31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 3 | 20240527 | 183700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 4 | 20240527 | 183600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 5 | 20240527 | 183500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 6 | 20240527 | 183400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 7 | 20240527 | 183300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 8 | 20240527 | 183200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 9 | 20240527 | 183100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 10 | 20240527 | 183000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 11 | 20240527 | 182900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 12 | 20240527 | 182800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 13 | 20240527 | 182700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 14 | 20240527 | 182600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 15 | 20240527 | 182500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 16 | 20240527 | 182400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 17 | 20240527 | 182300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 18 | 20240527 | 182200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 19 | 20240527 | 182100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 20 | 20240527 | 182000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 21 | 20240527 | 181900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 22 | 20240527 | 181800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 23 | 20240527 | 181700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 24 | 20240527 | 181600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 25 | 20240527 | 181500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 26 | 20240527 | 181400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 27 | 20240527 | 181300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 28 | 20240527 | 181200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 29 | 20240527 | 181100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 30 | 20240527 | 181000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 31 | 20240527 | 180900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 32 | 20240527 | 180800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 33 | 20240527 | 180700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 34 | 20240527 | 180600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 35 | 20240527 | 180500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 36 | 20240527 | 180400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 37 | 20240527 | 180300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 38 | 20240527 | 180200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 39 | 20240527 | 180100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 40 | 20240527 | 180000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 41 | 20240527 | 175900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 42 | 20240527 | 175800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 43 | 20240527 | 175700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 44 | 20240527 | 175600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 45 | 20240527 | 175500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 46 | 20240527 | 175400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 47 | 20240527 | 175300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 48 | 20240527 | 175200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 49 | 20240527 | 175100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 50 | 20240527 | 175000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 51 | 20240527 | 174900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 52 | 20240527 | 174800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 53 | 20240527 | 174700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 54 | 20240527 | 174600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 55 | 20240527 | 174500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 56 | 20240527 | 174400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 57 | 20240527 | 174300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 58 | 20240527 | 174200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 59 | 20240527 | 174100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 60 | 20240527 | 174000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 61 | 20240527 | 173900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 62 | 20240527 | 173800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 63 | 20240527 | 173700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 64 | 20240527 | 173600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 65 | 20240527 | 173500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 66 | 20240527 | 173400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 67 | 20240527 | 173300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 68 | 20240527 | 173200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 69 | 20240527 | 173100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 70 | 20240527 | 173000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 71 | 20240527 | 172900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 72 | 20240527 | 172800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 73 | 20240527 | 172700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 74 | 20240527 | 172600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 75 | 20240527 | 172500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 76 | 20240527 | 172400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 