31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 3 | 20240527 | 184300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20240527 | 184200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20240527 | 184100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20240527 | 184000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20240527 | 183900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20240527 | 183800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20240527 | 183700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20240527 | 183600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20240527 | 183500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20240527 | 183400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20240527 | 183300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20240527 | 183200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20240527 | 183100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20240527 | 183000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20240527 | 182900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20240527 | 182800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20240527 | 182700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20240527 | 182600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20240527 | 182500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20240527 | 182400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20240527 | 182300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20240527 | 182200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20240527 | 182100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20240527 | 182000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20240527 | 181900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20240527 | 181800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20240527 | 181700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20240527 | 181600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20240527 | 181500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20240527 | 181400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 33 | 20240527 | 181300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20240527 | 181200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20240527 | 181100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20240527 | 181000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20240527 | 180900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20240527 | 180800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20240527 | 180700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20240527 | 180600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20240527 | 180500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20240527 | 180400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20240527 | 180300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20240527 | 180200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20240527 | 180100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20240527 | 180000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20240527 | 175900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20240527 | 175800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20240527 | 175700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20240527 | 175600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20240527 | 175500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20240527 | 175400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20240527 | 175300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20240527 | 175200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20240527 | 175100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20240527 | 175000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20240527 | 174900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20240527 | 174800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20240527 | 174700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20240527 | 174600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20240527 | 174500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20240527 | 174400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 63 | 20240527 | 174300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20240527 | 174200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20240527 | 174100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20240527 | 174000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20240527 | 173900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20240527 | 173800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20240527 | 173700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20240527 | 173600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20240527 | 173500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20240527 | 173400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20240527 | 173300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20240527 | 173200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20240527 | 173100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20240527 | 173000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20240527 | 172900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20240527 | 172800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20240527 | 172700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20240527 | 172600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20240527 | 172500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20240527 | 172400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20240527 | 172300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20240527 | 172200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20240527 | 172100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20240527 | 172000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20240527 | 171900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20240527 | 171800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20240527 | 171700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20240527 | 171600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20240527 | 171500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20240527 | 171400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 93 | 20240527 | 171300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20240527 | 171200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20240527 | 171100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20240527 | 171000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20240527 | 170900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20240527 | 170800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20240527 | 170700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20240527 | 170600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20240527 | 170500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20240527 | 170400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20240527 | 170300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20240527 | 170200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20240527 | 170100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20240527 | 170000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20240527 | 165900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20240527 | 165800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20240527 | 165700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20240527 | 165600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20240527 | 165500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20240527 | 165400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20240527 | 165300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20240527 | 165200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20240527 | 165100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20240527 | 165000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20240527 | 164900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20240527 | 164800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20240527 | 164700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20240527 | 164600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20240527 | 164500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20240527 | 164400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 123 | 20240527 | 164300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20240527 | 164200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20240527 | 164100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20240527 | 164000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20240527 | 163900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20240527 | 163800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20240527 | 163700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20240527 | 163600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20240527 | 163500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20240527 | 163400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20240527 | 163300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20240527 | 163200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20240527 | 163100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20240527 | 163000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20240527 | 162900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20240527 | 162800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20240527 | 162700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20240527 | 162600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20240527 | 162500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20240527 | 162400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20240527 | 162300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20240527 | 162200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20240527 | 162100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20240527 | 162000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20240527 | 161900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20240527 | 161800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20240527 | 161700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20240527 | 161600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20240527 | 161500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20240527 | 161400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 153 | 20240527 | 161300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20240527 | 161200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20240527 | 161100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20240527 | 161000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20240527 | 160900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20240527 | 160800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20240527 | 