34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 3 | 20240527 | 192000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240527 | 191900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240527 | 191800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240527 | 191700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240527 | 191600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240527 | 191500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240527 | 191400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240527 | 191300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240527 | 191200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240527 | 191100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240527 | 191000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240527 | 190900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240527 | 190800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240527 | 190700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240527 | 190600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240527 | 190500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240527 | 190400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240527 | 190300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240527 | 190200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240527 | 190100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240527 | 190000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240527 | 185900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240527 | 185800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240527 | 185700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240527 | 185600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240527 | 185500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240527 | 185400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240527 | 185300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240527 | 185200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240527 | 185100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 33 | 20240527 | 185000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240527 | 184900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240527 | 184800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240527 | 184700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240527 | 184600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240527 | 184500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240527 | 184400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240527 | 184300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240527 | 184200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240527 | 184100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240527 | 184000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240527 | 183900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240527 | 183800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240527 | 183700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240527 | 183600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240527 | 183500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240527 | 183400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240527 | 183300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240527 | 183200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240527 | 183100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240527 | 183000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240527 | 182900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240527 | 182800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240527 | 182700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240527 | 182600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240527 | 182500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240527 | 182400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240527 | 182300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240527 | 182200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240527 | 182100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 63 | 20240527 | 182000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240527 | 181900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240527 | 181800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240527 | 181700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240527 | 181600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240527 | 181500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240527 | 181400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240527 | 181300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240527 | 181200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240527 | 181100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240527 | 181000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240527 | 180900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240527 | 180800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240527 | 180700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240527 | 180600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240527 | 180500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240527 | 180400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240527 | 180300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240527 | 180200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240527 | 180100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240527 | 180000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240527 | 175900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240527 | 175800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240527 | 175700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240527 | 175600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240527 | 175500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240527 | 175400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240527 | 175300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240527 | 175200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240527 | 175100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 93 | 20240527 | 175000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240527 | 174900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240527 | 174800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240527 | 174700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240527 | 174600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240527 | 174500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240527 | 174400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240527 | 174300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240527 | 174200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240527 | 174100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240527 | 174000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240527 | 173900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240527 | 173800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240527 | 173700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240527 | 173600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240527 | 173500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240527 | 173400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240527 | 173300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240527 | 173200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240527 | 173100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240527 | 173000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240527 | 172900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240527 | 172800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240527 | 172700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240527 | 172600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240527 | 172500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240527 | 172400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240527 | 172300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240527 | 172200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240527 | 172100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 123 | 20240527 | 172000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240527 | 171900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240527 | 171800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240527 | 171700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240527 | 171600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240527 | 171500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240527 | 171400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240527 | 171300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240527 | 171200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240527 | 171100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240527 | 171000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240527 | 170900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240527 | 170800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240527 | 170700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240527 | 170600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240527 | 170500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240527 | 170400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240527 | 170300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240527 | 170200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240527 | 170100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240527 | 170000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240527 | 165900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240527 | 165800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240527 | 165700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240527 | 165600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240527 | 165500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240527 | 165400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240527 | 165300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240527 | 165200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240527 | 165100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 153 | 20240527 | 165000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240527 | 164900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240527 | 164800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240527 | 164700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240527 | 164600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240527 | 164500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240527 | 164400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240527 | 164300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240527 | 164200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240527 | 164100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240527 | 164000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240527 | 163900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240527 | 163800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240527 | 163700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240527 | 163600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240527 | 163500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240527 | 163400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240527 | 163300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240527 | 163200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240527 | 163100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240527 | 163000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240527 | 162900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240527 | 162800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240527 | 162700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240527 | 162600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240527 | 162500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240527 | 162400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240527 | 162300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240527 | 162200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240527 | 162100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 183 | 20240527 | 162000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240527 | 161900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240527 | 161800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240527 | 161700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240527 | 161600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240527 | 161500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240527 | 161400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240527 | 161300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240527 | 161200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240527 | 161100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240527 | 161000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240527 | 160900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240527 | 160800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240527 | 160700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240527 | 160600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240527 | 160500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20240527 | 160400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20240527 | 160300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20240527 | 160200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20240527 | 160100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20240527 | 160000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20240527 | 155900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20240527 | 155800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20240527 | 155700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20240527 | 155600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20240527 | 155500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20240527 | 155400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20240527 | 155300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20240527 | 155200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20240527 | 155100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 213 | 20240527 | 155000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20240527 | 154900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20240527 | 154800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20240527 | 154700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 217 | 20240527 | 154600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 218 | 20240527 | 154500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 219 | 20240527 | 154400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 220 | 20240527 | 154300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 221 | 20240527 | 154200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 222 | 20240527 | 154100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 223 | 20240527 | 154000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 224 | 20240527 | 153900 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 225 | 20240527 | 153800 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 226 | 20240527 | 153700 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 227 | 20240527 | 153600 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 228 | 20240527 | 153500 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 229 | 20240527 | 153400 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 230 | 20240527 | 153300 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 231 | 20240527 | 153200 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 232 | 20240527 | 153100 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 233 | 20240527 | 153000 | 18978558600 | 33450 | 33450 | 33450 | 33450 | 12107 |
| 234 | 20240527 | 152900 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240527 | 152800 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240527 | 152700 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20240527 | 152600 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20240527 | 152500 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20240527 | 152400 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20240527 | 152300 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20240527 | 152200 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20240527 | 152100 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 243 | 20240527 | 152000 | 18573579450 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20240527 | 151900 | 18573579450 | 33650 | 33650 | 33700 | 33650 | 1487 |
| 245 | 20240527 | 151800 | 18523520900 | 33650 | 33700 | 33700 | 33650 | 836 |
| 246 | 20240527 | 151700 | 18495365000 | 33700 | 33650 | 33700 | 33650 | 2295 |
| 247 | 20240527 | 151600 | 18418060200 | 33650 | 33600 | 33700 | 33600 | 1786 |
| 248 | 20240527 | 151500 | 18357948800 | 33650 | 33650 | 33700 | 33600 | 1483 |
| 249 | 20240527 | 151400 | 18308050250 | 33650 | 33650 | 33700 | 33600 | 2014 |
| 250 | 20240527 | 151300 | 18240227750 | 33650 | 33700 | 33700 | 33650 | 2363 |
| 251 | 20240527 | 151200 | 18160672800 | 33650 | 33650 | 33700 | 33600 | 1834 |
| 252 | 20240527 | 151100 | 18098937800 | 33650 | 33650 | 33650 | 33600 | 1588 |
| 253 | 20240527 | 151000 | 18045509700 | 33650 | 33650 | 33700 | 33600 | 2127 |
| 254 | 20240527 | 150900 | 17973917100 | 33650 | 33650 | 33700 | 33600 | 1104 |
| 255 | 20240527 | 150800 | 17936767200 | 33650 | 33650 | 33700 | 33600 | 3410 |