77 | 20240527 | 172300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 78 | 20240527 | 172200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 79 | 20240527 | 172100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 80 | 20240527 | 172000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 81 | 20240527 | 171900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 82 | 20240527 | 171800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 83 | 20240527 | 171700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 84 | 20240527 | 171600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 85 | 20240527 | 171500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 86 | 20240527 | 171400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 87 | 20240527 | 171300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 88 | 20240527 | 171200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 89 | 20240527 | 171100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 90 | 20240527 | 171000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 91 | 20240527 | 170900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 92 | 20240527 | 170800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 93 | 20240527 | 170700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 94 | 20240527 | 170600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 95 | 20240527 | 170500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 96 | 20240527 | 170400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 97 | 20240527 | 170300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 98 | 20240527 | 170200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 99 | 20240527 | 170100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 100 | 20240527 | 170000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 101 | 20240527 | 165900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 102 | 20240527 | 165800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 103 | 20240527 | 165700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 104 | 20240527 | 165600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 105 | 20240527 | 165500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 106 | 20240527 | 165400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 107 | 20240527 | 165300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 108 | 20240527 | 165200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 109 | 20240527 | 165100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 110 | 20240527 | 165000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 111 | 20240527 | 164900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 112 | 20240527 | 164800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 113 | 20240527 | 164700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 114 | 20240527 | 164600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 115 | 20240527 | 164500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 116 | 20240527 | 164400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 117 | 20240527 | 164300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 118 | 20240527 | 164200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 119 | 20240527 | 164100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 120 | 20240527 | 164000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 121 | 20240527 | 163900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 122 | 20240527 | 163800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 123 | 20240527 | 163700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 124 | 20240527 | 163600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 125 | 20240527 | 163500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 126 | 20240527 | 163400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 127 | 20240527 | 163300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 128 | 20240527 | 163200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 129 | 20240527 | 163100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 130 | 20240527 | 163000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 131 | 20240527 | 162900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 132 | 20240527 | 162800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 133 | 20240527 | 162700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 134 | 20240527 | 162600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 135 | 20240527 | 162500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 136 | 20240527 | 162400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 137 | 20240527 | 162300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 138 | 20240527 | 162200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 139 | 20240527 | 162100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 140 | 20240527 | 162000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 141 | 20240527 | 161900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 142 | 20240527 | 161800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 143 | 20240527 | 161700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 144 | 20240527 | 161600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 145 | 20240527 | 161500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 146 | 20240527 | 161400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 147 | 20240527 | 161300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 148 | 20240527 | 161200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 149 | 20240527 | 161100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 150 | 20240527 | 161000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 