160700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20240527 | 160600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20240527 | 160500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20240527 | 160400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20240527 | 160300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20240527 | 160200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20240527 | 160100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20240527 | 160000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20240527 | 155900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20240527 | 155800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20240527 | 155700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20240527 | 155600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20240527 | 155500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20240527 | 155400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20240527 | 155300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20240527 | 155200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20240527 | 155100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20240527 | 155000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20240527 | 154900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20240527 | 154800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20240527 | 154700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20240527 | 154600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20240527 | 154500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20240527 | 154400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 183 | 20240527 | 154300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20240527 | 154200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20240527 | 154100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20240527 | 154000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20240527 | 153900 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20240527 | 153800 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20240527 | 153700 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20240527 | 153600 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20240527 | 153500 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20240527 | 153400 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20240527 | 153300 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20240527 | 153200 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20240527 | 153100 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20240527 | 153000 | 3083029800 | 28300 | 28300 | 28300 | 28300 | 506 |
| 197 | 20240527 | 152900 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20240527 | 152800 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20240527 | 152700 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20240527 | 152600 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20240527 | 152500 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20240527 | 152400 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20240527 | 152300 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20240527 | 152200 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20240527 | 152100 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20240527 | 152000 | 3068710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20240527 | 151900 | 3068710000 | 28300 | 28350 | 28350 | 28200 | 476 |
| 208 | 20240527 | 151800 | 3055252500 | 28350 | 28450 | 28450 | 28350 | 42 |
| 209 | 20240527 | 151700 | 3054061600 | 28350 | 28400 | 28450 | 28350 | 198 |
| 210 | 20240527 | 151600 | 3048438200 | 28400 | 28400 | 28400 | 28300 | 255 |
| 211 | 20240527 | 151500 | 3041196800 | 28400 | 28450 | 28450 | 28300 | 126 |
| 212 | 20240527 | 151400 | 3037620100 | 28450 | 28450 | 28450 | 28400 | 239 |
| 213 | 20240527 | 151300 | 3030827100 | 28350 | 28450 | 28450 | 28350 | 274 |
| 214 | 20240527 | 151200 | 3023038050 | 28450 | 28450 | 28450 | 28400 | 505 |
| 215 | 20240527 | 151100 | 3008676100 | 28450 | 28400 | 28450 | 28400 | 242 |
| 216 | 20240527 | 151000 | 3001799850 | 28400 | 28400 | 28400 | 28350 | 153 |
| 217 | 20240527 | 150900 | 2997454700 | 28400 | 28400 | 28450 | 28400 | 313 |
| 218 | 20240527 | 150800 | 2988561750 | 28450 | 28350 | 28450 | 28350 | 158 |
| 219 | 20240527 | 150700 | 2984071650 | 28400 | 28400 | 28450 | 28400 | 488 |
| 220 | 20240527 | 150600 | 2970202600 | 28450 | 28450 | 28450 | 28450 | 668 |
| 221 | 20240527 | 150500 | 2951198000 | 28450 | 28400 | 28450 | 28400 | 256 |
| 222 | 20240527 | 150400 | 2943925350 | 28350 | 28400 | 28400 | 28350 | 147 |
| 223 | 20240527 | 150300 | 2939754100 | 28450 | 28400 | 28450 | 28300 | 566 |
| 224 | 20240527 | 150200 | 2923690450 | 28400 | 28400 | 28400 | 28350 | 191 |
| 225 | 20240527 | 150100 | 2918266750 | 28400 | 28400 | 28400 | 28350 | 100 |
| 226 | 20240527 | 150000 | 2915426950 | 28400 | 28350 | 28400 | 28350 | 272 |
| 227 | 20240527 | 145900 | 2907702800 | 28400 | 28400 | 28400 | 28300 | 740 |
| 228 | 20240527 | 145800 | 2886705250 | 28400 | 28400 | 28400 | 28350 | 180 |
| 229 | 20240527 | 145700 | 2881596850 | 28350 | 28350 | 28400 | 28300 | 113 |
| 230 | 20240527 | 145600 | 2878390050 | 28350 | 28400 | 28400 | 28250 | 368 |
| 231 | 20240527 | 145500 | 2867948500 | 28400 | 28350 | 28400 | 28300 | 327 |
| 232 | 20240527 | 145400 | 2858668500 | 28350 | 28350 | 28400 | 28350 | 115 |
| 233 | 20240527 | 145300 | 2855403850 | 28400 | 28400 | 28400 | 28300 | 420 |
| 234 | 20240527 | 145200 | 2843495600 | 28350 | 28400 | 28400 | 28350 | 286 |