| 256 | 20240527 | 150700 | 17822024650 | 33650 | 33600 | 33650 | 33550 | 2103 |
| 257 | 20240527 | 150600 | 17751368000 | 33550 | 33600 | 33600 | 33550 | 1467 |
| 258 | 20240527 | 150500 | 17702107900 | 33550 | 33650 | 33650 | 33550 | 2070 |
| 259 | 20240527 | 150400 | 17632545300 | 33650 | 33600 | 33650 | 33550 | 3034 |
| 260 | 20240527 | 150300 | 17530589650 | 33600 | 33650 | 33650 | 33600 | 2633 |
| 261 | 20240527 | 150200 | 17442068550 | 33600 | 33650 | 33650 | 33600 | 1201 |
| 262 | 20240527 | 150100 | 17401662450 | 33600 | 33650 | 33650 | 33600 | 1530 |
| 263 | 20240527 | 150000 | 17350219400 | 33600 | 33600 | 33650 | 33600 | 2009 |
| 264 | 20240527 | 145900 | 17282691850 | 33600 | 33650 | 33650 | 33600 | 1091 |
| 265 | 20240527 | 145800 | 17245987650 | 33650 | 33600 | 33650 | 33600 | 1724 |
| 266 | 20240527 | 145700 | 17188015450 | 33600 | 33700 | 33700 | 33600 | 2082 |
| 267 | 20240527 | 145600 | 17117942300 | 33650 | 33650 | 33650 | 33600 | 2903 |
| 268 | 20240527 | 145500 | 17020297800 | 33600 | 33600 | 33650 | 33550 | 2261 |
| 269 | 20240527 | 145400 | 16944312550 | 33600 | 33700 | 33700 | 33600 | 5076 |
| 270 | 20240527 | 145300 | 16773476150 | 33700 | 33700 | 33700 | 33650 | 4784 |
| 271 | 20240527 | 145200 | 16612261450 | 33650 | 33650 | 33700 | 33650 | 2521 |
| 272 | 20240527 | 145100 | 16527391100 | 33650 | 33650 | 33700 | 33600 | 7012 |
| 273 | 20240527 | 145000 | 16291504300 | 33650 | 33550 | 33650 | 33500 | 4241 |
| 274 | 20240527 | 144900 | 16149091850 | 33600 | 33500 | 33600 | 33450 | 3104 |
| 275 | 20240527 | 144800 | 16045031550 | 33500 | 33500 | 33550 | 33450 | 716 |
| 276 | 20240527 | 144700 | 16021050050 | 33500 | 33500 | 33550 | 33450 | 2275 |
| 277 | 20240527 | 144600 | 15944840150 | 33500 | 33300 | 33500 | 33250 | 4375 |
| 278 | 20240527 | 144500 | 15798636600 | 33400 | 33150 | 33400 | 33150 | 3710 |
| 279 | 20240527 | 144400 | 15675057150 | 33150 | 33100 | 33200 | 33100 | 1290 |
| 280 | 20240527 | 144300 | 15632328300 | 33050 | 33100 | 33150 | 33050 | 402 |
| 281 | 20240527 | 144200 | 15619019650 | 33100 | 33150 | 33200 | 33100 | 213 |
| 282 | 20240527 | 144100 | 15611960450 | 33200 | 33050 | 33250 | 33050 | 3737 |
| 283 | 20240527 | 144000 | 15487904250 | 33000 | 33000 | 33050 | 33000 | 286 |
| 284 | 20240527 | 143900 | 15478458050 | 33000 | 33150 | 33150 | 33000 | 2719 |
| 285 | 20240527 | 143800 | 15388586600 | 33150 | 33150 | 33150 | 33100 | 184 |
| 286 | 20240527 | 143700 | 15382488700 | 33150 | 33100 | 33150 | 33100 | 414 |
| 287 | 20240527 | 143600 | 15368777000 | 33150 | 33150 | 33200 | 33150 | 498 |
| 288 | 20240527 | 143500 | 15352263400 | 33150 | 33100 | 33150 | 33050 | 425 |
| 289 | 20240527 | 143400 | 15338198900 | 33050 | 33050 | 33100 | 33050 | 376 |
| 290 | 20240527 | 143300 | 15325757400 | 33050 | 33050 | 33100 | 33050 | 163 |
| 291 | 20240527 | 143200 | 15320368600 | 33100 | 33050 | 33100 | 33050 | 528 |
| 292 | 20240527 | 143100 | 15302893950 | 33050 | 33100 | 33150 | 33050 | 236 |
| 293 | 20240527 | 143000 | 15295084000 | 33100 | 33050 | 33100 | 33050 | 176 |
| 294 | 20240527 | 142900 | 15289262500 | 33050 | 33050 | 33150 | 33050 | 370 |
| 295 | 20240527 | 142800 | 15277026450 | 33100 | 33100 | 33100 | 33050 | 948 |
| 296 | 20240527 | 142700 | 15245682400 | 33100 | 33050 | 33100 | 33050 | 1025 |
| 297 | 20240527 | 142600 | 15211805100 | 33050 | 33100 | 33150 | 33050 | 867 |
| 298 | 20240527 | 142500 | 15183105500 | 33100 | 33100 | 33150 | 33100 | 274 |
| 299 | 20240527 | 142400 | 15174027900 | 33100 | 33100 | 33150 | 33100 | 1242 |
| 300 | 20240527 | 142300 | 15132911000 | 33150 | 33150 | 33200 | 33150 | 271 |
| 301 | 20240527 | 142200 | 15123926850 | 33100 | 33100 | 33150 | 33100 | 298 |
| 302 | 20240527 | 142100 | 15114053450 | 33150 | 33150 | 33150 | 33100 | 347 |
| 303 | 20240527 | 142000 | 15102559550 | 33150 | 33100 | 33150 | 33100 | 174 |
| 304 | 20240527 | 141900 | 15096796000 | 33150 | 33150 | 33200 | 33100 | 1100 |
| 305 | 20240527 | 141800 | 15060332950 | 33200 | 33200 | 33200 | 33150 | 221 |
| 306 | 20240527 | 141700 | 15053002300 | 33150 | 33150 | 33200 | 33100 | 805 |
| 307 | 20240527 | 141600 | 15026289700 | 33150 | 33100 | 33150 | 33100 | 284 |
| 308 | 20240527 | 141500 | 15016882000 | 33100 | 33050 | 33150 | 33050 | 255 |
| 309 | 20240527 | 141400 | 15008440800 | 33050 | 33100 | 33100 | 33050 | 587 |
| 310 | 20240527 | 141300 | 14989024250 | 33100 | 33050 | 33100 | 33050 | 231 |
| 311 | 20240527 | 141200 | 14981383050 | 33050 | 33100 | 33100 | 33050 | 379 |
| 312 | 20240527 | 141100 | 14968844250 | 33100 | 33050 | 33100 | 33050 | 475 |
| 313 | 20240527 | 141000 | 14953137550 | 33100 | 33050 | 33100 | 33050 | 202 |
| 314 | 20240527 | 140900 | 14946458600 | 33050 | 33050 | 33100 | 33050 | 340 |
| 315 | 20240527 | 140800 | 14935213950 | 33100 | 33050 | 33100 | 33050 | 258 |
| 316 | 20240527 | 140700 | 14926683200 | 33050 | 33100 | 33100 | 33050 | 93 |
| 317 | 20240527 | 140600 | 14923608900 | 33050 | 33050 | 33100 | 33050 | 170 |
| 318 | 20240527 | 140500 | 14917990350 | 33100 | 33100 | 33100 | 33050 | 165 |
| 319 | 20240527 | 140400 | 14912531300 | 33050 | 33050 | 33100 | 33000 | 640 |
| 320 | 20240527 | 140300 | 14891382200 | 33000 | 33000 | 33050 | 33000 | 207 |
| 321 | 20240527 | 140200 | 14884549000 | 33000 | 33000 | 33050 | 33000 | 996 |
| 322 | 20240527 | 140100 | 14851659600 | 33000 | 33050 | 33050 | 33000 | 266 |
| 323 | 20240527 | 140000 | 14842876050 | 33050 | 33050 | 33050 | 33000 | 96 |
| 324 | 20240527 | 135900 | 14839706400 | 33050 | 33050 | 33050 | 33000 | 173 |
| 325 | 20240527 | 135800 | 14833996150 | 33050 | 33000 | 33050 | 33000 | 94 |
| 326 | 20240527 | 135700 | 14830892850 | 33050 | 33050 | 33050 | 32950 | 402 |
| 327 | 20240527 | 135600 | 14817622850 | 33050 | 33050 | 33050 | 33000 | 314 |
| 328 | 20240527 | 135500 | 14807256200 | 33000 | 33000 | 33050 | 33000 | 174 |
