31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 3 | 20240527 | 183100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20240527 | 183000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20240527 | 182900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20240527 | 182800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20240527 | 182700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20240527 | 182600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20240527 | 182500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20240527 | 182400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20240527 | 182300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20240527 | 182200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20240527 | 182100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20240527 | 182000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20240527 | 181900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20240527 | 181800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20240527 | 181700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20240527 | 181600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20240527 | 181500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20240527 | 181400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20240527 | 181300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20240527 | 181200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20240527 | 181100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20240527 | 181000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20240527 | 180900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20240527 | 180800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20240527 | 180700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20240527 | 180600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20240527 | 180500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20240527 | 180400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20240527 | 180300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20240527 | 180200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 33 | 20240527 | 180100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20240527 | 180000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20240527 | 175900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20240527 | 175800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20240527 | 175700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20240527 | 175600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20240527 | 175500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20240527 | 175400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20240527 | 175300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20240527 | 175200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20240527 | 175100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20240527 | 175000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20240527 | 174900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20240527 | 174800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20240527 | 174700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20240527 | 174600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20240527 | 174500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20240527 | 174400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20240527 | 174300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20240527 | 174200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20240527 | 174100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20240527 | 174000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20240527 | 173900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20240527 | 173800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20240527 | 173700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20240527 | 173600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20240527 | 173500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20240527 | 173400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20240527 | 173300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20240527 | 173200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 63 | 20240527 | 173100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20240527 | 173000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20240527 | 172900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20240527 | 172800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20240527 | 172700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20240527 | 172600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20240527 | 172500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20240527 | 172400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20240527 | 172300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20240527 | 172200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20240527 | 172100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20240527 | 172000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20240527 | 171900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20240527 | 171800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20240527 | 171700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20240527 | 171600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20240527 | 171500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20240527 | 171400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20240527 | 171300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20240527 | 171200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20240527 | 171100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20240527 | 171000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20240527 | 170900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20240527 | 170800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20240527 | 170700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20240527 | 170600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20240527 | 170500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20240527 | 170400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20240527 | 170300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20240527 | 170200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 93 | 20240527 | 170100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20240527 | 170000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20240527 | 165900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20240527 | 165800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20240527 | 165700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20240527 | 165600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20240527 | 165500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20240527 | 165400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20240527 | 165300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20240527 | 165200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20240527 | 165100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20240527 | 165000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20240527 | 164900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20240527 | 164800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20240527 | 164700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20240527 | 164600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20240527 | 164500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20240527 | 164400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20240527 | 164300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20240527 | 164200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20240527 | 164100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20240527 | 164000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20240527 | 163900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20240527 | 163800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20240527 | 163700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20240527 | 163600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20240527 | 163500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20240527 | 163400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20240527 | 163300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20240527 | 163200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 123 | 20240527 | 163100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20240527 | 163000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20240527 | 162900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20240527 | 162800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20240527 | 162700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20240527 | 162600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20240527 | 162500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20240527 | 162400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20240527 | 162300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20240527 | 162200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20240527 | 162100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20240527 | 162000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20240527 | 161900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20240527 | 161800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20240527 | 161700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20240527 | 161600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20240527 | 161500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20240527 | 161400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20240527 | 161300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20240527 | 161200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20240527 | 161100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20240527 | 161000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20240527 | 160900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20240527 | 160800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20240527 | 160700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20240527 | 160600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20240527 | 160500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20240527 | 160400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20240527 | 160300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20240527 | 160200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 153 | 20240527 | 160100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20240527 | 160000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20240527 | 155900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20240527 | 155800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20240527 | 155700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20240527 | 155600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20240527 | 