| 235 | 20240527 | 145100 | 2835373350 | 28400 | 28350 | 28400 | 28300 | 312 |
| 236 | 20240527 | 145000 | 2826516650 | 28400 | 28350 | 28400 | 28350 | 256 |
| 237 | 20240527 | 144900 | 2819247050 | 28400 | 28400 | 28400 | 28350 | 372 |
| 238 | 20240527 | 144800 | 2808688700 | 28400 | 28350 | 28400 | 28300 | 174 |
| 239 | 20240527 | 144700 | 2803755800 | 28350 | 28350 | 28350 | 28350 | 224 |
| 240 | 20240527 | 144600 | 2797405400 | 28350 | 28350 | 28350 | 28250 | 319 |
| 241 | 20240527 | 144500 | 2788374400 | 28350 | 28350 | 28350 | 28300 | 426 |
| 242 | 20240527 | 144400 | 2776309250 | 28350 | 28350 | 28350 | 28250 | 287 |
| 243 | 20240527 | 144300 | 2768182550 | 28350 | 28350 | 28400 | 28250 | 373 |
| 244 | 20240527 | 144200 | 2757604000 | 28350 | 28400 | 28400 | 28300 | 639 |
| 245 | 20240527 | 144100 | 2739470300 | 28400 | 28350 | 28400 | 28350 | 1104 |
| 246 | 20240527 | 144000 | 2708123000 | 28350 | 28350 | 28400 | 28300 | 93 |
| 247 | 20240527 | 143900 | 2705484300 | 28350 | 28350 | 28400 | 28350 | 231 |
| 248 | 20240527 | 143800 | 2698934850 | 28350 | 28350 | 28400 | 28300 | 357 |
| 249 | 20240527 | 143700 | 2688809950 | 28350 | 28350 | 28400 | 28300 | 292 |
| 250 | 20240527 | 143600 | 2680532750 | 28350 | 28300 | 28350 | 28250 | 194 |
| 251 | 20240527 | 143500 | 2675040250 | 28300 | 28350 | 28350 | 28300 | 325 |
| 252 | 20240527 | 143400 | 2665842350 | 28300 | 28300 | 28350 | 28300 | 218 |
| 253 | 20240527 | 143300 | 2659670000 | 28300 | 28350 | 28350 | 28250 | 698 |
| 254 | 20240527 | 143200 | 2639914950 | 28250 | 28350 | 28400 | 28200 | 561 |
| 255 | 20240527 | 143100 | 2624051000 | 28350 | 28300 | 28350 | 28300 | 251 |
| 256 | 20240527 | 143000 | 2616937800 | 28300 | 28250 | 28300 | 28250 | 250 |
| 257 | 20240527 | 142900 | 2609863150 | 28250 | 28300 | 28300 | 28250 | 337 |
| 258 | 20240527 | 142800 | 2600332150 | 28300 | 28250 | 28300 | 28250 | 778 |
| 259 | 20240527 | 142700 | 2578352100 | 28250 | 28200 | 28250 | 28200 | 267 |
| 260 | 20240527 | 142600 | 2570818900 | 28250 | 28200 | 28250 | 28200 | 200 |
| 261 | 20240527 | 142500 | 2565170200 | 28200 | 28300 | 28300 | 28200 | 1002 |
| 262 | 20240527 | 142400 | 2536905450 | 28300 | 28050 | 28300 | 28050 | 1598 |
| 263 | 20240527 | 142300 | 2491937050 | 28050 | 27950 | 28050 | 27900 | 828 |
| 264 | 20240527 | 142200 | 2468770850 | 27950 | 27900 | 27950 | 27900 | 90 |
| 265 | 20240527 | 142100 | 2466258250 | 27900 | 27900 | 27900 | 27850 | 114 |
| 266 | 20240527 | 142000 | 2463080150 | 27950 | 27900 | 27950 | 27900 | 100 |
| 267 | 20240527 | 141900 | 2460287800 | 27900 | 27950 | 27950 | 27900 | 8 |
| 268 | 20240527 | 141800 | 2460064350 | 27900 | 27850 | 27950 | 27800 | 181 |
| 269 | 20240527 | 141700 | 2455019150 | 27900 | 27950 | 27950 | 27850 | 188 |
| 270 | 20240527 | 141600 | 2449779100 | 27950 | 27950 | 27950 | 27800 | 1033 |
| 271 | 20240527 | 141500 | 2421019350 | 27900 | 27900 | 27900 | 27900 | 66 |
| 272 | 20240527 | 141400 | 2419177950 | 27950 | 27900 | 27950 | 27900 | 251 |
| 273 | 20240527 | 141300 | 2412170300 | 27900 | 28000 | 28000 | 27900 | 102 |
| 274 | 20240527 | 141200 | 2409324100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 275 | 20240527 | 141100 | 2409324100 | 28000 | 28000 | 28000 | 27950 | 51 |
| 276 | 20240527 | 141000 | 2407898200 | 28000 | 27950 | 28000 | 27950 | 93 |
| 277 | 20240527 | 140900 | 2405296150 | 28000 | 28000 | 28000 | 28000 | 14 |
| 278 | 20240527 | 140800 | 2404904150 | 28050 | 28000 | 28050 | 27950 | 108 |
| 279 | 20240527 | 140700 | 2401882500 | 28000 | 28000 | 28000 | 28000 | 107 |
| 280 | 20240527 | 140600 | 2398886500 | 28000 | 28000 | 28000 | 28000 | 603 |
| 281 | 20240527 | 140500 | 2382002500 | 28050 | 28050 | 28050 | 28050 | 37 |
| 282 | 20240527 | 140400 | 2380964650 | 28050 | 28200 | 28200 | 28050 | 154 |
| 283 | 20240527 | 140300 | 2376632400 | 28200 | 28200 | 28200 | 28150 | 33 |
| 284 | 20240527 | 140200 | 2375702450 | 28200 | 28250 | 28250 | 28150 | 1278 |
| 285 | 20240527 | 140100 | 2339720300 | 28250 | 28250 | 28300 | 28250 | 67 |
| 286 | 20240527 | 140000 | 2337825050 | 28300 | 28400 | 28450 | 28300 | 633 |
| 287 | 20240527 | 135900 | 2319865550 | 28400 | 28400 | 28400 | 28400 | 639 |
| 288 | 20240527 | 135800 | 2301717950 | 28400 | 28400 | 28400 | 28350 | 752 |
| 289 | 20240527 | 135700 | 2280363050 | 28400 | 28350 | 28400 | 28350 | 1388 |
| 290 | 20240527 | 135600 | 2240995350 | 28350 | 28400 | 28400 | 28250 | 1219 |
| 291 | 20240527 | 135500 | 2206421500 | 28350 | 28300 | 28400 | 28300 | 1264 |
| 292 | 20240527 | 135400 | 2170637500 | 28300 | 28350 | 28350 | 28250 | 926 |
| 293 | 20240527 | 135300 | 2144412100 | 28350 | 28350 | 28400 | 28350 | 721 |
| 294 | 20240527 | 135200 | 2123954750 | 28350 | 28450 | 28450 | 28200 | 2264 |
| 295 | 20240527 | 135100 | 2059812550 | 28400 | 28400 | 28450 | 28400 | 953 |
| 296 | 20240527 | 135000 | 2032730850 | 28400 | 28400 | 28450 | 28400 | 1083 |
| 297 | 20240527 | 134900 | 2001970300 | 28350 | 28400 | 28450 | 28300 | 1278 |
| 298 | 20240527 | 134800 | 1965687050 | 28400 | 28350 | 28400 | 28350 | 1009 |
| 299 | 20240527 | 134700 | 1937055550 | 28350 | 28300 | 28350 | 28300 | 801 |
| 300 | 20240527 | 134600 | 1914368650 | 28300 | 28300 | 28350 | 28250 | 1423 |
| 301 | 20240527 | 134500 | 1874090350 | 28300 | 28300 | 28350 | 28150 | 2145 |
| 302 | 20240527 | 134400 | 1813387650 | 28300 | 28250 | 28300 | 28200 | 1553 |
| 303 | 20240527 | 134300 | 1769475950 | 28200 | 28250 | 28250 | 28200 | 1023 |