151 | 20240527 | 160900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 152 | 20240527 | 160800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 153 | 20240527 | 160700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 154 | 20240527 | 160600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 155 | 20240527 | 160500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 156 | 20240527 | 160400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 157 | 20240527 | 160300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 158 | 20240527 | 160200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 159 | 20240527 | 160100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 160 | 20240527 | 160000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 161 | 20240527 | 155900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 162 | 20240527 | 155800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 163 | 20240527 | 155700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 164 | 20240527 | 155600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 165 | 20240527 | 155500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 166 | 20240527 | 155400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 167 | 20240527 | 155300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 168 | 20240527 | 155200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 169 | 20240527 | 155100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 170 | 20240527 | 155000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 171 | 20240527 | 154900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 172 | 20240527 | 154800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 173 | 20240527 | 154700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 174 | 20240527 | 154600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 175 | 20240527 | 154500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 176 | 20240527 | 154400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 177 | 20240527 | 154300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 178 | 20240527 | 154200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 179 | 20240527 | 154100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 180 | 20240527 | 154000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 181 | 20240527 | 153900 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 182 | 20240527 | 153800 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 183 | 20240527 | 153700 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 184 | 20240527 | 153600 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 185 | 20240527 | 153500 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 186 | 20240527 | 153400 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 187 | 20240527 | 153300 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 188 | 20240527 | 153200 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 189 | 20240527 | 153100 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 0 |
| 190 | 20240527 | 153000 | 14516224050 | 50400 | 50400 | 50400 | 50400 | 3524 |
| 191 | 20240527 | 152900 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20240527 | 152800 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20240527 | 152700 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20240527 | 152600 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20240527 | 152500 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20240527 | 152400 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20240527 | 152300 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20240527 | 152200 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20240527 | 152100 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20240527 | 152000 | 14338614450 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20240527 | 151900 | 14338614450 | 50300 | 50500 | 50500 | 50300 | 2205 |
| 202 | 20240527 | 151800 | 14227506350 | 50400 | 50500 | 50500 | 50400 | 813 |
| 203 | 20240527 | 151700 | 14186477150 | 50500 | 50300 | 50500 | 50300 | 981 |
| 204 | 20240527 | 151600 | 14137028550 | 50400 | 50400 | 50400 | 50300 | 678 |
| 205 | 20240527 | 151500 | 14102862950 | 50400 | 50400 | 50500 | 50300 | 333 |
| 206 | 20240527 | 151400 | 14086087550 | 50400 | 50400 | 50400 | 50300 | 774 |
| 207 | 20240527 | 151300 | 14047093350 | 50400 | 50400 | 50500 | 50300 | 867 |
| 208 | 20240527 | 151200 | 14003371750 | 50400 | 50400 | 50500 | 50300 | 1163 |
| 209 | 20240527 | 151100 | 13944712850 | 50400 | 50500 | 50500 | 50400 | 1304 |
| 210 | 20240527 | 151000 | 13878938450 | 50500 | 50300 | 50500 | 50200 | 2840 |
| 211 | 20240527 | 150900 | 13735709650 | 50200 | 50300 | 50300 | 50200 | 1245 |
| 212 | 20240527 | 150800 | 13673143650 | 50300 | 50100 | 50300 | 50000 | 2940 |
| 213 | 20240527 | 150700 | 13525664450 | 50100 | 50100 | 50100 | 50000 | 530 |
| 214 | 20240527 | 150600 | 13499123750 | 50100 | 50000 | 50200 | 50000 | 1728 |
| 215 | 20240527 | 150500 | 13412465850 | 50100 | 49900 | 50100 | 49900 | 1155 |
| 216 | 20240527 | 150400 | 13354740700 | 49900 | 49850 | 49950 | 49850 | 343 |
| 217 | 20240527 | 150300 | 13337621900 | 49850 | 49850 | 49950 | 49850 | 284 |
| 218 | 20240527 | 150200 | 13323460500 | 49850 | 49950 | 49950 | 49850 | 552 |
| 219 | 20240527 | 150100 | 13295896300 | 49950 | 49900 | 49950 | 49850 | 842 |
| 220 | 20240527 | 150000 | 13253849100 | 49950 | 49900 | 50000 | 49850 | 808 |
| 221 | 20240527 | 145900 | 13213492750 | 49900 | 50000 | 50000 | 49900 | 343 |
| 222 | 20240527 | 145800 | 13196362300 | 50000 | 50100 | 50200 | 50000 | 2217 |
| 223 | 20240527 | 145700 | 13085287800 | 50200 | 50100 | 50200 | 50100 | 1196 |