155500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20240527 | 155400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20240527 | 155300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20240527 | 155200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20240527 | 155100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20240527 | 155000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20240527 | 154900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20240527 | 154800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20240527 | 154700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20240527 | 154600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20240527 | 154500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20240527 | 154400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20240527 | 154300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20240527 | 154200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20240527 | 154100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20240527 | 154000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20240527 | 153900 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20240527 | 153800 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20240527 | 153700 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20240527 | 153600 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20240527 | 153500 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20240527 | 153400 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20240527 | 153300 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20240527 | 153200 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 183 | 20240527 | 153100 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20240527 | 153000 | 27929330700 | 41150 | 41150 | 41150 | 41150 | 15302 |
| 185 | 20240527 | 152900 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20240527 | 152800 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20240527 | 152700 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20240527 | 152600 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20240527 | 152500 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20240527 | 152400 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20240527 | 152300 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20240527 | 152200 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20240527 | 152100 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20240527 | 152000 | 27299653400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20240527 | 151900 | 27299653400 | 41050 | 41050 | 41100 | 41050 | 3679 |
| 196 | 20240527 | 151800 | 27148555250 | 41050 | 41000 | 41100 | 41000 | 2222 |
| 197 | 20240527 | 151700 | 27057331950 | 41000 | 41050 | 41100 | 41000 | 3146 |
| 198 | 20240527 | 151600 | 26928187950 | 41050 | 41100 | 41100 | 41050 | 1425 |
| 199 | 20240527 | 151500 | 26869684150 | 41100 | 41100 | 41100 | 41050 | 734 |
| 200 | 20240527 | 151400 | 26839526850 | 41100 | 41050 | 41150 | 41050 | 1725 |
| 201 | 20240527 | 151300 | 26768627200 | 41100 | 41050 | 41150 | 41050 | 3053 |
| 202 | 20240527 | 151200 | 26643144200 | 41100 | 41050 | 41100 | 41050 | 1945 |
| 203 | 20240527 | 151100 | 26563220200 | 41100 | 41050 | 41100 | 41000 | 1089 |
| 204 | 20240527 | 151000 | 26518512700 | 41050 | 41000 | 41050 | 40950 | 2874 |
| 205 | 20240527 | 150900 | 26400668000 | 41000 | 41000 | 41050 | 41000 | 1263 |
| 206 | 20240527 | 150800 | 26348877150 | 41000 | 41000 | 41050 | 40950 | 1064 |
| 207 | 20240527 | 150700 | 26305235550 | 41000 | 41000 | 41000 | 40950 | 1867 |
| 208 | 20240527 | 150600 | 26228690200 | 41000 | 40900 | 41000 | 40900 | 8691 |
| 209 | 20240527 | 150500 | 25872946200 | 40950 | 40900 | 40950 | 40900 | 665 |
| 210 | 20240527 | 150400 | 25845745100 | 40900 | 40900 | 40950 | 40850 | 2485 |
| 211 | 20240527 | 150300 | 25744092600 | 40900 | 40900 | 40900 | 40850 | 3671 |
| 212 | 20240527 | 150200 | 25593956200 | 40900 | 40900 | 40950 | 40900 | 980 |
| 213 | 20240527 | 150100 | 25553868250 | 40900 | 41000 | 41000 | 40900 | 1639 |
| 214 | 20240527 | 150000 | 25486746150 | 40950 | 40900 | 41000 | 40900 | 2018 |
| 215 | 20240527 | 145900 | 25404066250 | 40900 | 40900 | 41000 | 40850 | 2839 |
| 216 | 20240527 | 145800 | 25287886350 | 40900 | 40900 | 40950 | 40850 | 4088 |
| 217 | 20240527 | 145700 | 25120689600 | 40900 | 40900 | 40950 | 40850 | 1966 |
| 218 | 20240527 | 145600 | 25040289350 | 40900 | 40850 | 40900 | 40800 | 1976 |
| 219 | 20240527 | 145500 | 24959532350 | 40850 | 40850 | 40900 | 40800 | 1646 |
| 220 | 20240527 | 145400 | 24892305400 | 40900 | 40900 | 40950 | 40850 | 3658 |
| 221 | 20240527 | 145300 | 24742712500 | 40900 | 40850 | 40900 | 40850 | 1568 |
| 222 | 20240527 | 145200 | 24678592400 | 40800 | 40950 | 40950 | 40800 | 2185 |
| 223 | 20240527 | 145100 | 24589296150 | 40900 | 40800 | 40950 | 40750 | 3634 |
| 224 | 20240527 | 145000 | 24440706300 | 40800 | 40750 | 40800 | 40700 | 3942 |
| 225 | 20240527 | 144900 | 24279977200 | 40700 | 40650 | 40750 | 40650 | 1733 |
| 226 | 20240527 | 144800 | 24209445100 | 40650 | 40600 | 40750 | 40600 | 1950 |
| 227 | 20240527 | 144700 | 24130218600 | 40600 | 40550 | 40750 | 40550 | 3480 |
| 228 | 20240527 | 144600 | 23988838300 | 40550 | 40550 | 40600 | 40500 | 423 |
| 229 | 20240527 | 144500 | 23971685150 | 40500 | 40500 | 40600 | 40500 | 1855 |
| 230 | 20240527 | 144400 | 23896473500 | 40500 | 40500 | 40550 | 40500 | 634 |
| 231 | 20240527 | 144300 | 23870781700 | 40550 | 40500 | 40550 | 40500 | 147 |