| 329 | 20240527 | 135400 | 14801512700 | 33050 | 33000 | 33050 | 33000 | 362 |
| 330 | 20240527 | 135300 | 14789565400 | 33050 | 33000 | 33050 | 33000 | 1657 |
| 331 | 20240527 | 135200 | 14734881950 | 33000 | 33000 | 33050 | 33000 | 589 |
| 332 | 20240527 | 135100 | 14715433600 | 33000 | 33000 | 33050 | 33000 | 198 |
| 333 | 20240527 | 135000 | 14708897600 | 33000 | 33050 | 33050 | 33000 | 700 |
| 334 | 20240527 | 134900 | 14685765300 | 33050 | 33050 | 33050 | 33000 | 279 |
| 335 | 20240527 | 134800 | 14676556100 | 33050 | 33050 | 33100 | 33050 | 432 |
| 336 | 20240527 | 134700 | 14662277700 | 33050 | 33100 | 33100 | 33050 | 2785 |
| 337 | 20240527 | 134600 | 14570193800 | 33100 | 33150 | 33150 | 33100 | 348 |
| 338 | 20240527 | 134500 | 14558672050 | 33100 | 33100 | 33150 | 33100 | 201 |
| 339 | 20240527 | 134400 | 14552018050 | 33150 | 33100 | 33150 | 33100 | 167 |
| 340 | 20240527 | 134300 | 14546489100 | 33150 | 33100 | 33150 | 33100 | 168 |
| 341 | 20240527 | 134200 | 14540924150 | 33150 | 33150 | 33150 | 33100 | 351 |
| 342 | 20240527 | 134100 | 14529296750 | 33150 | 33100 | 33150 | 33100 | 175 |
| 343 | 20240527 | 134000 | 14523503200 | 33100 | 33100 | 33150 | 33100 | 197 |
| 344 | 20240527 | 133900 | 14516978800 | 33150 | 33100 | 33150 | 33100 | 90 |
| 345 | 20240527 | 133800 | 14513999300 | 33150 | 33100 | 33150 | 33100 | 193 |
| 346 | 20240527 | 133700 | 14507609000 | 33100 | 33100 | 33150 | 33100 | 78 |
| 347 | 20240527 | 133600 | 14505026550 | 33100 | 33100 | 33150 | 33050 | 197 |
| 348 | 20240527 | 133500 | 14498504200 | 33050 | 33150 | 33150 | 33050 | 1158 |
| 349 | 20240527 | 133400 | 14460213850 | 33100 | 33150 | 33150 | 33100 | 363 |
| 350 | 20240527 | 133300 | 14448197900 | 33150 | 33100 | 33200 | 33100 | 325 |
| 351 | 20240527 | 133200 | 14437425200 | 33100 | 33150 | 33150 | 33100 | 430 |
| 352 | 20240527 | 133100 | 14423191100 | 33100 | 33100 | 33200 | 33100 | 297 |
| 353 | 20240527 | 133000 | 14413356900 | 33150 | 33150 | 33200 | 33150 | 158 |
| 354 | 20240527 | 132900 | 14408117650 | 33150 | 33150 | 33200 | 33150 | 84 |
| 355 | 20240527 | 132800 | 14405332400 | 33200 | 33150 | 33200 | 33100 | 314 |
| 356 | 20240527 | 132700 | 14394926500 | 33200 | 33250 | 33250 | 33200 | 137 |
| 357 | 20240527 | 132600 | 14390376700 | 33250 | 33250 | 33250 | 33200 | 274 |
| 358 | 20240527 | 132500 | 14381274000 | 33250 | 33250 | 33250 | 33200 | 147 |
| 359 | 20240527 | 132400 | 14376388550 | 33200 | 33150 | 33200 | 33100 | 484 |
| 360 | 20240527 | 132300 | 14360343750 | 33150 | 33100 | 33150 | 33100 | 290 |
| 361 | 20240527 | 132200 | 14350742650 | 33100 | 33150 | 33150 | 33100 | 532 |
| 362 | 20240527 | 132100 | 14333131300 | 33150 | 33200 | 33250 | 33150 | 256 |
| 363 | 20240527 | 132000 | 14324631300 | 33200 | 33150 | 33200 | 33100 | 1155 |
| 364 | 20240527 | 131900 | 14286357100 | 33200 | 33250 | 33250 | 33150 | 859 |
| 365 | 20240527 | 131800 | 14257843150 | 33200 | 33300 | 33300 | 33150 | 947 |
| 366 | 20240527 | 131700 | 14226385350 | 33250 | 33250 | 33300 | 33250 | 282 |
| 367 | 20240527 | 131600 | 14217008800 | 33250 | 33300 | 33300 | 33250 | 152 |
| 368 | 20240527 | 131500 | 14211952200 | 33300 | 33250 | 33300 | 33250 | 150 |
| 369 | 20240527 | 131400 | 14206962050 | 33250 | 33350 | 33350 | 33250 | 1592 |
| 370 | 20240527 | 131300 | 14153941800 | 33350 | 33400 | 33450 | 33350 | 272 |
| 371 | 20240527 | 131200 | 14144865800 | 33400 | 33300 | 33400 | 33300 | 715 |
| 372 | 20240527 | 131100 | 14121017550 | 33300 | 33400 | 33400 | 33300 | 898 |
| 373 | 20240527 | 131000 | 14091070600 | 33450 | 33500 | 33500 | 33400 | 1274 |
| 374 | 20240527 | 130900 | 14048450500 | 33550 | 33650 | 33650 | 33500 | 941 |
| 375 | 20240527 | 130800 | 14016837600 | 33600 | 33700 | 33700 | 33600 | 2252 |
| 376 | 20240527 | 130700 | 13941023050 | 33700 | 33650 | 33700 | 33650 | 1935 |
| 377 | 20240527 | 130600 | 13875828550 | 33600 | 33600 | 33650 | 33600 | 1449 |
| 378 | 20240527 | 130500 | 13827075950 | 33600 | 33600 | 33650 | 33600 | 1069 |
| 379 | 20240527 | 130400 | 13791155950 | 33550 | 33500 | 33650 | 33500 | 1007 |
| 380 | 20240527 | 130300 | 13757327400 | 33500 | 33550 | 33600 | 33500 | 2332 |
| 381 | 20240527 | 130200 | 13678979050 | 33550 | 33550 | 33600 | 33500 | 2038 |
| 382 | 20240527 | 130100 | 13610608250 | 33550 | 33400 | 33600 | 33400 | 2690 |
| 383 | 20240527 | 130000 | 13520421650 | 33400 | 33400 | 33400 | 33350 | 500 |
| 384 | 20240527 | 125900 | 13503735200 | 33550 | 33350 | 33550 | 33350 | 2616 |
| 385 | 20240527 | 125800 | 13416067150 | 33350 | 33300 | 33550 | 33300 | 1986 |
| 386 | 20240527 | 125700 | 13349547500 | 33350 | 33300 | 33350 | 33300 | 425 |
| 387 | 20240527 | 125600 | 13335391600 | 33300 | 33350 | 33450 | 33300 | 1996 |
| 388 | 20240527 | 125500 | 13268772050 | 33300 | 33250 | 33450 | 33250 | 1926 |
| 389 | 20240527 | 125400 | 13204402950 | 33550 | 33350 | 33550 | 33200 | 3913 |
| 390 | 20240527 | 125300 | 13073626100 | 33350 | 33250 | 33350 | 33200 | 848 |
| 391 | 20240527 | 125200 | 13045377200 | 33200 | 33350 | 33350 | 33200 | 1248 |
| 392 | 20240527 | 125100 | 13003786350 | 33350 | 33350 | 33450 | 33300 | 1585 |
| 393 | 20240527 | 125000 | 12950850300 | 33300 | 33300 | 33450 | 33250 | 1443 |
| 394 | 20240527 | 124900 | 12902623650 | 33250 | 33250 | 33450 | 33200 | 1383 |
| 395 | 20240527 | 124800 | 12856426850 | 33200 | 33200 | 33400 | 33200 | 1492 |
| 396 | 20240527 | 124700 | 12806704750 | 33200 | 33400 | 33400 | 33200 | 3045 |
| 397 | 20240527 | 124600 | 12705143550 | 33400 | 33300 | 33450 | 33300 | 2674 |
| 398 | 20240527 | 124500 | 12615868350 | 33350 | 33400 | 33400 | 33200 | 763 |
| 399 | 20240527 | 124400 | 12590490350 | 33400 | 33200 | 33400 | 33150 | 3701 |
| 400 | 20240527 | 124300 | 12467323300 | 33200 | 33050 | 33200 | 33050 | 2116 |
| 401 | 20240527 | 124200 | 12397201600 | 33100 | 33050 | 33100 | 33000 | 321 |
| 402 | 20240527 | 124100 | 12386582900 | 33050 | 33000 | 33100 | 32950 | 1749 |