| 224 | 20240527 | 145600 | 13025283700 | 50100 | 50100 | 50200 | 50000 | 1359 |
| 225 | 20240527 | 145500 | 12957155800 | 50100 | 49950 | 50100 | 49900 | 2172 |
| 226 | 20240527 | 145400 | 12848551950 | 49850 | 49700 | 50000 | 49650 | 5360 |
| 227 | 20240527 | 145300 | 12581173850 | 49700 | 49650 | 49750 | 49600 | 422 |
| 228 | 20240527 | 145200 | 12560212200 | 49600 | 49650 | 49750 | 49600 | 1447 |
| 229 | 20240527 | 145100 | 12488286850 | 49650 | 49650 | 49650 | 49600 | 942 |
| 230 | 20240527 | 145000 | 12441517250 | 49650 | 49700 | 49700 | 49600 | 279 |
| 231 | 20240527 | 144900 | 12427665800 | 49650 | 49650 | 49700 | 49650 | 479 |
| 232 | 20240527 | 144800 | 12403874150 | 49700 | 49650 | 49700 | 49650 | 569 |
| 233 | 20240527 | 144700 | 12375617050 | 49650 | 49600 | 49700 | 49550 | 315 |
| 234 | 20240527 | 144600 | 12359981950 | 49600 | 49550 | 49650 | 49500 | 1177 |
| 235 | 20240527 | 144500 | 12301598550 | 49550 | 49550 | 49550 | 49400 | 397 |
| 236 | 20240527 | 144400 | 12281946050 | 49550 | 49350 | 49550 | 49350 | 1154 |
| 237 | 20240527 | 144300 | 12224925500 | 49300 | 49350 | 49400 | 49300 | 171 |
| 238 | 20240527 | 144200 | 12216484800 | 49400 | 49400 | 49450 | 49350 | 153 |
| 239 | 20240527 | 144100 | 12208931350 | 49400 | 49450 | 49450 | 49400 | 282 |
| 240 | 20240527 | 144000 | 12194988950 | 49450 | 49350 | 49500 | 49300 | 1085 |
| 241 | 20240527 | 143900 | 12141447500 | 49350 | 49500 | 49500 | 49350 | 1135 |
| 242 | 20240527 | 143800 | 12085387600 | 49450 | 49400 | 49450 | 49400 | 187 |
| 243 | 20240527 | 143700 | 12076146600 | 49400 | 49400 | 49400 | 49350 | 295 |
| 244 | 20240527 | 143600 | 12061575950 | 49350 | 49350 | 49400 | 49300 | 414 |
| 245 | 20240527 | 143500 | 12041140550 | 49350 | 49300 | 49350 | 49250 | 456 |
| 246 | 20240527 | 143400 | 12018663000 | 49300 | 49300 | 49450 | 49300 | 57 |
| 247 | 20240527 | 143300 | 12015851400 | 49300 | 49500 | 49550 | 49250 | 2269 |
| 248 | 20240527 | 143200 | 11903796250 | 49500 | 49500 | 49500 | 49450 | 208 |
| 249 | 20240527 | 143100 | 11893501950 | 49500 | 49450 | 49500 | 49450 | 172 |
| 250 | 20240527 | 143000 | 11884991450 | 49500 | 49500 | 49500 | 49450 | 226 |
| 251 | 20240527 | 142900 | 11873807700 | 49500 | 49450 | 49500 | 49450 | 278 |
| 252 | 20240527 | 142800 | 11860048600 | 49450 | 49400 | 49450 | 49400 | 545 |
| 253 | 20240527 | 142700 | 11833104500 | 49400 | 49400 | 49400 | 49350 | 1071 |
| 254 | 20240527 | 142600 | 11780218550 | 49400 | 49350 | 49400 | 49350 | 239 |
| 255 | 20240527 | 142500 | 11768423450 | 49300 | 49300 | 49350 | 49200 | 281 |
| 256 | 20240527 | 142400 | 11754584500 | 49250 | 49250 | 49350 | 49200 | 739 |
| 257 | 20240527 | 142300 | 11718212700 | 49350 | 49300 | 49350 | 49250 | 59 |
| 258 | 20240527 | 142200 | 11715303900 | 49300 | 49350 | 49350 | 49250 | 62 |
| 259 | 20240527 | 142100 | 11712248500 | 49350 | 49200 | 49350 | 49200 | 501 |
| 260 | 20240527 | 142000 | 11687589050 | 49200 | 49150 | 49200 | 49050 | 141 |
| 261 | 20240527 | 141900 | 11680664650 | 49150 | 49050 | 49150 | 49000 | 1442 |
| 262 | 20240527 | 141800 | 11609934350 | 49050 | 49100 | 49100 | 49000 | 511 |
| 263 | 20240527 | 141700 | 11584887150 | 49100 | 49200 | 49250 | 49100 | 496 |
| 264 | 20240527 | 141600 | 11560518550 | 49200 | 49350 | 49350 | 49150 | 396 |
| 265 | 20240527 | 141500 | 11541033550 | 49300 | 49200 | 49450 | 49200 | 1440 |
| 266 | 20240527 | 141400 | 11469885250 | 49200 | 49250 | 49350 | 49200 | 568 |
| 267 | 20240527 | 141300 | 11441899000 | 49250 | 49350 | 49400 | 49250 | 834 |
| 268 | 20240527 | 141200 | 11400752300 | 49350 | 49400 | 49400 | 49350 | 112 |
| 269 | 20240527 | 141100 | 11395220900 | 49350 | 49400 | 49400 | 49350 | 98 |
| 270 | 20240527 | 141000 | 11390383500 | 49400 | 49400 | 49400 | 49350 | 168 |
| 271 | 20240527 | 140900 | 11382089200 | 49350 | 49400 | 49450 | 49350 | 498 |
| 272 | 20240527 | 140800 | 11357504700 | 49400 | 49450 | 49450 | 49400 | 119 |
| 273 | 20240527 | 140700 | 11351620650 | 49450 | 49450 | 49500 | 49450 | 373 |
| 274 | 20240527 | 140600 | 11333174200 | 49500 | 49450 | 49500 | 49450 | 141 |
| 275 | 20240527 | 140500 | 11326200050 | 49450 | 49450 | 49500 | 49450 | 582 |
| 276 | 20240527 | 140400 | 11297419400 | 49450 | 49450 | 49500 | 49400 | 611 |
| 277 | 20240527 | 140300 | 11267206750 | 49400 | 49400 | 49450 | 49350 | 352 |
| 278 | 20240527 | 140200 | 11249812250 | 49400 | 49300 | 49400 | 49300 | 352 |
| 279 | 20240527 | 140100 | 11232441000 | 49300 | 49300 | 49350 | 49300 | 561 |
| 280 | 20240527 | 140000 | 11204783550 | 49300 | 49300 | 49400 | 49250 | 98 |
| 281 | 20240527 | 135900 | 11199951950 | 49300 | 49450 | 49450 | 49300 | 87 |
| 282 | 20240527 | 135800 | 11195656150 | 49400 | 49450 | 49500 | 49250 | 721 |
| 283 | 20240527 | 135700 | 11160015250 | 49450 | 49550 | 49550 | 49400 | 196 |
| 284 | 20240527 | 135600 | 11150316600 | 49650 | 49600 | 49650 | 49500 | 3577 |
| 285 | 20240527 | 135500 | 10972978400 | 49600 | 49550 | 49650 | 49550 | 739 |
| 286 | 20240527 | 135400 | 10936325750 | 49550 | 49650 | 49650 | 49550 | 255 |
| 287 | 20240527 | 135300 | 10923677650 | 49700 | 49750 | 49750 | 49550 | 919 |
| 288 | 20240527 | 135200 | 10878002700 | 49750 | 49650 | 49750 | 49650 | 258 |
| 289 | 20240527 | 135100 | 10865182700 | 49650 | 49650 | 49700 | 49650 | 252 |
| 290 | 20240527 | 135000 | 10852663300 | 49600 | 49600 | 49600 | 49550 | 277 |
| 291 | 20240527 | 134900 | 10838928900 | 49600 | 49550 | 49700 | 49550 | 326 |
| 292 | 20240527 | 134800 | 10822742300 | 49550 | 49650 | 49700 | 49550 | 1416 |
| 293 | 20240527 | 134700 | 10752499050 | 49700 | 49850 | 49900 | 49600 | 1162 |
| 294 | 20240527 | 134600 | 10694579050 | 49900 | 49850 | 49900 | 49850 | 1136 |