| 232 | 20240527 | 144200 | 23864827950 | 40500 | 40500 | 40550 | 40500 | 528 |
| 233 | 20240527 | 144100 | 23843435850 | 40550 | 40500 | 40550 | 40450 | 4495 |
| 234 | 20240527 | 144000 | 23661370500 | 40500 | 40500 | 40500 | 40450 | 663 |
| 235 | 20240527 | 143900 | 23634531550 | 40450 | 40500 | 40500 | 40450 | 1012 |
| 236 | 20240527 | 143800 | 23593594250 | 40450 | 40500 | 40500 | 40450 | 373 |
| 237 | 20240527 | 143700 | 23578498050 | 40500 | 40450 | 40500 | 40450 | 672 |
| 238 | 20240527 | 143600 | 23551296950 | 40450 | 40500 | 40500 | 40450 | 2883 |
| 239 | 20240527 | 143500 | 23434551500 | 40500 | 40500 | 40550 | 40500 | 437 |
| 240 | 20240527 | 143400 | 23416851400 | 40500 | 40500 | 40550 | 40500 | 1990 |
| 241 | 20240527 | 143300 | 23336255950 | 40550 | 40500 | 40550 | 40500 | 1095 |
| 242 | 20240527 | 143200 | 23291907600 | 40500 | 40500 | 40550 | 40500 | 196 |
| 243 | 20240527 | 143100 | 23283968500 | 40500 | 40550 | 40550 | 40500 | 383 |
| 244 | 20240527 | 143000 | 23268446850 | 40550 | 40500 | 40550 | 40500 | 472 |
| 245 | 20240527 | 142900 | 23249326050 | 40500 | 40550 | 40550 | 40500 | 1529 |
| 246 | 20240527 | 142800 | 23187397700 | 40500 | 40550 | 40550 | 40500 | 584 |
| 247 | 20240527 | 142700 | 23163730050 | 40550 | 40500 | 40550 | 40500 | 1477 |
| 248 | 20240527 | 142600 | 23103890050 | 40500 | 40500 | 40550 | 40500 | 733 |
| 249 | 20240527 | 142500 | 23074200500 | 40500 | 40500 | 40550 | 40500 | 324 |
| 250 | 20240527 | 142400 | 23061075750 | 40500 | 40500 | 40550 | 40500 | 1335 |
| 251 | 20240527 | 142300 | 23007003500 | 40500 | 40500 | 40550 | 40500 | 379 |
| 252 | 20240527 | 142200 | 22991651950 | 40500 | 40500 | 40550 | 40500 | 436 |
| 253 | 20240527 | 142100 | 22973987300 | 40500 | 40500 | 40550 | 40500 | 5876 |
| 254 | 20240527 | 142000 | 22736004950 | 40500 | 40500 | 40500 | 40500 | 2402 |
| 255 | 20240527 | 141900 | 22638723950 | 40500 | 40500 | 40550 | 40500 | 1016 |
| 256 | 20240527 | 141800 | 22597558450 | 40500 | 40500 | 40550 | 40500 | 1130 |
| 257 | 20240527 | 141700 | 22551752950 | 40500 | 40500 | 40550 | 40500 | 1002 |
| 258 | 20240527 | 141600 | 22511137100 | 40500 | 40550 | 40550 | 40500 | 288 |
| 259 | 20240527 | 141500 | 22499469650 | 40550 | 40500 | 40550 | 40500 | 1401 |
| 260 | 20240527 | 141400 | 22442678650 | 40500 | 40500 | 40550 | 40500 | 738 |
| 261 | 20240527 | 141300 | 22412773500 | 40550 | 40500 | 40550 | 40500 | 1452 |
| 262 | 20240527 | 141200 | 22353939950 | 40500 | 40500 | 40550 | 40500 | 936 |
| 263 | 20240527 | 141100 | 22316019200 | 40500 | 40500 | 40550 | 40500 | 1306 |
| 264 | 20240527 | 141000 | 22263124250 | 40500 | 40500 | 40550 | 40500 | 1033 |
| 265 | 20240527 | 140900 | 22221285950 | 40500 | 40500 | 40550 | 40500 | 597 |
| 266 | 20240527 | 140800 | 22197106150 | 40500 | 40550 | 40550 | 40500 | 3177 |
| 267 | 20240527 | 140700 | 22068434450 | 40500 | 40500 | 40550 | 40500 | 432 |
| 268 | 20240527 | 140600 | 22050935650 | 40500 | 40500 | 40550 | 40500 | 1624 |
| 269 | 20240527 | 140500 | 21985163400 | 40500 | 40550 | 40550 | 40500 | 1579 |
| 270 | 20240527 | 140400 | 21921178500 | 40500 | 40500 | 40550 | 40500 | 1439 |
| 271 | 20240527 | 140300 | 21862866300 | 40550 | 40500 | 40550 | 40500 | 779 |
| 272 | 20240527 | 140200 | 21831314650 | 40500 | 40550 | 40550 | 40500 | 857 |
| 273 | 20240527 | 140100 | 21796600200 | 40550 | 40550 | 40550 | 40500 | 902 |
| 274 | 20240527 | 140000 | 21760060050 | 40500 | 40500 | 40550 | 40500 | 2221 |
| 275 | 20240527 | 135900 | 21670104800 | 40500 | 40550 | 40550 | 40500 | 1231 |
| 276 | 20240527 | 135800 | 21620247650 | 40500 | 40550 | 40550 | 40500 | 1484 |
| 277 | 20240527 | 135700 | 21560121950 | 40500 | 40550 | 40550 | 40500 | 1480 |
| 278 | 20240527 | 135600 | 21500115700 | 40550 | 40600 | 40600 | 40550 | 2250 |
| 279 | 20240527 | 135500 | 21408870000 | 40550 | 40550 | 40600 | 40550 | 3121 |
| 280 | 20240527 | 135400 | 21282312750 | 40600 | 40550 | 40600 | 40550 | 1305 |
| 281 | 20240527 | 135300 | 21229363900 | 40550 | 40550 | 40600 | 40550 | 307 |
| 282 | 20240527 | 135200 | 21216914750 | 40600 | 40600 | 40600 | 40550 | 554 |
| 283 | 20240527 | 135100 | 21194443600 | 40600 | 40600 | 40650 | 40550 | 2527 |
| 284 | 20240527 | 135000 | 21091853200 | 40600 | 40600 | 40600 | 40550 | 3191 |
| 285 | 20240527 | 134900 | 20962374650 | 40550 | 40550 | 40600 | 40550 | 590 |
| 286 | 20240527 | 134800 | 20938441800 | 40600 | 40600 | 40650 | 40550 | 3878 |
| 287 | 20240527 | 134700 | 20781044050 | 40600 | 40550 | 40650 | 40550 | 1249 |
| 288 | 20240527 | 134600 | 20730321000 | 40550 | 40600 | 40650 | 40550 | 871 |
| 289 | 20240527 | 134500 | 20694976700 | 40550 | 40550 | 40600 | 40550 | 1227 |
| 290 | 20240527 | 134400 | 20645184950 | 40550 | 40550 | 40600 | 40550 | 499 |
| 291 | 20240527 | 134300 | 20624936550 | 40550 | 40600 | 40600 | 40500 | 2583 |
| 292 | 20240527 | 134200 | 20520147200 | 40600 | 40500 | 40600 | 40500 | 1516 |
| 293 | 20240527 | 134100 | 20458705050 | 40500 | 40550 | 40550 | 40500 | 944 |
| 294 | 20240527 | 134000 | 20420438950 | 40550 | 40550 | 40550 | 40500 | 697 |
| 295 | 20240527 | 133900 | 20392188600 | 40500 | 40500 | 40550 | 40500 | 1125 |
| 296 | 20240527 | 133800 | 20346597850 | 40500 | 40550 | 40550 | 40500 | 207 |
| 297 | 20240527 | 133700 | 20338211800 | 40550 | 40500 | 40550 | 40500 | 1285 |
| 298 | 20240527 | 133600 | 20286123150 | 40550 | 40500 | 40550 | 40500 | 1167 |
| 299 | 20240527 | 133500 | 20238853250 | 40550 | 40500 | 40550 | 40500 | 624 |