| 403 | 20240527 | 124000 | 12328787050 | 33100 | 32900 | 33100 | 32900 | 1741 |
| 404 | 20240527 | 123900 | 12271318350 | 32900 | 32950 | 33000 | 32900 | 1746 |
| 405 | 20240527 | 123800 | 12213711750 | 33000 | 32950 | 33000 | 32900 | 1643 |
| 406 | 20240527 | 123700 | 12159576200 | 32950 | 32900 | 32950 | 32900 | 414 |
| 407 | 20240527 | 123600 | 12145949150 | 32900 | 32900 | 32950 | 32900 | 421 |
| 408 | 20240527 | 123500 | 12132083900 | 32950 | 32900 | 32950 | 32900 | 203 |
| 409 | 20240527 | 123400 | 12125401700 | 32900 | 32800 | 32950 | 32800 | 6469 |
| 410 | 20240527 | 123300 | 11912544900 | 32800 | 32850 | 32900 | 32800 | 525 |
| 411 | 20240527 | 123200 | 11895291150 | 32850 | 32850 | 32900 | 32850 | 239 |
| 412 | 20240527 | 123100 | 11887437900 | 32850 | 32800 | 32850 | 32800 | 362 |
| 413 | 20240527 | 123000 | 11875561150 | 32800 | 32800 | 32850 | 32800 | 211 |
| 414 | 20240527 | 122900 | 11868638900 | 32850 | 32850 | 32850 | 32800 | 124 |
| 415 | 20240527 | 122800 | 11864565750 | 32850 | 32800 | 32900 | 32800 | 237 |
| 416 | 20240527 | 122700 | 11856786600 | 32850 | 32900 | 32900 | 32850 | 301 |
| 417 | 20240527 | 122600 | 11846898300 | 32850 | 32850 | 32900 | 32850 | 1247 |
| 418 | 20240527 | 122500 | 11805932650 | 32850 | 32850 | 32900 | 32850 | 250 |
| 419 | 20240527 | 122400 | 11797716700 | 32900 | 32900 | 32900 | 32850 | 229 |
| 420 | 20240527 | 122300 | 11790192600 | 32900 | 32850 | 32900 | 32850 | 275 |
| 421 | 20240527 | 122200 | 11781158150 | 32900 | 32850 | 32900 | 32850 | 304 |
| 422 | 20240527 | 122100 | 11771167650 | 32850 | 32850 | 32900 | 32850 | 693 |
| 423 | 20240527 | 122000 | 11748399800 | 32900 | 32900 | 32900 | 32850 | 212 |
| 424 | 20240527 | 121900 | 11741434600 | 32850 | 32850 | 32900 | 32850 | 141 |
| 425 | 20240527 | 121800 | 11736802300 | 32900 | 32850 | 32900 | 32850 | 1715 |
| 426 | 20240527 | 121700 | 11680464300 | 32850 | 32800 | 32850 | 32800 | 165 |
| 427 | 20240527 | 121600 | 11675048550 | 32800 | 32800 | 32850 | 32750 | 224 |
| 428 | 20240527 | 121500 | 11667700250 | 32750 | 32800 | 32800 | 32750 | 125 |
| 429 | 20240527 | 121400 | 11663604850 | 32750 | 32800 | 32800 | 32750 | 218 |
| 430 | 20240527 | 121300 | 11656463100 | 32750 | 32750 | 32800 | 32750 | 505 |
| 431 | 20240527 | 121200 | 11639909600 | 32800 | 32750 | 32800 | 32750 | 265 |
| 432 | 20240527 | 121100 | 11631227900 | 32800 | 32750 | 32800 | 32750 | 737 |
| 433 | 20240527 | 121000 | 11607063250 | 32750 | 32750 | 32800 | 32750 | 495 |
| 434 | 20240527 | 120900 | 11590848850 | 32750 | 32800 | 32800 | 32750 | 206 |
| 435 | 20240527 | 120800 | 11584100900 | 32750 | 32750 | 32800 | 32750 | 356 |
| 436 | 20240527 | 120700 | 11572434050 | 32800 | 32750 | 32800 | 32750 | 375 |
| 437 | 20240527 | 120600 | 11560151150 | 32800 | 32800 | 32850 | 32750 | 535 |
| 438 | 20240527 | 120500 | 11542623250 | 32800 | 32800 | 32850 | 32750 | 1660 |
| 439 | 20240527 | 120400 | 11488189100 | 32750 | 32750 | 32800 | 32750 | 198 |
| 440 | 20240527 | 120300 | 11481703350 | 32750 | 32800 | 32800 | 32750 | 167 |
| 441 | 20240527 | 120200 | 11476233400 | 32750 | 32750 | 32800 | 32750 | 232 |
| 442 | 20240527 | 120100 | 11468631150 | 32800 | 32750 | 32800 | 32750 | 234 |
| 443 | 20240527 | 120000 | 11460965100 | 32750 | 32700 | 32800 | 32700 | 371 |
| 444 | 20240527 | 115900 | 11448814700 | 32750 | 32750 | 32750 | 32700 | 248 |
| 445 | 20240527 | 115800 | 11440702450 | 32700 | 32750 | 32750 | 32700 | 146 |
| 446 | 20240527 | 115700 | 11435927650 | 32750 | 32750 | 32800 | 32700 | 640 |
| 447 | 20240527 | 115600 | 11414972150 | 32750 | 32750 | 32800 | 32700 | 903 |
| 448 | 20240527 | 115500 | 11385401350 | 32750 | 32700 | 32750 | 32700 | 234 |
| 449 | 20240527 | 115400 | 11377745050 | 32700 | 32700 | 32750 | 32700 | 229 |
| 450 | 20240527 | 115300 | 11370255550 | 32700 | 32750 | 32750 | 32700 | 402 |
| 451 | 20240527 | 115200 | 11357098850 | 32700 | 32700 | 32750 | 32700 | 499 |
| 452 | 20240527 | 115100 | 11340780300 | 32700 | 32700 | 32800 | 32700 | 460 |
| 453 | 20240527 | 115000 | 11325715600 | 32750 | 32700 | 32800 | 32700 | 386 |
| 454 | 20240527 | 114900 | 11313075500 | 32750 | 32700 | 32750 | 32700 | 1342 |
| 455 | 20240527 | 114800 | 11269192050 | 32750 | 32800 | 32850 | 32700 | 277 |
| 456 | 20240527 | 114700 | 11260124600 | 32800 | 32800 | 32850 | 32800 | 513 |
| 457 | 20240527 | 114600 | 11243295300 | 32750 | 32850 | 32850 | 32700 | 1443 |
| 458 | 20240527 | 114500 | 11196023350 | 32850 | 32800 | 32850 | 32800 | 182 |
| 459 | 20240527 | 114400 | 11190051100 | 32800 | 32800 | 32850 | 32750 | 246 |
| 460 | 20240527 | 114300 | 11181984900 | 32800 | 32750 | 32850 | 32750 | 217 |
| 461 | 20240527 | 114200 | 11174867600 | 32800 | 32800 | 32850 | 32750 | 179 |
| 462 | 20240527 | 114100 | 11168999400 | 32800 | 32800 | 32850 | 32750 | 174 |
| 463 | 20240527 | 114000 | 11163297250 | 32800 | 32850 | 32850 | 32750 | 276 |
| 464 | 20240527 | 113900 | 11154241950 | 32850 | 32800 | 32850 | 32750 | 393 |
| 465 | 20240527 | 113800 | 11141355000 | 32800 | 32750 | 32800 | 32750 | 255 |
| 466 | 20240527 | 113700 | 11133001800 | 32750 | 32800 | 32800 | 32750 | 478 |
| 467 | 20240527 | 113600 | 11117338700 | 32750 | 32800 | 32850 | 32750 | 785 |
| 468 | 20240527 | 113500 | 11091598050 | 32800 | 32800 | 32850 | 32800 | 664 |
| 469 | 20240527 | 113400 | 11069817050 | 32800 | 32800 | 32850 | 32750 | 342 |
| 470 | 20240527 | 113300 | 11058599300 | 32800 | 32850 | 32850 | 32800 | 514 |
| 471 | 20240527 | 113200 | 11041737550 | 32800 | 32800 | 32800 | 32750 | 377 |
| 472 | 20240527 | 113100 | 11029373900 | 32800 | 32850 | 32900 | 32800 | 594 |
| 473 | 20240527 | 113000 | 11009878450 | 32850 | 32850 | 32900 | 32850 | 264 |
| 474 | 20240527 | 112900 | 11001204100 | 32850 | 32850 | 32900 | 32850 | 208 |
| 475 | 20240527 | 112800 | 10994368400 | 32900 | 32850 | 32900 | 32850 | 213 |