| 295 | 20240527 | 134500 | 10637899850 | 49850 | 49550 | 49900 | 49500 | 5285 |
| 296 | 20240527 | 134400 | 10375240950 | 49550 | 49350 | 49550 | 49350 | 2108 |
| 297 | 20240527 | 134300 | 10270949500 | 49350 | 49400 | 49400 | 49350 | 287 |
| 298 | 20240527 | 134200 | 10256778300 | 49400 | 49400 | 49400 | 49350 | 159 |
| 299 | 20240527 | 134100 | 10248923900 | 49400 | 49300 | 49400 | 49250 | 331 |
| 300 | 20240527 | 134000 | 10232591450 | 49300 | 49100 | 49350 | 49100 | 4509 |
| 301 | 20240527 | 133900 | 10010584100 | 49000 | 49000 | 49050 | 49000 | 497 |
| 302 | 20240527 | 133800 | 9986218650 | 48950 | 49000 | 49000 | 48950 | 70 |
| 303 | 20240527 | 133700 | 9982790900 | 48950 | 48950 | 48950 | 48950 | 28 |
| 304 | 20240527 | 133600 | 9981420300 | 49000 | 48900 | 49000 | 48800 | 631 |
| 305 | 20240527 | 133500 | 9950571900 | 48900 | 49000 | 49050 | 48900 | 69 |
| 306 | 20240527 | 133400 | 9947190500 | 49050 | 48950 | 49050 | 48950 | 464 |
| 307 | 20240527 | 133300 | 9924452800 | 49000 | 48950 | 49000 | 48900 | 194 |
| 308 | 20240527 | 133200 | 9914950250 | 48950 | 48850 | 48950 | 48800 | 805 |
| 309 | 20240527 | 133100 | 9875627850 | 48850 | 48900 | 48900 | 48850 | 23 |
| 310 | 20240527 | 133000 | 9874503350 | 48850 | 48950 | 49000 | 48850 | 55 |
| 311 | 20240527 | 132900 | 9871812250 | 48800 | 48750 | 48900 | 48750 | 939 |
| 312 | 20240527 | 132800 | 9825958750 | 48800 | 48800 | 48800 | 48750 | 47 |
| 313 | 20240527 | 132700 | 9823667250 | 48750 | 48800 | 48800 | 48750 | 138 |
| 314 | 20240527 | 132600 | 9816938000 | 48750 | 48800 | 48850 | 48750 | 110 |
| 315 | 20240527 | 132500 | 9811567100 | 48800 | 48700 | 48800 | 48700 | 446 |
| 316 | 20240527 | 132400 | 9789813900 | 48700 | 48800 | 48800 | 48700 | 8 |
| 317 | 20240527 | 132300 | 9789423700 | 48800 | 48700 | 48800 | 48650 | 431 |
| 318 | 20240527 | 132200 | 9768435750 | 48650 | 48650 | 48650 | 48650 | 148 |
| 319 | 20240527 | 132100 | 9761235550 | 48650 | 48750 | 48750 | 48650 | 588 |
| 320 | 20240527 | 132000 | 9732586400 | 48700 | 48750 | 48750 | 48700 | 704 |
| 321 | 20240527 | 131900 | 9698281700 | 48750 | 48900 | 48900 | 48750 | 64 |
| 322 | 20240527 | 131800 | 9695152550 | 48900 | 49000 | 49000 | 48750 | 202 |
| 323 | 20240527 | 131700 | 9685273400 | 48800 | 48800 | 49000 | 48800 | 81 |
| 324 | 20240527 | 131600 | 9681318600 | 48800 | 48800 | 48800 | 48800 | 142 |
| 325 | 20240527 | 131500 | 9674389000 | 49000 | 49050 | 49050 | 48800 | 811 |
| 326 | 20240527 | 131400 | 9634691600 | 49000 | 48950 | 49050 | 48950 | 265 |
| 327 | 20240527 | 131300 | 9621701650 | 48900 | 48900 | 48900 | 48900 | 229 |
| 328 | 20240527 | 131200 | 9610503550 | 48900 | 48900 | 48950 | 48900 | 91 |
| 329 | 20240527 | 131100 | 9606052650 | 48900 | 48950 | 48950 | 48850 | 194 |
| 330 | 20240527 | 131000 | 9596565600 | 48950 | 49000 | 49000 | 48950 | 81 |
| 331 | 20240527 | 130900 | 9592599650 | 48950 | 48900 | 48950 | 48850 | 162 |
| 332 | 20240527 | 130800 | 9584678500 | 48900 | 48950 | 48950 | 48900 | 286 |
| 333 | 20240527 | 130700 | 9570692850 | 48950 | 49000 | 49000 | 48900 | 169 |
| 334 | 20240527 | 130600 | 9562419600 | 49000 | 48950 | 49000 | 48950 | 15 |
| 335 | 20240527 | 130500 | 9561685200 | 48950 | 49100 | 49100 | 48950 | 1762 |
| 336 | 20240527 | 130400 | 9475202750 | 49100 | 49150 | 49150 | 49100 | 101 |
| 337 | 20240527 | 130300 | 9470238650 | 49150 | 49150 | 49150 | 49150 | 147 |
| 338 | 20240527 | 130200 | 9463013600 | 49200 | 49200 | 49200 | 49150 | 57 |
| 339 | 20240527 | 130100 | 9460210250 | 49200 | 49200 | 49200 | 49200 | 42 |
| 340 | 20240527 | 130000 | 9458143850 | 49150 | 49150 | 49150 | 49100 | 223 |
| 341 | 20240527 | 125900 | 9447183900 | 49100 | 49150 | 49150 | 49100 | 507 |
| 342 | 20240527 | 125800 | 9422266350 | 49150 | 49200 | 49200 | 49150 | 93 |
| 343 | 20240527 | 125700 | 9417693500 | 49200 | 49150 | 49200 | 49150 | 281 |
| 344 | 20240527 | 125600 | 9403880050 | 49150 | 49100 | 49150 | 49100 | 49 |
| 345 | 20240527 | 125500 | 9401473950 | 49150 | 49100 | 49150 | 49100 | 503 |
| 346 | 20240527 | 125400 | 9376775900 | 49100 | 49050 | 49100 | 49050 | 479 |
| 347 | 20240527 | 125300 | 9353259700 | 49050 | 49000 | 49050 | 49000 | 77 |
| 348 | 20240527 | 125200 | 9349485100 | 49000 | 49050 | 49050 | 49000 | 125 |
| 349 | 20240527 | 125100 | 9343358850 | 49050 | 49000 | 49050 | 48950 | 332 |
| 350 | 20240527 | 125000 | 9327090300 | 49000 | 48950 | 49000 | 48900 | 825 |
| 351 | 20240527 | 124900 | 9286702650 | 49000 | 49000 | 49000 | 48950 | 411 |
| 352 | 20240527 | 124800 | 9266568650 | 49000 | 49000 | 49000 | 48950 | 107 |
| 353 | 20240527 | 124700 | 9261327000 | 49000 | 49000 | 49000 | 49000 | 150 |
| 354 | 20240527 | 124600 | 9253977000 | 49000 | 49000 | 49050 | 49000 | 192 |
| 355 | 20240527 | 124500 | 9244566750 | 49000 | 48800 | 49050 | 48800 | 111 |
| 356 | 20240527 | 124400 | 9239122850 | 48850 | 48900 | 49000 | 48850 | 991 |
| 357 | 20240527 | 124300 | 9190674150 | 48850 | 48850 | 48850 | 48700 | 841 |
| 358 | 20240527 | 124200 | 9149660750 | 48850 | 48850 | 48850 | 48850 | 108 |
| 359 | 20240527 | 124100 | 9144384950 | 48850 | 48850 | 48850 | 48850 | 144 |
| 360 | 20240527 | 124000 | 9137350550 | 48850 | 48850 | 48900 | 48850 | 157 |
| 361 | 20240527 | 123900 | 9129675550 | 48850 | 48800 | 48850 | 48750 | 1264 |
| 362 | 20240527 | 123800 | 9068038800 | 48800 | 48950 | 49050 | 48750 | 1024 |
| 363 | 20240527 | 123700 | 9018040900 | 48950 | 49050 | 49050 | 48950 | 895 |
| 364 | 20240527 | 123600 | 8974166100 | 49050 | 49050 | 49050 | 49050 | 69 |
| 365 | 20240527 | 123500 | 8970781650 | 49050 | 49100 | 49100 | 49050 | 525 |