| 300 | 20240527 | 133400 | 20213571850 | 40500 | 40500 | 40550 | 40500 | 879 |
| 301 | 20240527 | 133300 | 20177971800 | 40500 | 40500 | 40550 | 40500 | 767 |
| 302 | 20240527 | 133200 | 20146902350 | 40500 | 40550 | 40550 | 40500 | 596 |
| 303 | 20240527 | 133100 | 20122746200 | 40550 | 40500 | 40550 | 40500 | 987 |
| 304 | 20240527 | 133000 | 20082734450 | 40500 | 40550 | 40550 | 40500 | 751 |
| 305 | 20240527 | 132900 | 20052313150 | 40550 | 40550 | 40550 | 40500 | 1614 |
| 306 | 20240527 | 132800 | 19986941900 | 40550 | 40500 | 40550 | 40500 | 827 |
| 307 | 20240527 | 132700 | 19953428800 | 40500 | 40550 | 40550 | 40500 | 816 |
| 308 | 20240527 | 132600 | 19920373650 | 40550 | 40500 | 40550 | 40500 | 529 |
| 309 | 20240527 | 132500 | 19898934100 | 40500 | 40500 | 40550 | 40500 | 864 |
| 310 | 20240527 | 132400 | 19863926750 | 40500 | 40550 | 40550 | 40500 | 1022 |
| 311 | 20240527 | 132300 | 19822533600 | 40500 | 40500 | 40550 | 40500 | 919 |
| 312 | 20240527 | 132200 | 19785283800 | 40500 | 40500 | 40550 | 40500 | 1187 |
| 313 | 20240527 | 132100 | 19737206500 | 40500 | 40500 | 40550 | 40500 | 654 |
| 314 | 20240527 | 132000 | 19710717400 | 40550 | 40500 | 40550 | 40500 | 316 |
| 315 | 20240527 | 131900 | 19697916800 | 40550 | 40550 | 40550 | 40500 | 2991 |
| 316 | 20240527 | 131800 | 19576771000 | 40550 | 40500 | 40550 | 40500 | 931 |
| 317 | 20240527 | 131700 | 19539044700 | 40500 | 40550 | 40600 | 40500 | 555 |
| 318 | 20240527 | 131600 | 19516556300 | 40550 | 40550 | 40550 | 40500 | 1753 |
| 319 | 20240527 | 131500 | 19445487600 | 40550 | 40550 | 40550 | 40500 | 2526 |
| 320 | 20240527 | 131400 | 19343060500 | 40550 | 40600 | 40600 | 40550 | 329 |
| 321 | 20240527 | 131300 | 19329717800 | 40550 | 40550 | 40600 | 40550 | 401 |
| 322 | 20240527 | 131200 | 19313456400 | 40550 | 40550 | 40600 | 40550 | 782 |
| 323 | 20240527 | 131100 | 19281746250 | 40600 | 40550 | 40600 | 40550 | 565 |
| 324 | 20240527 | 131000 | 19258829500 | 40550 | 40500 | 40550 | 40500 | 2253 |
| 325 | 20240527 | 130900 | 19167483200 | 40500 | 40500 | 40550 | 40500 | 1517 |
| 326 | 20240527 | 130800 | 19106030350 | 40550 | 40500 | 40550 | 40500 | 777 |
| 327 | 20240527 | 130700 | 19074551600 | 40550 | 40550 | 40550 | 40500 | 523 |
| 328 | 20240527 | 130600 | 19053368850 | 40550 | 40500 | 40550 | 40500 | 314 |
| 329 | 20240527 | 130500 | 19040650100 | 40500 | 40500 | 40550 | 40500 | 573 |
| 330 | 20240527 | 130400 | 19017436400 | 40550 | 40550 | 40550 | 40500 | 594 |
| 331 | 20240527 | 130300 | 18993353900 | 40550 | 40500 | 40550 | 40500 | 1319 |
| 332 | 20240527 | 130200 | 18939883350 | 40550 | 40600 | 40600 | 40500 | 746 |
| 333 | 20240527 | 130100 | 18909649500 | 40550 | 40500 | 40600 | 40500 | 975 |
| 334 | 20240527 | 130000 | 18870114800 | 40550 | 40550 | 40550 | 40500 | 971 |
| 335 | 20240527 | 125900 | 18830772050 | 40550 | 40550 | 40550 | 40500 | 392 |
| 336 | 20240527 | 125800 | 18814887500 | 40550 | 40550 | 40600 | 40500 | 617 |
| 337 | 20240527 | 125700 | 18789872900 | 40550 | 40550 | 40600 | 40550 | 2196 |
| 338 | 20240527 | 125600 | 18700824600 | 40550 | 40600 | 40600 | 40550 | 595 |
| 339 | 20240527 | 125500 | 18676685350 | 40600 | 40550 | 40600 | 40550 | 608 |
| 340 | 20240527 | 125400 | 18652018800 | 40600 | 40550 | 40600 | 40550 | 289 |
| 341 | 20240527 | 125300 | 18640293900 | 40600 | 40600 | 40650 | 40550 | 1648 |
| 342 | 20240527 | 125200 | 18573399400 | 40600 | 40650 | 40650 | 40600 | 379 |
| 343 | 20240527 | 125100 | 18558009600 | 40650 | 40600 | 40650 | 40600 | 381 |
| 344 | 20240527 | 125000 | 18542539300 | 40650 | 40600 | 40650 | 40550 | 1591 |
| 345 | 20240527 | 124900 | 18477913250 | 40550 | 40550 | 40550 | 40500 | 701 |
| 346 | 20240527 | 124800 | 18449497050 | 40550 | 40550 | 40550 | 40500 | 363 |
| 347 | 20240527 | 124700 | 18434785950 | 40550 | 40500 | 40600 | 40500 | 1349 |
| 348 | 20240527 | 124600 | 18380090000 | 40500 | 40500 | 40550 | 40500 | 401 |
| 349 | 20240527 | 124500 | 18363842900 | 40550 | 40500 | 40550 | 40500 | 2083 |
| 350 | 20240527 | 124400 | 18279443100 | 40550 | 40550 | 40550 | 40500 | 673 |
| 351 | 20240527 | 124300 | 18252173300 | 40550 | 40550 | 40550 | 40500 | 434 |
| 352 | 20240527 | 124200 | 18234589900 | 40550 | 40550 | 40550 | 40500 | 2409 |
| 353 | 20240527 | 124100 | 18137021850 | 40550 | 40550 | 40550 | 40500 | 4958 |
| 354 | 20240527 | 124000 | 17936200700 | 40500 | 40600 | 40600 | 40500 | 1556 |
| 355 | 20240527 | 123900 | 17873131550 | 40600 | 40550 | 40600 | 40500 | 2141 |
| 356 | 20240527 | 123800 | 17786331000 | 40550 | 40550 | 40550 | 40500 | 1038 |
| 357 | 20240527 | 123700 | 17744272750 | 40500 | 40500 | 40550 | 40500 | 665 |
| 358 | 20240527 | 123600 | 17717324000 | 40500 | 40500 | 40550 | 40500 | 645 |
| 359 | 20240527 | 123500 | 17691194650 | 40550 | 40550 | 40550 | 40500 | 329 |
| 360 | 20240527 | 123400 | 17677866350 | 40550 | 40500 | 40550 | 40500 | 661 |
| 361 | 20240527 | 123300 | 17651076000 | 40550 | 40500 | 40550 | 40500 | 965 |
| 362 | 20240527 | 123200 | 17611988750 | 40500 | 40500 | 40550 | 40500 | 723 |
| 363 | 20240527 | 123100 | 17582689650 | 40500 | 40550 | 40550 | 40500 | 1168 |
| 364 | 20240527 | 123000 | 17535378600 | 40500 | 40550 | 40550 | 40500 | 578 |
| 365 | 20240527 | 122900 | 17511960950 | 40550 | 40600 | 40600 | 40500 | 1781 |
| 366 | 20240527 | 122800 | 17439747600 | 40550 | 40600 | 40600 | 40550 | 462 |
| 367 | 20240527 | 122700 | 17421008750 | 40550 | 40600 | 40600 | 40550 | 742 |
| 368 | 20240527 | 122600 | 17390910400 | 40600 | 40500 | 40600 | 40500 | 466 |
