | 094300 | 4471927400 | 37300 | 37300 | 37350 | 37250 | 395 |
| 593 | 20240527 | 094200 | 4457194000 | 37300 | 37300 | 37350 | 37250 | 486 |
| 594 | 20240527 | 094100 | 4439066800 | 37300 | 37300 | 37300 | 37250 | 1179 |
| 595 | 20240527 | 094000 | 4395103300 | 37250 | 37150 | 37250 | 37100 | 4244 |
| 596 | 20240527 | 093900 | 4237181700 | 37200 | 37150 | 37200 | 37100 | 81 |
| 597 | 20240527 | 093800 | 4234170500 | 37100 | 37150 | 37150 | 37100 | 1872 |
| 598 | 20240527 | 093700 | 4164678400 | 37100 | 37150 | 37200 | 37100 | 779 |
| 599 | 20240527 | 093600 | 4135722900 | 37200 | 37300 | 37300 | 37150 | 8571 |
| 600 | 20240527 | 093500 | 3816688200 | 37300 | 37300 | 37350 | 37300 | 410 |
| 601 | 20240527 | 093400 | 3801395150 | 37300 | 37350 | 37350 | 37300 | 728 |
| 602 | 20240527 | 093300 | 3774212850 | 37300 | 37350 | 37350 | 37300 | 328 |
| 603 | 20240527 | 093200 | 3761963050 | 37350 | 37350 | 37400 | 37350 | 87 |
| 604 | 20240527 | 093100 | 3758712600 | 37350 | 37400 | 37450 | 37300 | 205 |
| 605 | 20240527 | 093000 | 3751054550 | 37350 | 37400 | 37400 | 37350 | 4011 |
| 606 | 20240527 | 092900 | 3601122350 | 37350 | 37350 | 37400 | 37350 | 489 |
| 607 | 20240527 | 092800 | 3582837450 | 37400 | 37350 | 37400 | 37350 | 603 |
| 608 | 20240527 | 092700 | 3560297850 | 37350 | 37350 | 37350 | 37300 | 1158 |
| 609 | 20240527 | 092600 | 3517047350 | 37400 | 37450 | 37450 | 37350 | 1292 |
| 610 | 20240527 | 092500 | 3468770450 | 37450 | 37350 | 37450 | 37350 | 481 |
| 611 | 20240527 | 092400 | 3450781550 | 37350 | 37200 | 37450 | 37200 | 2657 |
| 612 | 20240527 | 092300 | 3351525650 | 37250 | 37250 | 37300 | 37150 | 495 |
| 613 | 20240527 | 092200 | 3333098400 | 37200 | 37300 | 37350 | 37200 | 1815 |
| 614 | 20240527 | 092100 | 3265463350 | 37350 | 37350 | 37350 | 37300 | 4081 |
| 615 | 20240527 | 092000 | 3113044250 | 37350 | 37350 | 37400 | 37350 | 615 |
| 616 | 20240527 | 091900 | 3090073700 | 37400 | 37450 | 37450 | 37350 | 546 |
| 617 | 20240527 | 091800 | 3069659250 | 37400 | 37400 | 37450 | 37350 | 577 |
| 618 | 20240527 | 091700 | 3048080300 | 37400 | 37400 | 37400 | 37350 | 545 |
| 619 | 20240527 | 091600 | 3027699700 | 37400 | 37350 | 37450 | 37350 | 2315 |
| 620 | 20240527 | 091500 | 2941103600 | 37350 | 37350 | 37400 | 37250 | 633 |
| 621 | 20240527 | 091400 | 2917463750 | 37250 | 37300 | 37350 | 37250 | 2150 |
| 622 | 20240527 | 091300 | 2837225900 | 37350 | 37300 | 37350 | 37300 | 204 |
| 623 | 20240527 | 091200 | 2829613550 | 37300 | 37250 | 37300 | 37250 | 3801 |
| 624 | 20240527 | 091100 | 2687863250 | 37300 | 37350 | 37400 | 37250 | 3255 |
| 625 | 20240527 | 091000 | 2566379400 | 37400 | 37350 | 37500 | 37350 | 4715 |
| 626 | 20240527 | 090900 | 2390026300 | 37350 | 37300 | 37350 | 37200 | 964 |
| 627 | 20240527 | 090800 | 2354080850 | 37300 | 37350 | 37400 | 37300 | 906 |
| 628 | 20240527 | 090700 | 2320241750 | 37400 | 37500 | 37550 | 37350 | 1729 |
| 629 | 20240527 | 090600 | 2255556400 | 37600 | 37600 | 37600 | 37400 | 2959 |
| 630 | 20240527 | 090500 | 2144549400 | 37600 | 37600 | 37750 | 37550 | 10070 |
| 631 | 20240527 | 090400 | 1765820350 | 37550 | 37600 | 37750 | 37400 | 11432 |
| 632 | 20240527 | 090300 | 1335123600 | 37550 | 37400 | 37700 | 37300 | 11153 |
| 633 | 20240527 | 090200 | 916745250 | 37350 | 37350 | 37400 | 37150 | 1826 |
| 634 | 20240527 | 090100 | 848622650 | 37500 | 37200 | 37500 | 37050 | 15460 |
| 635 | 20240527 | 090000 | 270736750 | 37100 | 37000 | 37250 | 36950 | 7308 |