| 366 | 20240527 | 123400 | 8945007100 | 49200 | 49150 | 49200 | 49100 | 1137 |
| 367 | 20240527 | 123300 | 8889102000 | 49150 | 49150 | 49200 | 49150 | 132 |
| 368 | 20240527 | 123200 | 8882614000 | 49150 | 49200 | 49200 | 49100 | 332 |
| 369 | 20240527 | 123100 | 8866292850 | 49200 | 49200 | 49250 | 49150 | 264 |
| 370 | 20240527 | 123000 | 8853303050 | 49150 | 49200 | 49200 | 49150 | 163 |
| 371 | 20240527 | 122900 | 8845284650 | 49200 | 49250 | 49250 | 49200 | 1642 |
| 372 | 20240527 | 122800 | 8764462650 | 49200 | 49250 | 49250 | 49200 | 217 |
| 373 | 20240527 | 122700 | 8753782100 | 49250 | 49250 | 49250 | 49200 | 426 |
| 374 | 20240527 | 122600 | 8732812650 | 49250 | 49250 | 49250 | 49200 | 1153 |
| 375 | 20240527 | 122500 | 8676049850 | 49250 | 49250 | 49300 | 49200 | 202 |
| 376 | 20240527 | 122400 | 8666100650 | 49250 | 49250 | 49250 | 49250 | 150 |
| 377 | 20240527 | 122300 | 8658713150 | 49250 | 49200 | 49300 | 49200 | 186 |
| 378 | 20240527 | 122200 | 8649552700 | 49200 | 49250 | 49250 | 49200 | 1157 |
| 379 | 20240527 | 122100 | 8592596400 | 49200 | 49250 | 49250 | 49200 | 645 |
| 380 | 20240527 | 122000 | 8560831700 | 49200 | 49100 | 49200 | 49100 | 344 |
| 381 | 20240527 | 121900 | 8543915000 | 49150 | 49150 | 49150 | 48900 | 887 |
| 382 | 20240527 | 121800 | 8500475800 | 49100 | 49000 | 49100 | 49000 | 412 |
| 383 | 20240527 | 121700 | 8480259800 | 49000 | 48900 | 49000 | 48900 | 565 |
| 384 | 20240527 | 121600 | 8452604700 | 48900 | 48850 | 48900 | 48850 | 716 |
| 385 | 20240527 | 121500 | 8417608350 | 48850 | 48900 | 48950 | 48800 | 988 |
| 386 | 20240527 | 121400 | 8369316550 | 48900 | 48850 | 48950 | 48850 | 813 |
| 387 | 20240527 | 121300 | 8329562050 | 48850 | 48950 | 48950 | 48750 | 572 |
| 388 | 20240527 | 121200 | 8301610550 | 48950 | 49000 | 49050 | 48950 | 760 |
| 389 | 20240527 | 121100 | 8264374300 | 49050 | 49250 | 49250 | 49050 | 2102 |
| 390 | 20240527 | 121000 | 8161051200 | 49250 | 49400 | 49400 | 49200 | 883 |
| 391 | 20240527 | 120900 | 8117529200 | 49500 | 49500 | 49550 | 49450 | 1376 |
| 392 | 20240527 | 120800 | 8049437550 | 49500 | 49300 | 49500 | 49300 | 1725 |
| 393 | 20240527 | 120700 | 7964168350 | 49300 | 49350 | 49400 | 49300 | 1270 |
| 394 | 20240527 | 120600 | 7901527350 | 49400 | 49350 | 49400 | 49300 | 495 |
| 395 | 20240527 | 120500 | 7877082950 | 49350 | 49100 | 49350 | 49100 | 1263 |
| 396 | 20240527 | 120400 | 7814829900 | 49050 | 49250 | 49300 | 49050 | 858 |
| 397 | 20240527 | 120300 | 7772631300 | 49250 | 48950 | 49250 | 48900 | 2579 |
| 398 | 20240527 | 120200 | 7646096200 | 48900 | 48900 | 48950 | 48900 | 1139 |
| 399 | 20240527 | 120100 | 7590393000 | 48950 | 48950 | 48950 | 48900 | 1056 |
| 400 | 20240527 | 120000 | 7538707750 | 48950 | 48450 | 49000 | 48450 | 3316 |
| 401 | 20240527 | 115900 | 7376828550 | 48450 | 48500 | 48600 | 48450 | 598 |
| 402 | 20240527 | 115800 | 7347797150 | 48500 | 48550 | 48550 | 48450 | 202 |
| 403 | 20240527 | 115700 | 7338001250 | 48550 | 48500 | 48550 | 48500 | 213 |
| 404 | 20240527 | 115600 | 7327667050 | 48500 | 48400 | 48500 | 48400 | 477 |
| 405 | 20240527 | 115500 | 7304535200 | 48450 | 48400 | 48450 | 48400 | 31 |
| 406 | 20240527 | 115400 | 7303033300 | 48400 | 48450 | 48450 | 48400 | 54 |
| 407 | 20240527 | 115300 | 7300417050 | 48450 | 48250 | 48500 | 48250 | 495 |
| 408 | 20240527 | 115200 | 7276466600 | 48250 | 48200 | 48300 | 48150 | 677 |
| 409 | 20240527 | 115100 | 7243812850 | 48200 | 48200 | 48200 | 48200 | 96 |
| 410 | 20240527 | 115000 | 7239185650 | 48200 | 48200 | 48200 | 48200 | 223 |
| 411 | 20240527 | 114900 | 7228437050 | 48200 | 48250 | 48250 | 48200 | 112 |
| 412 | 20240527 | 114800 | 7223034150 | 48200 | 48250 | 48250 | 48200 | 28 |
| 413 | 20240527 | 114700 | 7221683500 | 48250 | 48250 | 48250 | 48200 | 187 |
| 414 | 20240527 | 114600 | 7212660800 | 48250 | 48200 | 48300 | 48200 | 127 |
| 415 | 20240527 | 114500 | 7206533800 | 48250 | 48250 | 48250 | 48200 | 15 |
| 416 | 20240527 | 114400 | 7205810100 | 48250 | 48250 | 48300 | 48200 | 421 |
| 417 | 20240527 | 114300 | 7185497750 | 48250 | 48250 | 48250 | 48250 | 283 |
| 418 | 20240527 | 114200 | 7171843000 | 48250 | 48250 | 48300 | 48250 | 170 |
| 419 | 20240527 | 114100 | 7163640100 | 48300 | 48250 | 48300 | 48250 | 322 |
| 420 | 20240527 | 114000 | 7148090200 | 48300 | 48250 | 48300 | 48200 | 137 |
| 421 | 20240527 | 113900 | 7141477850 | 48200 | 48100 | 48200 | 48100 | 1432 |
| 422 | 20240527 | 113800 | 7072515600 | 48100 | 48200 | 48200 | 48100 | 325 |
| 423 | 20240527 | 113700 | 7056862700 | 48200 | 48150 | 48200 | 48150 | 127 |
| 424 | 20240527 | 113600 | 7050741350 | 48150 | 48150 | 48150 | 48050 | 1211 |
| 425 | 20240527 | 113500 | 6992516950 | 48200 | 48150 | 48200 | 48150 | 119 |
| 426 | 20240527 | 113400 | 6986784500 | 48200 | 48150 | 48200 | 48150 | 366 |
| 427 | 20240527 | 113300 | 6969150150 | 48100 | 48150 | 48150 | 48050 | 18 |
| 428 | 20240527 | 113200 | 6968284300 | 48050 | 48150 | 48200 | 48050 | 541 |
| 429 | 20240527 | 113100 | 6942266900 | 48150 | 48200 | 48200 | 48150 | 70 |
| 430 | 20240527 | 113000 | 6938895350 | 48200 | 48250 | 48250 | 48150 | 103 |
| 431 | 20240527 | 112900 | 6933930650 | 48250 | 48200 | 48250 | 48150 | 108 |
| 432 | 20240527 | 112800 | 6928724550 | 48200 | 48150 | 48200 | 48150 | 447 |
| 433 | 20240527 | 112700 | 6907183000 | 48100 | 48050 | 48150 | 48050 | 96 |
| 434 | 20240527 | 112600 | 6902564800 | 48050 | 48000 | 48150 | 48000 | 1603 |
| 435 | 20240527 | 112500 | 6825509250 | 48000 | 48000 | 48050 | 48000 | 794 |
| 436 | 20240527 | 112400 | 6787366650 | 48050 | 48050 | 48050 | 48000 | 28 |
| 437 | 20240527 | 112300 | 6786022100 | 48000 | 47950 | 48050 | 47900 | 329 |