| 304 | 20240527 | 134200 | 1740584250 | 28250 | 28200 | 28250 | 28150 | 684 |
| 305 | 20240527 | 134100 | 1721284900 | 28200 | 28100 | 28200 | 28100 | 1332 |
| 306 | 20240527 | 134000 | 1683749400 | 28150 | 27950 | 28150 | 27950 | 1768 |
| 307 | 20240527 | 133900 | 1634096550 | 28050 | 27900 | 28150 | 27900 | 8409 |
| 308 | 20240527 | 133800 | 1398691850 | 27950 | 27950 | 27950 | 27750 | 1333 |
| 309 | 20240527 | 133700 | 1361540250 | 27950 | 27850 | 27950 | 27850 | 1687 |
| 310 | 20240527 | 133600 | 1314472850 | 27850 | 27750 | 27850 | 27750 | 1261 |
| 311 | 20240527 | 133500 | 1279419650 | 27750 | 27600 | 27750 | 27600 | 1902 |
| 312 | 20240527 | 133400 | 1226752850 | 27600 | 27600 | 27600 | 27550 | 113 |
| 313 | 20240527 | 133300 | 1223634450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 314 | 20240527 | 133200 | 1223634450 | 27600 | 27600 | 27600 | 27600 | 111 |
| 315 | 20240527 | 133100 | 1220570850 | 27600 | 27600 | 27600 | 27600 | 1 |
| 316 | 20240527 | 133000 | 1220543250 | 27550 | 27550 | 27550 | 27550 | 50 |
| 317 | 20240527 | 132900 | 1219165750 | 27650 | 27600 | 27650 | 27600 | 221 |
| 318 | 20240527 | 132800 | 1213065750 | 27550 | 27550 | 27600 | 27550 | 241 |
| 319 | 20240527 | 132700 | 1206424150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 320 | 20240527 | 132600 | 1206424150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 321 | 20240527 | 132500 | 1206424150 | 27600 | 27600 | 27600 | 27600 | 66 |
| 322 | 20240527 | 132400 | 1204602550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 323 | 20240527 | 132300 | 1204602550 | 27600 | 27550 | 27600 | 27550 | 330 |
| 324 | 20240527 | 132200 | 1195508950 | 27500 | 27550 | 27550 | 27500 | 110 |
| 325 | 20240527 | 132100 | 1192480950 | 27550 | 27550 | 27550 | 27550 | 59 |
| 326 | 20240527 | 132000 | 1190855500 | 27550 | 27550 | 27550 | 27550 | 0 |
| 327 | 20240527 | 131900 | 1190855500 | 27550 | 27600 | 27600 | 27550 | 42 |
| 328 | 20240527 | 131800 | 1189696350 | 27600 | 27600 | 27600 | 27600 | 67 |
| 329 | 20240527 | 131700 | 1187847150 | 27600 | 27600 | 27600 | 27600 | 9 |
| 330 | 20240527 | 131600 | 1187598750 | 27550 | 27550 | 27550 | 27550 | 1 |
| 331 | 20240527 | 131500 | 1187571200 | 27600 | 27600 | 27600 | 27600 | 101 |
| 332 | 20240527 | 131400 | 1184783600 | 27550 | 27550 | 27550 | 27550 | 0 |
| 333 | 20240527 | 131300 | 1184783600 | 27550 | 27550 | 27550 | 27550 | 4 |
| 334 | 20240527 | 131200 | 1184673400 | 27600 | 27600 | 27600 | 27600 | 15 |
| 335 | 20240527 | 131100 | 1184259400 | 27600 | 27600 | 27600 | 27600 | 114 |
| 336 | 20240527 | 131000 | 1181113000 | 27600 | 27600 | 27600 | 27600 | 41 |
| 337 | 20240527 | 130900 | 1179981400 | 27600 | 27600 | 27600 | 27600 | 100 |
| 338 | 20240527 | 130800 | 1177221400 | 27600 | 27600 | 27600 | 27600 | 61 |
| 339 | 20240527 | 130700 | 1175537800 | 27600 | 27600 | 27600 | 27600 | 17 |
| 340 | 20240527 | 130600 | 1175068600 | 27600 | 27600 | 27600 | 27600 | 41 |
| 341 | 20240527 | 130500 | 1173937000 | 27600 | 27600 | 27600 | 27600 | 15 |
| 342 | 20240527 | 130400 | 1173523000 | 27600 | 27600 | 27600 | 27600 | 60 |
| 343 | 20240527 | 130300 | 1171867000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 344 | 20240527 | 130200 | 1171867000 | 27600 | 27600 | 27600 | 27600 | 42 |
| 345 | 20240527 | 130100 | 1170707800 | 27600 | 27600 | 27600 | 27600 | 60 |
| 346 | 20240527 | 130000 | 1169051800 | 27600 | 27600 | 27600 | 27600 | 8 |
| 347 | 20240527 | 125900 | 1168831000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 348 | 20240527 | 125800 | 1168831000 | 27600 | 27600 | 27600 | 27600 | 60 |
| 349 | 20240527 | 125700 | 1167175000 | 27500 | 27500 | 27500 | 27500 | 9 |
| 350 | 20240527 | 125600 | 1166927500 | 27500 | 27550 | 27550 | 27500 | 325 |
| 351 | 20240527 | 125500 | 1157989450 | 27600 | 27550 | 27600 | 27550 | 72 |
| 352 | 20240527 | 125400 | 1156004800 | 27600 | 27600 | 27600 | 27600 | 60 |
| 353 | 20240527 | 125300 | 1154348800 | 27600 | 27600 | 27600 | 27600 | 51 |
| 354 | 20240527 | 125200 | 1152941200 | 27550 | 27550 | 27550 | 27550 | 15 |
| 355 | 20240527 | 125100 | 1152527950 | 27600 | 27600 | 27600 | 27600 | 13 |
| 356 | 20240527 | 125000 | 1152169150 | 27500 | 27600 | 27600 | 27500 | 195 |
| 357 | 20240527 | 124900 | 1146805750 | 27600 | 27600 | 27600 | 27600 | 57 |
| 358 | 20240527 | 124800 | 1145232550 | 27650 | 27650 | 27650 | 27650 | 98 |
| 359 | 20240527 | 124700 | 1142522850 | 27650 | 27650 | 27650 | 27650 | 8 |
| 360 | 20240527 | 124600 | 1142301650 | 27650 | 27650 | 27650 | 27650 | 7 |
| 361 | 20240527 | 124500 | 1142108100 | 27650 | 27650 | 27650 | 27650 | 136 |
| 362 | 20240527 | 124400 | 1138347700 | 27650 | 27550 | 27650 | 27550 | 400 |
| 363 | 20240527 | 124300 | 1127308600 | 27500 | 27500 | 27500 | 27500 | 7 |
| 364 | 20240527 | 124200 | 1127116100 | 27500 | 27500 | 27500 | 27500 | 148 |
| 365 | 20240527 | 124100 | 1123046100 | 27550 | 27550 | 27550 | 27550 | 3 |
| 366 | 20240527 | 124000 | 1122963450 | 27550 | 27550 | 27550 | 27550 | 152 |
| 367 | 20240527 | 123900 | 1118775850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 368 | 20240527 | 123800 | 1118775850 | 27550 | 27550 | 27550 | 27550 | 1 |
| 369 | 20240527 | 123700 | 1118748300 | 27500 | 27550 | 27550 | 27500 | 226 |
| 370 | 20240527 | 123600 | 1112530300 | 27500 | 27500 | 27500 | 27500 | 3 |
| 371 | 20240527 | 123500 | 1112447800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 372 | 20240527 | 123400 | 1112447800 | 27500 | 27500 | 27500 | 27500 | 41 |
| 373 | 20240527 | 123300 | 1111320300 | 27550 | 27500 | 27550 | 27500 | 34 |