| 369 | 20240527 | 122500 | 17372016400 | 40500 | 40550 | 40550 | 40500 | 943 |
| 370 | 20240527 | 122400 | 17333787050 | 40550 | 40550 | 40600 | 40500 | 947 |
| 371 | 20240527 | 122300 | 17295387500 | 40550 | 40500 | 40550 | 40500 | 1189 |
| 372 | 20240527 | 122200 | 17247177750 | 40500 | 40500 | 40550 | 40500 | 600 |
| 373 | 20240527 | 122100 | 17222865750 | 40550 | 40500 | 40550 | 40500 | 487 |
| 374 | 20240527 | 122000 | 17203135450 | 40550 | 40550 | 40550 | 40500 | 859 |
| 375 | 20240527 | 121900 | 17168309850 | 40550 | 40500 | 40550 | 40500 | 668 |
| 376 | 20240527 | 121800 | 17141233000 | 40550 | 40550 | 40600 | 40500 | 3519 |
| 377 | 20240527 | 121700 | 16998572700 | 40550 | 40550 | 40600 | 40550 | 469 |
| 378 | 20240527 | 121600 | 16979554200 | 40550 | 40550 | 40600 | 40550 | 683 |
| 379 | 20240527 | 121500 | 16951850450 | 40550 | 40550 | 40600 | 40550 | 1015 |
| 380 | 20240527 | 121400 | 16910690200 | 40550 | 40600 | 40600 | 40550 | 360 |
| 381 | 20240527 | 121300 | 16896091800 | 40550 | 40550 | 40600 | 40550 | 555 |
| 382 | 20240527 | 121200 | 16873576250 | 40550 | 40600 | 40600 | 40550 | 769 |
| 383 | 20240527 | 121100 | 16842374400 | 40600 | 40550 | 40600 | 40550 | 1008 |
| 384 | 20240527 | 121000 | 16801466650 | 40550 | 40550 | 40600 | 40550 | 1090 |
| 385 | 20240527 | 120900 | 16757256850 | 40550 | 40500 | 40550 | 40500 | 2650 |
| 386 | 20240527 | 120800 | 16649824850 | 40500 | 40550 | 40550 | 40500 | 856 |
| 387 | 20240527 | 120700 | 16615147750 | 40550 | 40550 | 40600 | 40500 | 4274 |
| 388 | 20240527 | 120600 | 16441976050 | 40550 | 40550 | 40600 | 40550 | 1453 |
| 389 | 20240527 | 120500 | 16383047350 | 40550 | 40600 | 40600 | 40550 | 2235 |
| 390 | 20240527 | 120400 | 16292416350 | 40550 | 40600 | 40600 | 40550 | 839 |
| 391 | 20240527 | 120300 | 16258392800 | 40600 | 40600 | 40600 | 40550 | 950 |
| 392 | 20240527 | 120200 | 16219856000 | 40600 | 40600 | 40600 | 40550 | 2544 |
| 393 | 20240527 | 120100 | 16116634450 | 40550 | 40600 | 40600 | 40550 | 1079 |
| 394 | 20240527 | 120000 | 16072870600 | 40600 | 40600 | 40650 | 40550 | 3663 |
| 395 | 20240527 | 115900 | 15924202000 | 40650 | 40600 | 40650 | 40600 | 3014 |
| 396 | 20240527 | 115800 | 15801820850 | 40600 | 40700 | 40700 | 40600 | 4321 |
| 397 | 20240527 | 115700 | 15626222400 | 40650 | 40700 | 40750 | 40650 | 1517 |
| 398 | 20240527 | 115600 | 15564518200 | 40700 | 40700 | 40750 | 40700 | 9469 |
| 399 | 20240527 | 115500 | 15179125150 | 40700 | 40700 | 40750 | 40700 | 872 |
| 400 | 20240527 | 115400 | 15143628000 | 40750 | 40750 | 40750 | 40700 | 645 |
| 401 | 20240527 | 115300 | 15117365150 | 40750 | 40750 | 40750 | 40700 | 599 |
| 402 | 20240527 | 115200 | 15092977550 | 40750 | 40750 | 40750 | 40700 | 273 |
| 403 | 20240527 | 115100 | 15081863200 | 40700 | 40700 | 40800 | 40700 | 4927 |
| 404 | 20240527 | 115000 | 14881111000 | 40750 | 40750 | 40750 | 40700 | 1623 |
| 405 | 20240527 | 114900 | 14815046950 | 40700 | 40700 | 40750 | 40700 | 489 |
| 406 | 20240527 | 114800 | 14795141400 | 40700 | 40750 | 40750 | 40700 | 3313 |
| 407 | 20240527 | 114700 | 14660278700 | 40750 | 40750 | 40750 | 40700 | 678 |
| 408 | 20240527 | 114600 | 14632661300 | 40700 | 40750 | 40750 | 40700 | 698 |
| 409 | 20240527 | 114500 | 14604248900 | 40700 | 40700 | 40750 | 40700 | 759 |
| 410 | 20240527 | 114400 | 14573355400 | 40750 | 40750 | 40800 | 40700 | 1546 |
| 411 | 20240527 | 114300 | 14510381600 | 40750 | 40750 | 40800 | 40750 | 532 |
| 412 | 20240527 | 114200 | 14488701550 | 40750 | 40750 | 40800 | 40750 | 2950 |
| 413 | 20240527 | 114100 | 14368488950 | 40750 | 40750 | 40800 | 40750 | 690 |
| 414 | 20240527 | 114000 | 14340370350 | 40750 | 40750 | 40800 | 40750 | 587 |
| 415 | 20240527 | 113900 | 14316444000 | 40800 | 40750 | 40800 | 40750 | 997 |
| 416 | 20240527 | 113800 | 14275776450 | 40750 | 40800 | 40800 | 40750 | 516 |
| 417 | 20240527 | 113700 | 14254738200 | 40750 | 40800 | 40850 | 40750 | 3230 |
| 418 | 20240527 | 113600 | 14123009550 | 40850 | 40850 | 40850 | 40800 | 319 |
| 419 | 20240527 | 113500 | 14109992650 | 40800 | 40850 | 40850 | 40800 | 820 |
| 420 | 20240527 | 113400 | 14076533700 | 40850 | 40800 | 40850 | 40800 | 479 |
| 421 | 20240527 | 113300 | 14056985550 | 40800 | 40800 | 40850 | 40800 | 518 |
| 422 | 20240527 | 113200 | 14035840750 | 40850 | 40850 | 40850 | 40800 | 291 |
| 423 | 20240527 | 113100 | 14023963450 | 40800 | 40850 | 40850 | 40800 | 435 |
| 424 | 20240527 | 113000 | 14006212950 | 40850 | 40800 | 40850 | 40800 | 505 |
| 425 | 20240527 | 112900 | 13985596100 | 40800 | 40800 | 40850 | 40800 | 363 |
| 426 | 20240527 | 112800 | 13970781550 | 40850 | 40800 | 40850 | 40800 | 453 |
| 427 | 20240527 | 112700 | 13952297900 | 40750 | 40800 | 40800 | 40750 | 1392 |
| 428 | 20240527 | 112600 | 13895541450 | 40750 | 40800 | 40800 | 40750 | 447 |
| 429 | 20240527 | 112500 | 13877321300 | 40750 | 40750 | 40850 | 40750 | 556 |
| 430 | 20240527 | 112400 | 13854646700 | 40800 | 40750 | 40800 | 40750 | 881 |
| 431 | 20240527 | 112300 | 13818724750 | 40800 | 40750 | 40800 | 40750 | 613 |
| 432 | 20240527 | 112200 | 13793733800 | 40750 | 40800 | 40850 | 40750 | 4389 |
| 433 | 20240527 | 112100 | 13614816700 | 40800 | 40850 | 40850 | 40750 | 2668 |
| 434 | 20240527 | 112000 | 13506001600 | 40850 | 40800 | 40850 | 40800 | 339 |
| 435 | 20240527 | 111900 | 13492169050 | 40850 | 40800 | 40850 | 40750 | 1806 |
| 436 | 20240527 | 111800 | 13418493300 | 40750 | 40750 | 40800 | 40750 | 528 |