| 476 | 20240527 | 112700 | 10987370750 | 32850 | 32850 | 32900 | 32850 | 387 |
| 477 | 20240527 | 112600 | 10974657150 | 32850 | 32850 | 32900 | 32850 | 431 |
| 478 | 20240527 | 112500 | 10960490850 | 32800 | 32800 | 32850 | 32800 | 192 |
| 479 | 20240527 | 112400 | 10954192500 | 32850 | 32850 | 32900 | 32750 | 420 |
| 480 | 20240527 | 112300 | 10940405600 | 32900 | 32750 | 32900 | 32750 | 448 |
| 481 | 20240527 | 112200 | 10925698900 | 32800 | 32750 | 32800 | 32750 | 418 |
| 482 | 20240527 | 112100 | 10912004300 | 32750 | 32750 | 32750 | 32700 | 192 |
| 483 | 20240527 | 112000 | 10905724400 | 32700 | 32750 | 32750 | 32700 | 543 |
| 484 | 20240527 | 111900 | 10887947850 | 32750 | 32750 | 32800 | 32700 | 1701 |
| 485 | 20240527 | 111800 | 10832271300 | 32750 | 32750 | 32850 | 32750 | 1446 |
| 486 | 20240527 | 111700 | 10784907900 | 32750 | 32750 | 32800 | 32750 | 346 |
| 487 | 20240527 | 111600 | 10773569200 | 32800 | 32750 | 32800 | 32750 | 166 |
| 488 | 20240527 | 111500 | 10768130350 | 32800 | 32850 | 32850 | 32750 | 360 |
| 489 | 20240527 | 111400 | 10756321300 | 32800 | 32850 | 32850 | 32750 | 394 |
| 490 | 20240527 | 111300 | 10743400200 | 32800 | 32850 | 32850 | 32750 | 1622 |
| 491 | 20240527 | 111200 | 10690196700 | 32800 | 32850 | 32850 | 32800 | 225 |
| 492 | 20240527 | 111100 | 10682816650 | 32850 | 32850 | 32900 | 32850 | 401 |
| 493 | 20240527 | 111000 | 10669640850 | 32850 | 32800 | 32900 | 32800 | 217 |
| 494 | 20240527 | 110900 | 10662513050 | 32800 | 32900 | 32900 | 32800 | 255 |
| 495 | 20240527 | 110800 | 10654136950 | 32850 | 32900 | 32900 | 32850 | 266 |
| 496 | 20240527 | 110700 | 10645392950 | 32900 | 32900 | 32950 | 32850 | 313 |
| 497 | 20240527 | 110600 | 10635095850 | 32900 | 32850 | 32900 | 32850 | 408 |
| 498 | 20240527 | 110500 | 10621687850 | 32900 | 32900 | 32900 | 32850 | 105 |
| 499 | 20240527 | 110400 | 10618236650 | 32900 | 32900 | 32900 | 32800 | 175 |
| 500 | 20240527 | 110300 | 10612489000 | 32900 | 32900 | 32950 | 32700 | 658 |
| 501 | 20240527 | 110200 | 10590867750 | 32900 | 32700 | 32900 | 32700 | 728 |
| 502 | 20240527 | 110100 | 10566954550 | 32800 | 32800 | 32850 | 32700 | 1367 |
| 503 | 20240527 | 110000 | 10522147250 | 32800 | 32650 | 32800 | 32650 | 820 |
| 504 | 20240527 | 105900 | 10495296100 | 32650 | 32650 | 32750 | 32650 | 588 |
| 505 | 20240527 | 105800 | 10476084550 | 32700 | 32650 | 32750 | 32650 | 2695 |
| 506 | 20240527 | 105700 | 10387997750 | 32650 | 32650 | 32700 | 32650 | 556 |
| 507 | 20240527 | 105600 | 10369841250 | 32700 | 32650 | 32700 | 32650 | 400 |
| 508 | 20240527 | 105500 | 10356776850 | 32700 | 32650 | 32700 | 32650 | 452 |
| 509 | 20240527 | 105400 | 10342015250 | 32650 | 32700 | 32700 | 32650 | 1375 |
| 510 | 20240527 | 105300 | 10297070300 | 32700 | 32700 | 32750 | 32700 | 291 |
| 511 | 20240527 | 105200 | 10287552600 | 32700 | 32700 | 32750 | 32700 | 200 |
| 512 | 20240527 | 105100 | 10281010850 | 32750 | 32700 | 32750 | 32650 | 908 |
| 513 | 20240527 | 105000 | 10251314200 | 32700 | 32700 | 32800 | 32650 | 1677 |
| 514 | 20240527 | 104900 | 10196450900 | 32650 | 32750 | 32750 | 32650 | 2545 |
| 515 | 20240527 | 104800 | 10113343700 | 32700 | 32700 | 32750 | 32650 | 248 |
| 516 | 20240527 | 104700 | 10105240850 | 32700 | 32700 | 32700 | 32650 | 618 |
| 517 | 20240527 | 104600 | 10085041100 | 32650 | 32650 | 32700 | 32650 | 697 |
| 518 | 20240527 | 104500 | 10062277950 | 32650 | 32650 | 32700 | 32650 | 699 |
| 519 | 20240527 | 104400 | 10039442500 | 32700 | 32650 | 32750 | 32650 | 1274 |
| 520 | 20240527 | 104300 | 9997802150 | 32700 | 32750 | 32750 | 32650 | 669 |
| 521 | 20240527 | 104200 | 9975936450 | 32700 | 32700 | 32750 | 32700 | 597 |
| 522 | 20240527 | 104100 | 9956411550 | 32700 | 32650 | 32750 | 32650 | 1818 |
| 523 | 20240527 | 104000 | 9896998000 | 32650 | 32650 | 32700 | 32600 | 1310 |
| 524 | 20240527 | 103900 | 9854232950 | 32600 | 32700 | 32700 | 32600 | 2833 |
| 525 | 20240527 | 103800 | 9761817700 | 32650 | 32600 | 32700 | 32600 | 1450 |
| 526 | 20240527 | 103700 | 9714480050 | 32600 | 32600 | 32700 | 32600 | 1470 |
| 527 | 20240527 | 103600 | 9666514650 | 32600 | 32650 | 32700 | 32600 | 2112 |
| 528 | 20240527 | 103500 | 9597630150 | 32700 | 32600 | 32700 | 32600 | 2731 |
| 529 | 20240527 | 103400 | 9508547100 | 32650 | 32700 | 32700 | 32600 | 7775 |
| 530 | 20240527 | 103300 | 9254709150 | 32700 | 32750 | 32750 | 32650 | 2274 |
| 531 | 20240527 | 103200 | 9180381800 | 32700 | 32800 | 32800 | 32700 | 1477 |
| 532 | 20240527 | 103100 | 9132040000 | 32750 | 32800 | 32800 | 32750 | 782 |
| 533 | 20240527 | 103000 | 9106418650 | 32750 | 32750 | 32800 | 32750 | 910 |
| 534 | 20240527 | 102900 | 9076611100 | 32750 | 32700 | 32750 | 32700 | 1054 |
| 535 | 20240527 | 102800 | 9042123450 | 32700 | 32750 | 32750 | 32700 | 1464 |
| 536 | 20240527 | 102700 | 8994203650 | 32750 | 32700 | 32800 | 32700 | 10555 |
| 537 | 20240527 | 102600 | 8648220800 | 32700 | 32650 | 32700 | 32650 | 1870 |
| 538 | 20240527 | 102500 | 8587089100 | 32650 | 32700 | 32700 | 32650 | 938 |
| 539 | 20240527 | 102400 | 8556436600 | 32650 | 32700 | 32750 | 32650 | 2571 |
| 540 | 20240527 | 102300 | 8472420950 | 32650 | 32650 | 32700 | 32650 | 1068 |
| 541 | 20240527 | 102200 | 8437537250 | 32650 | 32650 | 32700 | 32600 | 1727 |
| 542 | 20240527 | 102100 | 8381158200 | 32650 | 32650 | 32700 | 32650 | 3437 |
| 543 | 20240527 | 102000 | 8268923400 | 32700 | 32700 | 32750 | 32650 | 2734 |
| 544 | 20240527 | 101900 | 8179556450 | 32700 | 32750 | 32750 | 32650 | 9981 |
| 545 | 20240527 | 101800 | 7853253800 | 32750 | 32800 | 32800 | 32750 | 4191 |
| 546 | 20240527 | 101700 | 7715989400 | 32800 | 32850 | 32900 | 32750 | 22547 |
| 547 | 20240527 | 101600 | 6976181300 | 32900 | 32850 | 32900 | 32850 | 892 |
| 548 | 20240527 | 101500 | 6946864450 | 32900 | 32850 | 32900 | 32850 | 1067 |
| 549 | 20240527 | 101400 | 6911812200 | 32850 | 32900 | 32900 | 32850 | 467 |