| 438 | 20240527 | 112200 | 6770237500 | 47900 | 47950 | 48000 | 47900 | 466 |
| 439 | 20240527 | 112100 | 6747900800 | 47950 | 48150 | 48150 | 47950 | 2757 |
| 440 | 20240527 | 112000 | 6615472450 | 48150 | 48200 | 48300 | 48150 | 1392 |
| 441 | 20240527 | 111900 | 6548416850 | 48200 | 48200 | 48300 | 48200 | 461 |
| 442 | 20240527 | 111800 | 6526186750 | 48200 | 48200 | 48300 | 48100 | 195 |
| 443 | 20240527 | 111700 | 6516797350 | 48200 | 48300 | 48350 | 48200 | 893 |
| 444 | 20240527 | 111600 | 6473683600 | 48300 | 48350 | 48550 | 48250 | 413 |
| 445 | 20240527 | 111500 | 6453723850 | 48600 | 48750 | 48800 | 48550 | 1005 |
| 446 | 20240527 | 111400 | 6404755150 | 48750 | 48750 | 48750 | 48650 | 1023 |
| 447 | 20240527 | 111300 | 6354918900 | 48650 | 48200 | 48800 | 48150 | 3900 |
| 448 | 20240527 | 111200 | 6165812400 | 48200 | 48100 | 48300 | 48100 | 1506 |
| 449 | 20240527 | 111100 | 6093255550 | 48100 | 48000 | 48150 | 48000 | 1874 |
| 450 | 20240527 | 111000 | 6003240150 | 47950 | 47950 | 48000 | 47900 | 141 |
| 451 | 20240527 | 110900 | 5996475850 | 47950 | 47900 | 47950 | 47800 | 415 |
| 452 | 20240527 | 110800 | 5976602450 | 47750 | 47900 | 47900 | 47750 | 271 |
| 453 | 20240527 | 110700 | 5963622050 | 47900 | 48000 | 48000 | 47900 | 107 |
| 454 | 20240527 | 110600 | 5958490350 | 48000 | 47900 | 48000 | 47900 | 436 |
| 455 | 20240527 | 110500 | 5937588600 | 47750 | 47800 | 47900 | 47750 | 815 |
| 456 | 20240527 | 110400 | 5898575300 | 47750 | 47850 | 47900 | 47750 | 121 |
| 457 | 20240527 | 110300 | 5892780300 | 47900 | 47750 | 47900 | 47750 | 205 |
| 458 | 20240527 | 110200 | 5882972650 | 47750 | 47750 | 47750 | 47750 | 11 |
| 459 | 20240527 | 110100 | 5882447400 | 47800 | 47800 | 47800 | 47750 | 159 |
| 460 | 20240527 | 110000 | 5874848250 | 47800 | 47700 | 47800 | 47700 | 642 |
| 461 | 20240527 | 105900 | 5844202650 | 47650 | 47700 | 47700 | 47650 | 268 |
| 462 | 20240527 | 105800 | 5831430850 | 47700 | 47700 | 47700 | 47650 | 476 |
| 463 | 20240527 | 105700 | 5808737200 | 47700 | 47700 | 47700 | 47700 | 27 |
| 464 | 20240527 | 105600 | 5807449300 | 47700 | 47700 | 47750 | 47700 | 288 |
| 465 | 20240527 | 105500 | 5793710200 | 47700 | 47700 | 47750 | 47700 | 286 |
| 466 | 20240527 | 105400 | 5780066750 | 47700 | 47700 | 47750 | 47700 | 172 |
| 467 | 20240527 | 105300 | 5771857300 | 47750 | 47750 | 47750 | 47750 | 74 |
| 468 | 20240527 | 105200 | 5768323800 | 47750 | 47800 | 47800 | 47750 | 12 |
| 469 | 20240527 | 105100 | 5767750450 | 47800 | 47700 | 47850 | 47650 | 738 |
| 470 | 20240527 | 105000 | 5732459000 | 47700 | 47650 | 47700 | 47650 | 14 |
| 471 | 20240527 | 104900 | 5731791800 | 47650 | 47600 | 47650 | 47600 | 117 |
| 472 | 20240527 | 104800 | 5726218600 | 47600 | 47600 | 47600 | 47600 | 33 |
| 473 | 20240527 | 104700 | 5724647800 | 47600 | 47700 | 47700 | 47550 | 243 |
| 474 | 20240527 | 104600 | 5713071850 | 47650 | 47650 | 47650 | 47600 | 65 |
| 475 | 20240527 | 104500 | 5709975850 | 47650 | 47700 | 47700 | 47550 | 225 |
| 476 | 20240527 | 104400 | 5699274900 | 47700 | 47550 | 47700 | 47300 | 1699 |
| 477 | 20240527 | 104300 | 5618581350 | 47550 | 47750 | 47750 | 47550 | 129 |
| 478 | 20240527 | 104200 | 5612446200 | 47750 | 47800 | 47800 | 47450 | 6243 |
| 479 | 20240527 | 104100 | 5315597700 | 47800 | 47800 | 47850 | 47700 | 509 |
| 480 | 20240527 | 104000 | 5291297950 | 47850 | 47750 | 47850 | 47700 | 348 |
| 481 | 20240527 | 103900 | 5274690950 | 47700 | 47950 | 48050 | 47700 | 3313 |
| 482 | 20240527 | 103800 | 5116206200 | 47900 | 48000 | 48000 | 47900 | 467 |
| 483 | 20240527 | 103700 | 5093821100 | 48000 | 48000 | 48000 | 48000 | 840 |
| 484 | 20240527 | 103600 | 5053501100 | 48000 | 48100 | 48100 | 48000 | 456 |
| 485 | 20240527 | 103500 | 5031605450 | 48100 | 48050 | 48100 | 48000 | 494 |
| 486 | 20240527 | 103400 | 5007887300 | 48000 | 48150 | 48150 | 48000 | 1294 |
| 487 | 20240527 | 103300 | 4945628700 | 48200 | 48200 | 48250 | 48150 | 150 |
| 488 | 20240527 | 103200 | 4938393950 | 48200 | 48200 | 48200 | 48150 | 481 |
| 489 | 20240527 | 103100 | 4915231300 | 48150 | 48200 | 48200 | 48150 | 246 |
| 490 | 20240527 | 103000 | 4903375000 | 48200 | 48200 | 48250 | 48150 | 374 |
| 491 | 20240527 | 102900 | 4885345000 | 48200 | 48200 | 48400 | 48200 | 1329 |
| 492 | 20240527 | 102800 | 4821267400 | 48300 | 48300 | 48450 | 48200 | 426 |
| 493 | 20240527 | 102700 | 4800672650 | 48250 | 48250 | 48250 | 48200 | 61 |
| 494 | 20240527 | 102600 | 4797729450 | 48200 | 48350 | 48350 | 48150 | 73 |
| 495 | 20240527 | 102500 | 4794203800 | 48450 | 48150 | 48500 | 48000 | 1419 |
| 496 | 20240527 | 102400 | 4725687200 | 48150 | 48300 | 48300 | 48050 | 622 |
| 497 | 20240527 | 102300 | 4695764700 | 48300 | 48450 | 48450 | 48300 | 3053 |
| 498 | 20240527 | 102200 | 4548150150 | 48450 | 48250 | 48450 | 48250 | 1390 |
| 499 | 20240527 | 102100 | 4480935500 | 48250 | 48150 | 48250 | 48100 | 453 |
| 500 | 20240527 | 102000 | 4459109200 | 48100 | 48050 | 48150 | 48000 | 297 |
| 501 | 20240527 | 101900 | 4444827750 | 48000 | 48000 | 48050 | 48000 | 32 |
| 502 | 20240527 | 101800 | 4443291250 | 47950 | 48050 | 48050 | 47950 | 855 |
| 503 | 20240527 | 101700 | 4402261850 | 48050 | 48050 | 48100 | 48000 | 257 |
| 504 | 20240527 | 101600 | 4389911650 | 48050 | 48100 | 48100 | 48050 | 321 |
| 505 | 20240527 | 101500 | 4374484300 | 48100 | 48100 | 48150 | 48100 | 65 |
| 506 | 20240527 | 101400 | 4371356700 | 48100 | 48050 | 48150 | 48000 | 243 |
| 507 | 20240527 | 101300 | 4359667300 | 48050 | 48200 | 48250 | 48050 | 65 |
| 508 | 20240527 | 101200 | 4356533850 | 48200 | 47950 | 48250 | 47950 | 5330 |
| 509 | 20240527 | 101100 | 4100572200 | 47950 | 47950 | 47950 | 47950 | 198 |