| 437 | 20240527 | 111700 | 13396974500 | 40750 | 40750 | 40800 | 40750 | 775 |
| 438 | 20240527 | 111600 | 13365388200 | 40750 | 40750 | 40800 | 40750 | 521 |
| 439 | 20240527 | 111500 | 13344157350 | 40750 | 40750 | 40750 | 40700 | 1914 |
| 440 | 20240527 | 111400 | 13266178050 | 40700 | 40750 | 40800 | 40700 | 5916 |
| 441 | 20240527 | 111300 | 13025105150 | 40750 | 40750 | 40800 | 40750 | 399 |
| 442 | 20240527 | 111200 | 13008843200 | 40750 | 40800 | 40800 | 40750 | 3116 |
| 443 | 20240527 | 111100 | 12881804200 | 40800 | 40850 | 40850 | 40800 | 392 |
| 444 | 20240527 | 111000 | 12865809100 | 40800 | 40800 | 40850 | 40800 | 1086 |
| 445 | 20240527 | 110900 | 12821498650 | 40850 | 40800 | 40850 | 40800 | 761 |
| 446 | 20240527 | 110800 | 12790437550 | 40850 | 40850 | 40900 | 40800 | 460 |
| 447 | 20240527 | 110700 | 12771649200 | 40850 | 40900 | 40900 | 40850 | 511 |
| 448 | 20240527 | 110600 | 12750772650 | 40850 | 40850 | 40900 | 40800 | 751 |
| 449 | 20240527 | 110500 | 12720091850 | 40900 | 40850 | 40900 | 40850 | 935 |
| 450 | 20240527 | 110400 | 12681893400 | 40850 | 40800 | 40850 | 40800 | 402 |
| 451 | 20240527 | 110300 | 12665478450 | 40800 | 40850 | 40850 | 40800 | 646 |
| 452 | 20240527 | 110200 | 12639106950 | 40850 | 40850 | 40850 | 40800 | 514 |
| 453 | 20240527 | 110100 | 12618119500 | 40800 | 40850 | 40900 | 40800 | 2772 |
| 454 | 20240527 | 110000 | 12504894050 | 40850 | 40800 | 40850 | 40800 | 393 |
| 455 | 20240527 | 105900 | 12488858300 | 40800 | 40800 | 40850 | 40800 | 869 |
| 456 | 20240527 | 105800 | 12453401900 | 40800 | 40800 | 40850 | 40800 | 1073 |
| 457 | 20240527 | 105700 | 12409605400 | 40850 | 40800 | 40850 | 40750 | 2854 |
| 458 | 20240527 | 105600 | 12293150550 | 40800 | 40850 | 40850 | 40800 | 1332 |
| 459 | 20240527 | 105500 | 12238804750 | 40800 | 40850 | 40850 | 40800 | 2934 |
| 460 | 20240527 | 105400 | 12119085750 | 40800 | 40850 | 40900 | 40800 | 2535 |
| 461 | 20240527 | 105300 | 12015576650 | 40900 | 40900 | 40900 | 40850 | 3015 |
| 462 | 20240527 | 105200 | 11892409650 | 40900 | 40900 | 40950 | 40850 | 2057 |
| 463 | 20240527 | 105100 | 11808272800 | 40900 | 40900 | 40950 | 40900 | 4144 |
| 464 | 20240527 | 105000 | 11638777900 | 40900 | 41000 | 41000 | 40900 | 4877 |
| 465 | 20240527 | 104900 | 11439123400 | 40950 | 41000 | 41050 | 40950 | 3616 |
| 466 | 20240527 | 104800 | 11290923100 | 41000 | 41000 | 41050 | 41000 | 865 |
| 467 | 20240527 | 104700 | 11255457950 | 41000 | 41000 | 41050 | 41000 | 920 |
| 468 | 20240527 | 104600 | 11217732650 | 41000 | 41000 | 41050 | 41000 | 2648 |
| 469 | 20240527 | 104500 | 11109149600 | 41000 | 41000 | 41050 | 41000 | 465 |
| 470 | 20240527 | 104400 | 11090076100 | 41000 | 41000 | 41050 | 41000 | 889 |
| 471 | 20240527 | 104300 | 11053616500 | 41050 | 41000 | 41050 | 41000 | 676 |
| 472 | 20240527 | 104200 | 11025900250 | 41000 | 41000 | 41050 | 41000 | 1761 |
| 473 | 20240527 | 104100 | 10953698900 | 41000 | 41000 | 41050 | 41000 | 2984 |
| 474 | 20240527 | 104000 | 10831353700 | 41000 | 41000 | 41050 | 41000 | 1310 |
| 475 | 20240527 | 103900 | 10777642600 | 41000 | 41000 | 41050 | 41000 | 486 |
| 476 | 20240527 | 103800 | 10757711300 | 41000 | 41050 | 41050 | 41000 | 425 |
| 477 | 20240527 | 103700 | 10740275250 | 41050 | 41050 | 41100 | 41000 | 3521 |
| 478 | 20240527 | 103600 | 10595736600 | 41050 | 41050 | 41100 | 41050 | 699 |
| 479 | 20240527 | 103500 | 10567024600 | 41050 | 41100 | 41100 | 41050 | 231 |
| 480 | 20240527 | 103400 | 10557538850 | 41100 | 41100 | 41150 | 41050 | 688 |
| 481 | 20240527 | 103300 | 10529263900 | 41100 | 41050 | 41150 | 41050 | 489 |
| 482 | 20240527 | 103200 | 10509176300 | 41100 | 41150 | 41150 | 41100 | 767 |
| 483 | 20240527 | 103100 | 10477651350 | 41150 | 41100 | 41150 | 41050 | 1055 |
| 484 | 20240527 | 103000 | 10434286200 | 41100 | 41000 | 41100 | 41000 | 946 |
| 485 | 20240527 | 102900 | 10395453800 | 41050 | 41050 | 41100 | 41000 | 354 |
| 486 | 20240527 | 102800 | 10380922100 | 41050 | 41000 | 41050 | 41000 | 1181 |
| 487 | 20240527 | 102700 | 10332452900 | 41050 | 41050 | 41050 | 41000 | 1289 |
| 488 | 20240527 | 102600 | 10279582500 | 41050 | 41050 | 41050 | 41000 | 688 |
| 489 | 20240527 | 102500 | 10251344500 | 41050 | 41000 | 41050 | 41000 | 613 |
| 490 | 20240527 | 102400 | 10226201950 | 41000 | 41050 | 41050 | 41000 | 1751 |
| 491 | 20240527 | 102300 | 10154379650 | 41050 | 41050 | 41050 | 41000 | 2330 |
| 492 | 20240527 | 102200 | 10058811250 | 41000 | 41050 | 41100 | 41000 | 7898 |
| 493 | 20240527 | 102100 | 9734686100 | 41050 | 41100 | 41100 | 41050 | 1150 |
| 494 | 20240527 | 102000 | 9687469600 | 41100 | 41100 | 41100 | 41050 | 1809 |
| 495 | 20240527 | 101900 | 9613189050 | 41050 | 41100 | 41100 | 41050 | 995 |
| 496 | 20240527 | 101800 | 9572336950 | 41100 | 41150 | 41150 | 41050 | 14093 |
| 497 | 20240527 | 101700 | 8993149000 | 41100 | 41150 | 41150 | 41100 | 403 |
| 498 | 20240527 | 101600 | 8976582850 | 41150 | 41150 | 41150 | 41100 | 1325 |
| 499 | 20240527 | 101500 | 8922122300 | 41100 | 41150 | 41150 | 41100 | 4828 |
| 500 | 20240527 | 101400 | 8723466350 | 41150 | 41150 | 41200 | 41150 | 167 |
| 501 | 20240527 | 101300 | 8716592600 | 41200 | 41150 | 41200 | 41150 | 686 |
| 502 | 20240527 | 101200 | 8688332500 | 41150 | 41150 | 41200 | 41150 | 1197 |
| 503 | 20240527 | 101100 | 8639068050 | 41150 | 41150 | 41200 | 41150 | 534 |
| 504 | 20240527 | 101000 | 8617093700 | 41150 | 41100 | 41200 | 41100 | 1881 |
| 505 | 20240527 | 100900 | 8539693550 | 41100 | 41150 | 41150 | 41100 | 1561 |