| 550 | 20240527 | 101300 | 6896457600 | 32900 | 32900 | 32900 | 32850 | 1676 |
| 551 | 20240527 | 101200 | 6841378650 | 32900 | 32950 | 32950 | 32900 | 4265 |
| 552 | 20240527 | 101100 | 6701052850 | 32900 | 33050 | 33050 | 32900 | 4839 |
| 553 | 20240527 | 101000 | 6541610850 | 33000 | 32950 | 33050 | 32950 | 2086 |
| 554 | 20240527 | 100900 | 6472782350 | 33000 | 33000 | 33050 | 32950 | 5479 |
| 555 | 20240527 | 100800 | 6291986250 | 33050 | 33000 | 33050 | 33000 | 685 |
| 556 | 20240527 | 100700 | 6269376850 | 33050 | 33050 | 33050 | 33000 | 474 |
| 557 | 20240527 | 100600 | 6253727300 | 33000 | 33000 | 33050 | 33000 | 987 |
| 558 | 20240527 | 100500 | 6221148000 | 33050 | 33100 | 33150 | 33050 | 712 |
| 559 | 20240527 | 100400 | 6197605300 | 33100 | 33000 | 33150 | 33000 | 1912 |
| 560 | 20240527 | 100300 | 6134414150 | 33000 | 33050 | 33150 | 33000 | 743 |
| 561 | 20240527 | 100200 | 6109850900 | 33050 | 33000 | 33050 | 33000 | 1602 |
| 562 | 20240527 | 100100 | 6056961850 | 33050 | 33050 | 33100 | 33000 | 1237 |
| 563 | 20240527 | 100000 | 6016078850 | 33000 | 33100 | 33100 | 33000 | 1286 |
| 564 | 20240527 | 095900 | 5973593700 | 33050 | 33000 | 33100 | 33000 | 2757 |
| 565 | 20240527 | 095800 | 5882524400 | 33000 | 33000 | 33050 | 33000 | 610 |
| 566 | 20240527 | 095700 | 5862383750 | 33050 | 33050 | 33050 | 33000 | 903 |
| 567 | 20240527 | 095600 | 5832551150 | 33050 | 32950 | 33050 | 32950 | 2173 |
| 568 | 20240527 | 095500 | 5760871350 | 32950 | 32950 | 33000 | 32950 | 944 |
| 569 | 20240527 | 095400 | 5729763400 | 32950 | 32950 | 33000 | 32950 | 985 |
| 570 | 20240527 | 095300 | 5697292950 | 32950 | 33100 | 33100 | 32950 | 1423 |
| 571 | 20240527 | 095200 | 5650336200 | 33050 | 32950 | 33100 | 32950 | 573 |
| 572 | 20240527 | 095100 | 5631427950 | 32950 | 33000 | 33100 | 32950 | 1125 |
| 573 | 20240527 | 095000 | 5594291000 | 33000 | 33200 | 33200 | 32950 | 12582 |
| 574 | 20240527 | 094900 | 5178606200 | 33200 | 33150 | 33200 | 33100 | 1005 |
| 575 | 20240527 | 094800 | 5145289200 | 33200 | 33150 | 33200 | 33150 | 1391 |
| 576 | 20240527 | 094700 | 5099156750 | 33150 | 33150 | 33200 | 33100 | 2243 |
| 577 | 20240527 | 094600 | 5024801650 | 33150 | 33050 | 33200 | 33000 | 1580 |
| 578 | 20240527 | 094500 | 4972489600 | 33050 | 32950 | 33050 | 32950 | 646 |
| 579 | 20240527 | 094400 | 4951171300 | 32950 | 32900 | 33000 | 32900 | 1209 |
| 580 | 20240527 | 094300 | 4911342300 | 32900 | 32900 | 32900 | 32850 | 893 |
| 581 | 20240527 | 094200 | 4881978400 | 32850 | 32900 | 32900 | 32850 | 674 |
| 582 | 20240527 | 094100 | 4859818550 | 32850 | 32900 | 32900 | 32850 | 1489 |
| 583 | 20240527 | 094000 | 4810857200 | 32900 | 32900 | 32950 | 32900 | 2365 |
| 584 | 20240527 | 093900 | 4733031600 | 32950 | 32950 | 33000 | 32900 | 929 |
| 585 | 20240527 | 093800 | 4702415850 | 32950 | 32800 | 32950 | 32700 | 7158 |
| 586 | 20240527 | 093700 | 4467690300 | 32800 | 32900 | 32900 | 32750 | 5406 |
| 587 | 20240527 | 093600 | 4290129600 | 32850 | 32950 | 32950 | 32850 | 4901 |
| 588 | 20240527 | 093500 | 4128828000 | 32950 | 33000 | 33000 | 32900 | 2475 |
| 589 | 20240527 | 093400 | 4047354450 | 32950 | 33000 | 33000 | 32900 | 1882 |
| 590 | 20240527 | 093300 | 3985340100 | 33000 | 33000 | 33050 | 32950 | 5891 |
| 591 | 20240527 | 093200 | 3790941100 | 33000 | 33050 | 33050 | 32900 | 2210 |
| 592 | 20240527 | 093100 | 3718082500 | 32950 | 33150 | 33150 | 32900 | 7091 |
| 593 | 20240527 | 093000 | 3483980000 | 33200 | 33300 | 33300 | 33100 | 10735 |
| 594 | 20240527 | 092900 | 3127783550 | 33300 | 33300 | 33400 | 33250 | 2743 |
| 595 | 20240527 | 092800 | 3036471400 | 33350 | 33350 | 33400 | 33250 | 3425 |
| 596 | 20240527 | 092700 | 2922348100 | 33350 | 33400 | 33400 | 33350 | 1677 |
| 597 | 20240527 | 092600 | 2866360100 | 33450 | 33450 | 33500 | 33400 | 1572 |
| 598 | 20240527 | 092500 | 2813808650 | 33500 | 33550 | 33550 | 33500 | 447 |
| 599 | 20240527 | 092400 | 2798830850 | 33550 | 33450 | 33550 | 33450 | 1246 |
| 600 | 20240527 | 092300 | 2757146400 | 33450 | 33500 | 33550 | 33400 | 1087 |
| 601 | 20240527 | 092200 | 2720776750 | 33400 | 33350 | 33450 | 33350 | 816 |
| 602 | 20240527 | 092100 | 2693535650 | 33450 | 33300 | 33450 | 33300 | 2531 |
| 603 | 20240527 | 092000 | 2609049100 | 33350 | 33300 | 33450 | 33250 | 906 |
| 604 | 20240527 | 091900 | 2578839250 | 33300 | 33300 | 33350 | 33250 | 3012 |
| 605 | 20240527 | 091800 | 2478521150 | 33350 | 33350 | 33450 | 33300 | 2288 |
| 606 | 20240527 | 091700 | 2402245700 | 33350 | 33550 | 33600 | 33350 | 3504 |
| 607 | 20240527 | 091600 | 2285021200 | 33550 | 33700 | 33750 | 33550 | 3792 |
| 608 | 20240527 | 091500 | 2157580350 | 33700 | 33600 | 33750 | 33600 | 1077 |
| 609 | 20240527 | 091400 | 2121302400 | 33600 | 33550 | 33650 | 33550 | 2962 |
| 610 | 20240527 | 091300 | 2021827550 | 33550 | 33600 | 33600 | 33550 | 5056 |
| 611 | 20240527 | 091200 | 1852070800 | 33600 | 33600 | 33650 | 33600 | 3175 |
| 612 | 20240527 | 091100 | 1745334650 | 33650 | 33700 | 33750 | 33600 | 2235 |
| 613 | 20240527 | 091000 | 1670045550 | 33700 | 33800 | 33800 | 33650 | 3477 |
| 614 | 20240527 | 090900 | 1552856800 | 33750 | 33850 | 33850 | 33700 | 2180 |
| 615 | 20240527 | 090800 | 1479226850 | 33850 | 33900 | 33950 | 33800 | 3081 |
| 616 | 20240527 | 090700 | 1374826850 | 33900 | 33950 | 34050 | 33900 | 10734 |
| 617 | 20240527 | 090600 | 1010006550 | 33950 | 33800 | 34000 | 33800 | 3802 |
| 618 | 20240527 | 090500 | 881012600 | 33850 | 33750 | 33950 | 33700 | 8714 |
| 619 | 20240527 | 090400 | 586064900 | 33700 | 33750 | 33750 | 33650 | 1726 |
| 620 | 20240527 | 090300 | 527896700 | 33800 | 33650 | 33800 | 33550 | 2106 |
| 621 | 20240527 | 090200 | 457072000 | 33650 | 33650 | 33750 | 33600 | 1559 |
| 622 | 20240527 | 090100 | 404638750 | 33650 | 33650 | 33800 | 33550 | 2191 |
| 623 | 20240527 | 090000 | 330911700 | 33800 | 33750 | 33850 | 33600 | 9825 |