| 510 | 20240527 | 101000 | 4091078100 | 47900 | 47950 | 47950 | 47900 | 166 |
| 511 | 20240527 | 100900 | 4083118600 | 48000 | 47900 | 48000 | 47900 | 326 |
| 512 | 20240527 | 100800 | 4067498350 | 47900 | 48000 | 48000 | 47900 | 742 |
| 513 | 20240527 | 100700 | 4031920250 | 47900 | 48000 | 48000 | 47900 | 1009 |
| 514 | 20240527 | 100600 | 3983534700 | 48000 | 48000 | 48050 | 47950 | 194 |
| 515 | 20240527 | 100500 | 3974220050 | 48000 | 48150 | 48150 | 48000 | 1095 |
| 516 | 20240527 | 100400 | 3921607550 | 48150 | 48100 | 48150 | 48100 | 195 |
| 517 | 20240527 | 100300 | 3912227450 | 48150 | 48100 | 48150 | 48100 | 328 |
| 518 | 20240527 | 100200 | 3896440050 | 48100 | 48200 | 48200 | 48050 | 366 |
| 519 | 20240527 | 100100 | 3878828700 | 48150 | 48000 | 48200 | 48000 | 2090 |
| 520 | 20240527 | 100000 | 3778268450 | 47950 | 48000 | 48050 | 47900 | 660 |
| 521 | 20240527 | 095900 | 3746598150 | 47900 | 47950 | 48000 | 47900 | 567 |
| 522 | 20240527 | 095800 | 3719422500 | 47950 | 47900 | 47950 | 47900 | 771 |
| 523 | 20240527 | 095700 | 3682478550 | 47900 | 47850 | 47950 | 47850 | 535 |
| 524 | 20240527 | 095600 | 3656844450 | 47850 | 47800 | 47850 | 47750 | 346 |
| 525 | 20240527 | 095500 | 3640313800 | 47800 | 47750 | 47850 | 47750 | 747 |
| 526 | 20240527 | 095400 | 3604604450 | 47750 | 47750 | 47800 | 47700 | 146 |
| 527 | 20240527 | 095300 | 3597632250 | 47800 | 47700 | 47800 | 47700 | 514 |
| 528 | 20240527 | 095200 | 3573094150 | 47750 | 47700 | 47750 | 47650 | 205 |
| 529 | 20240527 | 095100 | 3563317100 | 47650 | 47650 | 47700 | 47650 | 391 |
| 530 | 20240527 | 095000 | 3544669450 | 47650 | 47650 | 47700 | 47650 | 139 |
| 531 | 20240527 | 094900 | 3538046000 | 47650 | 47750 | 47750 | 47600 | 333 |
| 532 | 20240527 | 094800 | 3522166350 | 47600 | 47500 | 47700 | 47500 | 372 |
| 533 | 20240527 | 094700 | 3504441900 | 47600 | 47550 | 47600 | 47500 | 375 |
| 534 | 20240527 | 094600 | 3486605100 | 47600 | 47500 | 47600 | 47500 | 117 |
| 535 | 20240527 | 094500 | 3481044950 | 47550 | 47650 | 47650 | 47400 | 779 |
| 536 | 20240527 | 094400 | 3444107750 | 47650 | 47550 | 47650 | 47300 | 3317 |
| 537 | 20240527 | 094300 | 3286884450 | 47550 | 47500 | 47600 | 47500 | 382 |
| 538 | 20240527 | 094200 | 3268724800 | 47500 | 47550 | 47550 | 47400 | 2273 |
| 539 | 20240527 | 094100 | 3160866450 | 47550 | 47500 | 47800 | 47500 | 593 |
| 540 | 20240527 | 094000 | 3132624750 | 47500 | 47700 | 47750 | 47500 | 1111 |
| 541 | 20240527 | 093900 | 3079682100 | 47700 | 47600 | 47700 | 47600 | 286 |
| 542 | 20240527 | 093800 | 3066051400 | 47600 | 47650 | 47650 | 47500 | 124 |
| 543 | 20240527 | 093700 | 3060147800 | 47600 | 47550 | 47650 | 47500 | 2039 |
| 544 | 20240527 | 093600 | 2963200100 | 47550 | 47750 | 47750 | 47550 | 3123 |
| 545 | 20240527 | 093500 | 2814654300 | 47750 | 47800 | 47850 | 47700 | 772 |
| 546 | 20240527 | 093400 | 2777816000 | 47800 | 47750 | 47850 | 47700 | 482 |
| 547 | 20240527 | 093300 | 2754784000 | 47700 | 47750 | 47800 | 47700 | 1870 |
| 548 | 20240527 | 093200 | 2665481450 | 47800 | 47800 | 47800 | 47750 | 228 |
| 549 | 20240527 | 093100 | 2654588100 | 47800 | 47800 | 47800 | 47750 | 150 |
| 550 | 20240527 | 093000 | 2647420600 | 47800 | 47800 | 47800 | 47750 | 1186 |
| 551 | 20240527 | 092900 | 2590730450 | 47800 | 47800 | 47800 | 47750 | 1480 |
| 552 | 20240527 | 092800 | 2520001500 | 47850 | 47850 | 47850 | 47700 | 323 |
| 553 | 20240527 | 092700 | 2504568900 | 47850 | 47750 | 47850 | 47700 | 1630 |
| 554 | 20240527 | 092600 | 2426600650 | 47750 | 47700 | 47750 | 47600 | 919 |
| 555 | 20240527 | 092500 | 2382812900 | 47700 | 47700 | 47750 | 47700 | 406 |
| 556 | 20240527 | 092400 | 2363439250 | 47700 | 47550 | 47700 | 47550 | 1174 |
| 557 | 20240527 | 092300 | 2307546050 | 47550 | 47500 | 47650 | 47450 | 1852 |
| 558 | 20240527 | 092200 | 2219571150 | 47450 | 47500 | 47550 | 47450 | 362 |
| 559 | 20240527 | 092100 | 2202371950 | 47500 | 47500 | 47600 | 47450 | 1908 |
| 560 | 20240527 | 092000 | 2111771100 | 47550 | 47600 | 47700 | 47550 | 1753 |
| 561 | 20240527 | 091900 | 2028331150 | 47650 | 47550 | 47700 | 47500 | 1115 |
| 562 | 20240527 | 091800 | 1975212450 | 47450 | 47500 | 47550 | 47450 | 651 |
| 563 | 20240527 | 091700 | 1944291700 | 47450 | 47500 | 47550 | 47450 | 1034 |
| 564 | 20240527 | 091600 | 1895177050 | 47550 | 47650 | 47650 | 47450 | 1185 |
| 565 | 20240527 | 091500 | 1838857500 | 47550 | 47450 | 47650 | 47450 | 3430 |
| 566 | 20240527 | 091400 | 1675873000 | 47450 | 47550 | 47550 | 47400 | 2522 |
| 567 | 20240527 | 091300 | 1556187450 | 47550 | 47650 | 47650 | 47500 | 304 |
| 568 | 20240527 | 091200 | 1541732200 | 47600 | 47500 | 47600 | 47400 | 2026 |
| 569 | 20240527 | 091100 | 1445481100 | 47500 | 47600 | 47650 | 47500 | 2609 |
| 570 | 20240527 | 091000 | 1321415050 | 47650 | 47600 | 47650 | 47550 | 1804 |
| 571 | 20240527 | 090900 | 1235557250 | 47550 | 47950 | 47950 | 47550 | 3050 |
| 572 | 20240527 | 090800 | 1089943100 | 47850 | 47950 | 47950 | 47850 | 2252 |
| 573 | 20240527 | 090700 | 982041700 | 47950 | 47950 | 48100 | 47900 | 1553 |
| 574 | 20240527 | 090600 | 907568200 | 47950 | 48100 | 48250 | 47850 | 1502 |
| 575 | 20240527 | 090500 | 835497850 | 48250 | 48450 | 48450 | 48000 | 2697 |
| 576 | 20240527 | 090400 | 705350600 | 48450 | 47950 | 48450 | 47850 | 1725 |
| 577 | 20240527 | 090300 | 622072800 | 48100 | 48000 | 48250 | 47800 | 6035 |
| 578 | 20240527 | 090200 | 331994400 | 47800 | 47800 | 48000 | 47700 | 4120 |
| 579 | 20240527 | 090100 | 135064600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 580 | 20240527 | 090000 | 135064600 | 47050 | 48650 | 48700 | 47050 | 2735 |