| 374 | 20240527 | 123200 | 1110384950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 375 | 20240527 | 123100 | 1110384950 | 27500 | 27500 | 27500 | 27500 | 41 |
| 376 | 20240527 | 123000 | 1109257450 | 27500 | 27500 | 27500 | 27500 | 60 |
| 377 | 20240527 | 122900 | 1107607450 | 27600 | 27550 | 27600 | 27550 | 6 |
| 378 | 20240527 | 122800 | 1107441900 | 27600 | 27500 | 27600 | 27500 | 36 |
| 379 | 20240527 | 122700 | 1106450450 | 27450 | 27450 | 27450 | 27450 | 21 |
| 380 | 20240527 | 122600 | 1105874000 | 27450 | 27500 | 27600 | 27400 | 404 |
| 381 | 20240527 | 122500 | 1094781350 | 27500 | 27500 | 27500 | 27500 | 1 |
| 382 | 20240527 | 122400 | 1094753850 | 27450 | 27450 | 27450 | 27450 | 0 |
| 383 | 20240527 | 122300 | 1094753850 | 27450 | 27400 | 27500 | 27400 | 120 |
| 384 | 20240527 | 122200 | 1091462650 | 27350 | 27450 | 27450 | 27350 | 340 |
| 385 | 20240527 | 122100 | 1082157400 | 27450 | 27450 | 27500 | 27450 | 172 |
| 386 | 20240527 | 122000 | 1077433500 | 27450 | 27450 | 27450 | 27450 | 4 |
| 387 | 20240527 | 121900 | 1077323700 | 27450 | 27400 | 27450 | 27300 | 2504 |
| 388 | 20240527 | 121800 | 1008889100 | 27400 | 27450 | 27450 | 27400 | 61 |
| 389 | 20240527 | 121700 | 1007215650 | 27400 | 27400 | 27400 | 27400 | 32 |
| 390 | 20240527 | 121600 | 1006338850 | 27400 | 27500 | 27500 | 27400 | 591 |
| 391 | 20240527 | 121500 | 990125350 | 27400 | 27400 | 27400 | 27400 | 19 |
| 392 | 20240527 | 121400 | 989604750 | 27450 | 27550 | 27550 | 27450 | 81 |
| 393 | 20240527 | 121300 | 987376950 | 27550 | 27550 | 27550 | 27550 | 9 |
| 394 | 20240527 | 121200 | 987129000 | 27550 | 27500 | 27550 | 27500 | 593 |
| 395 | 20240527 | 121100 | 970818850 | 27500 | 27600 | 27600 | 27500 | 402 |
| 396 | 20240527 | 121000 | 959739300 | 27600 | 27600 | 27600 | 27600 | 285 |
| 397 | 20240527 | 120900 | 951873300 | 27600 | 27600 | 27600 | 27600 | 102 |
| 398 | 20240527 | 120800 | 949058100 | 27600 | 27600 | 27600 | 27550 | 427 |
| 399 | 20240527 | 120700 | 937273250 | 27650 | 27650 | 27650 | 27650 | 1 |
| 400 | 20240527 | 120600 | 937245600 | 27650 | 27650 | 27650 | 27650 | 9 |
| 401 | 20240527 | 120500 | 936996750 | 27650 | 27650 | 27650 | 27650 | 93 |
| 402 | 20240527 | 120400 | 934425300 | 27600 | 27600 | 27600 | 27600 | 131 |
| 403 | 20240527 | 120300 | 930809700 | 27600 | 27600 | 27600 | 27600 | 40 |
| 404 | 20240527 | 120200 | 929705700 | 27650 | 27650 | 27650 | 27650 | 176 |
| 405 | 20240527 | 120100 | 924839300 | 27600 | 27600 | 27600 | 27600 | 126 |
| 406 | 20240527 | 120000 | 921361700 | 27600 | 27600 | 27600 | 27600 | 145 |
| 407 | 20240527 | 115900 | 917359700 | 27650 | 27650 | 27650 | 27650 | 7 |
| 408 | 20240527 | 115800 | 917166150 | 27650 | 27600 | 27650 | 27600 | 435 |
| 409 | 20240527 | 115700 | 905156600 | 27550 | 27550 | 27550 | 27550 | 820 |
| 410 | 20240527 | 115600 | 882565600 | 27600 | 27600 | 27600 | 27600 | 42 |
| 411 | 20240527 | 115500 | 881406400 | 27600 | 27550 | 27650 | 27550 | 63 |
| 412 | 20240527 | 115400 | 879667300 | 27550 | 27550 | 27550 | 27550 | 10 |
| 413 | 20240527 | 115300 | 879391800 | 27550 | 27550 | 27550 | 27550 | 14 |
| 414 | 20240527 | 115200 | 879006100 | 27550 | 27650 | 27650 | 27550 | 118 |
| 415 | 20240527 | 115100 | 875747650 | 27600 | 27600 | 27600 | 27600 | 548 |
| 416 | 20240527 | 115000 | 860622850 | 27600 | 27600 | 27600 | 27600 | 9 |
| 417 | 20240527 | 114900 | 860374450 | 27600 | 27600 | 27600 | 27600 | 3 |
| 418 | 20240527 | 114800 | 860291650 | 27650 | 27650 | 27650 | 27650 | 106 |
| 419 | 20240527 | 114700 | 857360750 | 27650 | 27650 | 27650 | 27650 | 7 |
| 420 | 20240527 | 114600 | 857167200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 421 | 20240527 | 114500 | 857167200 | 27700 | 27650 | 27700 | 27650 | 57 |
| 422 | 20240527 | 114400 | 855590700 | 27600 | 27600 | 27600 | 27600 | 1 |
| 423 | 20240527 | 114300 | 855563100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 424 | 20240527 | 114200 | 855563100 | 27650 | 27650 | 27650 | 27650 | 4 |
| 425 | 20240527 | 114100 | 855452500 | 27700 | 27650 | 27700 | 27650 | 64 |
| 426 | 20240527 | 114000 | 853679900 | 27650 | 27650 | 27650 | 27650 | 219 |
| 427 | 20240527 | 113900 | 847624550 | 27650 | 27600 | 27650 | 27600 | 196 |
| 428 | 20240527 | 113800 | 842209450 | 27600 | 27600 | 27600 | 27600 | 62 |
| 429 | 20240527 | 113700 | 840498250 | 27600 | 27600 | 27600 | 27600 | 9 |
| 430 | 20240527 | 113600 | 840249850 | 27600 | 27600 | 27600 | 27600 | 44 |
| 431 | 20240527 | 113500 | 839035450 | 27600 | 27550 | 27600 | 27550 | 95 |
| 432 | 20240527 | 113400 | 836413700 | 27600 | 27600 | 27600 | 27600 | 111 |
| 433 | 20240527 | 113300 | 833350100 | 27600 | 27600 | 27600 | 27600 | 8 |
| 434 | 20240527 | 113200 | 833129300 | 27600 | 27600 | 27600 | 27600 | 1 |
| 435 | 20240527 | 113100 | 833101700 | 27600 | 27600 | 27600 | 27600 | 60 |
| 436 | 20240527 | 113000 | 831445700 | 27550 | 27550 | 27600 | 27550 | 381 |
| 437 | 20240527 | 112900 | 820947100 | 27550 | 27550 | 27550 | 27550 | 20 |
| 438 | 20240527 | 112800 | 820396100 | 27600 | 27600 | 27600 | 27600 | 470 |
| 439 | 20240527 | 112700 | 807424100 | 27650 | 27700 | 27700 | 27650 | 113 |
| 440 | 20240527 | 112600 | 804299050 | 27700 | 27700 | 27700 | 27700 | 44 |
| 441 | 20240527 | 112500 | 803080250 | 27700 | 27700 | 27700 | 27700 | 49 |
| 442 | 20240527 | 112400 | 801722950 | 27700 | 27700 | 27750 | 27700 | 41 |
| 443 | 20240527 | 112300 | 800586900 | 27650 | 27650 | 27700 | 27650 | 231 |
| 444 | 20240527 | 112200 | 794197250 | 27650 | 27650 | 27650 | 27650 | 1 |