| 506 | 20240527 | 100800 | 8475472400 | 41150 | 41200 | 41200 | 41150 | 479 |
| 507 | 20240527 | 100700 | 8455761450 | 41150 | 41150 | 41200 | 41100 | 1499 |
| 508 | 20240527 | 100600 | 8394098350 | 41100 | 41150 | 41150 | 41100 | 661 |
| 509 | 20240527 | 100500 | 8366908500 | 41200 | 41150 | 41200 | 41150 | 648 |
| 510 | 20240527 | 100400 | 8340243200 | 41150 | 41150 | 41200 | 41100 | 445 |
| 511 | 20240527 | 100300 | 8321933700 | 41150 | 41200 | 41200 | 41100 | 481 |
| 512 | 20240527 | 100200 | 8302142950 | 41150 | 41100 | 41200 | 41100 | 2298 |
| 513 | 20240527 | 100100 | 8207648650 | 41150 | 41100 | 41150 | 41100 | 1164 |
| 514 | 20240527 | 100000 | 8159785150 | 41150 | 41150 | 41200 | 41100 | 1262 |
| 515 | 20240527 | 095900 | 8107855800 | 41150 | 41150 | 41200 | 41100 | 945 |
| 516 | 20240527 | 095800 | 8068973650 | 41150 | 41100 | 41150 | 41100 | 691 |
| 517 | 20240527 | 095700 | 8040560950 | 41150 | 41150 | 41200 | 41100 | 851 |
| 518 | 20240527 | 095600 | 8005546850 | 41200 | 41100 | 41200 | 41100 | 870 |
| 519 | 20240527 | 095500 | 7969749950 | 41150 | 41100 | 41200 | 41100 | 1668 |
| 520 | 20240527 | 095400 | 7901128650 | 41150 | 41150 | 41200 | 41150 | 3224 |
| 521 | 20240527 | 095300 | 7768451000 | 41150 | 41200 | 41250 | 41150 | 1549 |
| 522 | 20240527 | 095200 | 7704635350 | 41250 | 41150 | 41250 | 41150 | 1372 |
| 523 | 20240527 | 095100 | 7648130850 | 41150 | 41150 | 41200 | 41100 | 2854 |
| 524 | 20240527 | 095000 | 7530698600 | 41150 | 41200 | 41200 | 41100 | 2177 |
| 525 | 20240527 | 094900 | 7441136450 | 41200 | 41200 | 41200 | 41150 | 1219 |
| 526 | 20240527 | 094800 | 7390961500 | 41200 | 41150 | 41200 | 41100 | 850 |
| 527 | 20240527 | 094700 | 7355990700 | 41150 | 41100 | 41200 | 41100 | 2682 |
| 528 | 20240527 | 094600 | 7245678850 | 41100 | 41200 | 41250 | 41100 | 2601 |
| 529 | 20240527 | 094500 | 7138600350 | 41200 | 41200 | 41250 | 41150 | 1449 |
| 530 | 20240527 | 094400 | 7078878800 | 41200 | 41050 | 41250 | 41050 | 2886 |
| 531 | 20240527 | 094300 | 6960223800 | 41050 | 41100 | 41100 | 41050 | 1622 |
| 532 | 20240527 | 094200 | 6893598700 | 41100 | 41050 | 41100 | 41050 | 2118 |
| 533 | 20240527 | 094100 | 6806580250 | 41050 | 41050 | 41100 | 41050 | 2534 |
| 534 | 20240527 | 094000 | 6702520050 | 41050 | 41050 | 41100 | 41050 | 1174 |
| 535 | 20240527 | 093900 | 6654296550 | 41050 | 41050 | 41100 | 41050 | 2646 |
| 536 | 20240527 | 093800 | 6545627300 | 41050 | 41050 | 41100 | 41050 | 1214 |
| 537 | 20240527 | 093700 | 6495759050 | 41050 | 41150 | 41150 | 41050 | 5655 |
| 538 | 20240527 | 093600 | 6263428800 | 41150 | 41100 | 41150 | 41100 | 2316 |
| 539 | 20240527 | 093500 | 6168188000 | 41150 | 41100 | 41150 | 41100 | 1278 |
| 540 | 20240527 | 093400 | 6115636200 | 41150 | 41200 | 41200 | 41100 | 6283 |
| 541 | 20240527 | 093300 | 5857101600 | 41200 | 41200 | 41250 | 41150 | 1297 |
| 542 | 20240527 | 093200 | 5803697750 | 41200 | 41200 | 41200 | 41150 | 3000 |
| 543 | 20240527 | 093100 | 5680172950 | 41200 | 41200 | 41250 | 41150 | 1887 |
| 544 | 20240527 | 093000 | 5602440200 | 41200 | 41150 | 41200 | 41150 | 5666 |
| 545 | 20240527 | 092900 | 5369215700 | 41200 | 41200 | 41250 | 41150 | 7313 |
| 546 | 20240527 | 092800 | 5067864550 | 41250 | 41300 | 41350 | 41200 | 7052 |
| 547 | 20240527 | 092700 | 4776901600 | 41300 | 41350 | 41350 | 41300 | 1026 |
| 548 | 20240527 | 092600 | 4734515150 | 41350 | 41350 | 41350 | 41300 | 1191 |
| 549 | 20240527 | 092500 | 4685307850 | 41350 | 41300 | 41350 | 41300 | 877 |
| 550 | 20240527 | 092400 | 4649085350 | 41250 | 41450 | 41450 | 41250 | 4811 |
| 551 | 20240527 | 092300 | 4450194050 | 41500 | 41400 | 41500 | 41400 | 955 |
| 552 | 20240527 | 092200 | 4410624100 | 41400 | 41300 | 41450 | 41250 | 4075 |
| 553 | 20240527 | 092100 | 4242128400 | 41300 | 41300 | 41350 | 41250 | 4015 |
| 554 | 20240527 | 092000 | 4076331450 | 41350 | 41350 | 41400 | 41300 | 2356 |
| 555 | 20240527 | 091900 | 3978914500 | 41350 | 41300 | 41400 | 41300 | 2697 |
| 556 | 20240527 | 091800 | 3867464900 | 41350 | 41450 | 41450 | 41300 | 7178 |
| 557 | 20240527 | 091700 | 3570406950 | 41500 | 41500 | 41500 | 41400 | 3633 |
| 558 | 20240527 | 091600 | 3419816050 | 41550 | 41450 | 41550 | 41400 | 1594 |
| 559 | 20240527 | 091500 | 3353734100 | 41450 | 41450 | 41500 | 41350 | 5126 |
| 560 | 20240527 | 091400 | 3141474550 | 41400 | 41550 | 41550 | 41400 | 10037 |
| 561 | 20240527 | 091300 | 2725061550 | 41550 | 41600 | 41650 | 41550 | 5883 |
| 562 | 20240527 | 091200 | 2480414150 | 41600 | 41750 | 41750 | 41550 | 12173 |
| 563 | 20240527 | 091100 | 1973241950 | 41800 | 41750 | 41800 | 41700 | 1973 |
| 564 | 20240527 | 091000 | 1890853100 | 41800 | 41750 | 41800 | 41700 | 3785 |
| 565 | 20240527 | 090900 | 1732860150 | 41750 | 41850 | 41850 | 41700 | 6345 |
| 566 | 20240527 | 090800 | 1467935200 | 41850 | 41950 | 42000 | 41850 | 2357 |
| 567 | 20240527 | 090700 | 1369222150 | 41900 | 42100 | 42150 | 41900 | 5305 |
| 568 | 20240527 | 090600 | 1146415450 | 42100 | 42000 | 42100 | 42000 | 1480 |
| 569 | 20240527 | 090500 | 1084200250 | 42050 | 42050 | 42150 | 42000 | 5714 |
| 570 | 20240527 | 090400 | 843926350 | 42050 | 42000 | 42100 | 42000 | 3451 |
| 571 | 20240527 | 090300 | 698830200 | 42000 | 42300 | 42350 | 42000 | 5031 |
| 572 | 20240527 | 090200 | 486772150 | 42300 | 42350 | 42400 | 42300 | 1117 |
| 573 | 20240527 | 090100 | 439500800 | 42350 | 42400 | 42450 | 42250 | 2880 |
| 574 | 20240527 | 090000 | 317559200 | 42450 | 42650 | 42650 | 42400 | 6603 |