| 445 | 20240527 | 112100 | 794169600 | 27650 | 27650 | 27650 | 27650 | 41 |
| 446 | 20240527 | 112000 | 793035950 | 27650 | 27650 | 27650 | 27650 | 71 |
| 447 | 20240527 | 111900 | 791072800 | 27650 | 27650 | 27650 | 27650 | 79 |
| 448 | 20240527 | 111800 | 788888450 | 27700 | 27700 | 27700 | 27700 | 5 |
| 449 | 20240527 | 111700 | 788749950 | 27700 | 27700 | 27700 | 27700 | 102 |
| 450 | 20240527 | 111600 | 785924550 | 27700 | 27650 | 27700 | 27650 | 60 |
| 451 | 20240527 | 111500 | 784263550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 452 | 20240527 | 111400 | 784263550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 453 | 20240527 | 111300 | 784263550 | 27700 | 27700 | 27700 | 27650 | 971 |
| 454 | 20240527 | 111200 | 757384850 | 27700 | 27700 | 27700 | 27700 | 142 |
| 455 | 20240527 | 111100 | 753451450 | 27700 | 27750 | 27750 | 27700 | 1464 |
| 456 | 20240527 | 111000 | 712827950 | 27800 | 27800 | 27800 | 27800 | 70 |
| 457 | 20240527 | 110900 | 710881950 | 27750 | 27900 | 27900 | 27750 | 250 |
| 458 | 20240527 | 110800 | 703931700 | 27850 | 27850 | 27850 | 27850 | 41 |
| 459 | 20240527 | 110700 | 702789850 | 27800 | 27800 | 27800 | 27800 | 1 |
| 460 | 20240527 | 110600 | 702762050 | 27850 | 27850 | 27900 | 27850 | 100 |
| 461 | 20240527 | 110500 | 699975950 | 27800 | 27800 | 27850 | 27800 | 33 |
| 462 | 20240527 | 110400 | 699058500 | 27900 | 27850 | 27900 | 27800 | 154 |
| 463 | 20240527 | 110300 | 694774600 | 27850 | 27850 | 27850 | 27850 | 110 |
| 464 | 20240527 | 110200 | 691711100 | 27800 | 27800 | 27800 | 27800 | 41 |
| 465 | 20240527 | 110100 | 690571300 | 27850 | 27850 | 27850 | 27850 | 6 |
| 466 | 20240527 | 110000 | 690404200 | 27850 | 27850 | 27850 | 27850 | 41 |
| 467 | 20240527 | 105900 | 689262350 | 27850 | 27850 | 27850 | 27800 | 122 |
| 468 | 20240527 | 105800 | 685864900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 469 | 20240527 | 105700 | 685864900 | 27850 | 27850 | 27850 | 27850 | 100 |
| 470 | 20240527 | 105600 | 683079900 | 27850 | 27800 | 27850 | 27800 | 60 |
| 471 | 20240527 | 105500 | 681411550 | 27750 | 27750 | 27750 | 27750 | 1 |
| 472 | 20240527 | 105400 | 681383800 | 27750 | 27850 | 27850 | 27750 | 59 |
| 473 | 20240527 | 105300 | 679743300 | 27850 | 27850 | 27850 | 27850 | 7 |
| 474 | 20240527 | 105200 | 679548350 | 27850 | 27850 | 27850 | 27850 | 62 |
| 475 | 20240527 | 105100 | 677821650 | 27800 | 27800 | 27800 | 27800 | 54 |
| 476 | 20240527 | 105000 | 676320450 | 27800 | 27850 | 27850 | 27800 | 2 |
| 477 | 20240527 | 104900 | 676264800 | 27850 | 27800 | 27850 | 27800 | 14 |
| 478 | 20240527 | 104800 | 675875250 | 27800 | 27800 | 27800 | 27800 | 520 |
| 479 | 20240527 | 104700 | 661419250 | 27800 | 27800 | 27800 | 27800 | 222 |
| 480 | 20240527 | 104600 | 655247650 | 27800 | 27800 | 27800 | 27800 | 63 |
| 481 | 20240527 | 104500 | 653496250 | 27800 | 27800 | 27800 | 27800 | 20 |
| 482 | 20240527 | 104400 | 652940250 | 27800 | 27800 | 27800 | 27800 | 15 |
| 483 | 20240527 | 104300 | 652523250 | 27800 | 27800 | 27800 | 27800 | 89 |
| 484 | 20240527 | 104200 | 650049050 | 27850 | 27850 | 27850 | 27850 | 114 |
| 485 | 20240527 | 104100 | 646874150 | 27800 | 27800 | 27850 | 27800 | 142 |
| 486 | 20240527 | 104000 | 642921550 | 27800 | 27800 | 27800 | 27800 | 20 |
| 487 | 20240527 | 103900 | 642365550 | 27800 | 27850 | 27900 | 27800 | 95 |
| 488 | 20240527 | 103800 | 639720200 | 27850 | 27850 | 27900 | 27850 | 50 |
| 489 | 20240527 | 103700 | 638327550 | 27800 | 27800 | 27800 | 27800 | 3 |
| 490 | 20240527 | 103600 | 638244150 | 27850 | 27850 | 27850 | 27850 | 276 |
| 491 | 20240527 | 103500 | 630557550 | 27850 | 27900 | 27900 | 27850 | 68 |
| 492 | 20240527 | 103400 | 628660450 | 27900 | 27900 | 27900 | 27900 | 41 |
| 493 | 20240527 | 103300 | 627516550 | 27900 | 27900 | 27900 | 27900 | 103 |
| 494 | 20240527 | 103200 | 624642850 | 27850 | 27900 | 27900 | 27850 | 71 |
| 495 | 20240527 | 103100 | 622662000 | 27900 | 27900 | 27900 | 27900 | 116 |
| 496 | 20240527 | 103000 | 619425600 | 27900 | 27900 | 27900 | 27900 | 10 |
| 497 | 20240527 | 102900 | 619146600 | 27850 | 27850 | 27850 | 27850 | 33 |
| 498 | 20240527 | 102800 | 618227550 | 27850 | 27850 | 27850 | 27850 | 53 |
| 499 | 20240527 | 102700 | 616751500 | 27800 | 27800 | 27900 | 27800 | 517 |
| 500 | 20240527 | 102600 | 602331200 | 27900 | 27850 | 27900 | 27850 | 393 |
| 501 | 20240527 | 102500 | 591372050 | 27800 | 27850 | 27850 | 27800 | 113 |
| 502 | 20240527 | 102400 | 588225550 | 27850 | 27850 | 27900 | 27850 | 1284 |
| 503 | 20240527 | 102300 | 552465300 | 27900 | 27900 | 27900 | 27900 | 161 |
| 504 | 20240527 | 102200 | 547973400 | 27850 | 27950 | 27950 | 27850 | 224 |
| 505 | 20240527 | 102100 | 541724750 | 27950 | 27950 | 27950 | 27950 | 86 |
| 506 | 20240527 | 102000 | 539321050 | 27950 | 27900 | 27950 | 27900 | 888 |
| 507 | 20240527 | 101900 | 514543850 | 27850 | 27900 | 27900 | 27850 | 239 |
| 508 | 20240527 | 101800 | 507887650 | 27850 | 27850 | 27900 | 27850 | 131 |
| 509 | 20240527 | 101700 | 504238700 | 27850 | 27850 | 27850 | 27850 | 1008 |
| 510 | 20240527 | 101600 | 476165900 | 27800 | 27800 | 27800 | 27800 | 119 |
| 511 | 20240527 | 101500 | 472857700 | 27800 | 27800 | 27800 | 27800 | 322 |
| 512 | 20240527 | 101400 | 463906100 | 27800 | 27800 | 27800 | 27750 | 89 |
| 513 | 20240527 | 101300 | 461432900 | 27750 | 27750 | 27750 | 27750 | 414 |
| 514 | 20240527 | 101200 | 449944400 | 27800 | 27800 | 27800 | 27800 | 44 |
| 515 | 20240527 | 101100 | 448721200 | 27800 | 27750 | 27800 | 27750 | 64 |
| 516 | 20240527 | 101000 | 446942150 | 27750 | 27750 | 27750 | 27750 | 65 |
| 517 | 20240527 | 100900 | 445138400 | 27800 | 27800 | 27800 | 27800 | 43 |
| 518 | 20240527 | 100800 | 443943000 | 27800 | 27800 | 27800 | 27800 | 2 |
| 519 | 20240527 | 100700 | 443887400 | 27800 | 27750 | 27800 | 27750 | 122 |
| 520 | 20240527 | 100600 | 440496400 | 27800 | 27800 | 27800 | 27800 | 321 |
| 521 | 20240527 | 100500 | 431572600 | 27800 | 27750 | 27800 | 27750 | 789 |
| 522 | 20240527 | 100400 | 409638500 | 27800 | 27800 | 27800 | 27750 | 77 |
| 523 | 20240527 | 100300 | 407497950 | 27800 | 27750 | 27800 | 27700 | 412 |
| 524 | 20240527 | 100200 | 396065350 | 27750 | 27750 | 27750 | 27750 | 48 |
| 525 | 20240527 | 100100 | 394733350 | 27750 | 27700 | 27750 | 27700 | 778 |
| 526 | 20240527 | 100000 | 373180700 | 27700 | 27650 | 27700 | 27650 | 352 |
| 527 | 20240527 | 095900 | 363444900 | 27650 | 27600 | 27650 | 27600 | 2 |
| 528 | 20240527 | 095800 | 363389650 | 27600 | 27600 | 27600 | 27600 | 70 |
| 529 | 20240527 | 095700 | 361457650 | 27650 | 27600 | 27650 | 27600 | 78 |
| 530 | 20240527 | 095600 | 359301750 | 27600 | 27600 | 27600 | 27600 | 211 |
| 531 | 20240527 | 095500 | 353478150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 532 | 20240527 | 095400 | 353478150 | 27600 | 27600 | 27600 | 27600 | 40 |
| 533 | 20240527 | 095300 | 352374150 | 27600 | 27600 | 27600 | 27600 | 68 |
| 534 | 20240527 | 095200 | 350497350 | 27550 | 27550 | 27550 | 27550 | 4 |
| 535 | 20240527 | 095100 | 350387150 | 27550 | 27550 | 27550 | 27550 | 232 |
| 536 | 20240527 | 095000 | 343995550 | 27550 | 27650 | 27650 | 27550 | 124 |
| 537 | 20240527 | 094900 | 340570350 | 27600 | 27650 | 27650 | 27600 | 131 |
| 538 | 20240527 | 094800 | 336952250 | 27650 | 27650 | 27650 | 27650 | 23 |
| 539 | 20240527 | 094700 | 336316300 | 27600 | 27650 | 27650 | 27600 | 76 |
| 540 | 20240527 | 094600 | 334217850 | 27600 | 27600 | 27600 | 27600 | 60 |
| 541 | 20240527 | 094500 | 332561850 | 27600 | 27600 | 27600 | 27600 | 94 |
| 542 | 20240527 | 094400 | 329967450 | 27600 | 27650 | 27650 | 27600 | 104 |
| 543 | 20240527 | 094300 | 327096900 | 27650 | 27650 | 27650 | 27650 | 7 |
| 544 | 20240527 | 094200 | 326903350 | 27550 | 27650 | 27650 | 27550 | 26 |
| 545 | 20240527 | 094100 | 326186850 | 27650 | 27550 | 27650 | 27550 | 353 |
| 546 | 20240527 | 094000 | 316443600 | 27550 | 27450 | 27550 | 27450 | 82 |
| 547 | 20240527 | 093900 | 314185800 | 27400 | 27450 | 27450 | 27400 | 18 |
| 548 | 20240527 | 093800 | 313692300 | 27350 | 27350 | 27350 | 27350 | 20 |
| 549 | 20240527 | 093700 | 313145300 | 27400 | 27500 | 27500 | 27400 | 305 |
| 550 | 20240527 | 093600 | 304774350 | 27500 | 27550 | 27600 | 27500 | 443 |
| 551 | 20240527 | 093500 | 292572400 | 27550 | 27550 | 27550 | 27550 | 0 |
| 552 | 20240527 | 093400 | 292572400 | 27550 | 27600 | 27650 | 27550 | 1142 |
| 553 | 20240527 | 093300 | 261047450 | 27600 | 27450 | 27650 | 27450 | 1563 |
| 554 | 20240527 | 093200 | 217991400 | 27450 | 27400 | 27450 | 27400 | 702 |
| 555 | 20240527 | 093100 | 198723000 | 27350 | 27350 | 27350 | 27350 | 39 |
| 556 | 20240527 | 093000 | 197656350 | 27350 | 27350 | 27350 | 27350 | 0 |
| 557 | 20240527 | 092900 | 197656350 | 27350 | 27400 | 27400 | 27350 | 145 |
| 558 | 20240527 | 092800 | 193689450 | 27400 | 27400 | 27400 | 27400 | 14 |
| 559 | 20240527 | 092700 | 193305850 | 27400 | 27400 | 27400 | 27400 | 50 |
| 560 | 20240527 | 092600 | 191935850 | 27400 | 27400 | 27400 | 27400 | 0 |
| 561 | 20240527 | 092500 | 191935850 | 27400 | 27400 | 27400 | 27400 | 20 |
| 562 | 20240527 | 092400 | 191387850 | 27400 | 27450 | 27450 | 27400 | 107 |
| 563 | 20240527 | 092300 | 188455700 | 27450 | 27400 | 27450 | 27400 | 20 |
| 564 | 20240527 | 092200 | 187907650 | 27400 | 27400 | 27400 | 27400 | 5 |
| 565 | 20240527 | 092100 | 187770650 | 27350 | 27350 | 27350 | 27350 | 6 |
| 566 | 20240527 | 092000 | 187606550 | 27350 | 27350 | 27350 | 27350 | 334 |
| 567 | 20240527 | 091900 | 178471650 | 27350 | 27450 | 27450 | 27350 | 1233 |
| 568 | 20240527 | 091800 | 144649600 | 27450 | 27500 | 27500 | 27450 | 244 |
| 569 | 20240527 | 091700 | 137951750 | 27500 | 27500 | 27500 | 27400 | 500 |
| 570 | 20240527 | 091600 | 124231100 | 27550 | 27500 | 27550 | 27500 | 404 |
| 571 | 20240527 | 091500 | 113113200 | 27500 | 27500 | 27500 | 27500 | 234 |
| 572 | 20240527 | 091400 | 106678200 | 27500 | 27450 | 27500 | 27400 | 207 |
| 573 | 20240527 | 091300 | 100995550 | 27450 | 27450 | 27450 | 27400 | 213 |
| 574 | 20240527 | 091200 | 95158700 | 27350 | 27300 | 27350 | 27250 | 357 |
| 575 | 20240527 | 091100 | 85400800 | 27300 | 27350 | 27350 | 27300 | 95 |
| 576 | 20240527 | 091000 | 82807200 | 27250 | 27350 | 27350 | 27250 | 163 |
| 577 | 20240527 | 090900 | 78352800 | 27300 | 27300 | 27300 | 27300 | 111 |
| 578 | 20240527 | 090800 | 75322500 | 27200 | 27200 | 27200 | 27200 | 16 |
| 579 | 20240527 | 090700 | 74887300 | 27200 | 27200 | 27200 | 27150 | 155 |
| 580 | 20240527 | 090600 | 70672300 | 27200 | 27200 | 27200 | 27200 | 50 |
| 581 | 20240527 | 090500 | 69312300 | 27200 | 27300 | 27350 | 27200 | 164 |
| 582 | 20240527 | 090400 | 64841450 | 27150 | 27150 | 27150 | 27150 | 58 |
| 583 | 20240527 | 090300 | 63266750 | 27150 | 27150 | 27150 | 27100 | 1071 |
| 584 | 20240527 | 090200 | 34190950 | 27150 | 27250 | 27250 | 27050 | 464 |
| 585 | 20240527 | 090100 | 21610600 | 27200 | 27250 | 27250 | 27200 | 140 |
| 586 | 20240527 | 090000 | 17796700 | 27250 | 27250 | 27300 | 27250 | 653 |