28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 3 | 20240527 | 184300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20240527 | 184200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20240527 | 184100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20240527 | 184000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20240527 | 183900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20240527 | 183800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20240527 | 183700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20240527 | 183600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20240527 | 183500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20240527 | 183400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20240527 | 183300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20240527 | 183200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20240527 | 183100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20240527 | 183000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20240527 | 182900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20240527 | 182800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20240527 | 182700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20240527 | 182600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20240527 | 182500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20240527 | 182400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20240527 | 182300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20240527 | 182200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20240527 | 182100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20240527 | 182000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20240527 | 181900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20240527 | 181800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20240527 | 181700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20240527 | 181600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20240527 | 181500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20240527 | 181400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 33 | 20240527 | 181300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20240527 | 181200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20240527 | 181100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20240527 | 181000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20240527 | 180900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20240527 | 180800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20240527 | 180700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20240527 | 180600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20240527 | 180500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20240527 | 180400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20240527 | 180300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20240527 | 180200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20240527 | 180100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20240527 | 180000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20240527 | 175900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20240527 | 175800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20240527 | 175700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20240527 | 175600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20240527 | 175500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20240527 | 175400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20240527 | 175300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20240527 | 175200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20240527 | 175100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20240527 | 175000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20240527 | 174900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20240527 | 174800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20240527 | 174700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20240527 | 174600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20240527 | 174500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20240527 | 174400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 63 | 20240527 | 174300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20240527 | 174200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20240527 | 174100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20240527 | 174000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20240527 | 173900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20240527 | 173800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20240527 | 173700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20240527 | 173600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20240527 | 173500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20240527 | 173400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20240527 | 173300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20240527 | 173200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20240527 | 173100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20240527 | 173000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20240527 | 172900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20240527 | 172800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20240527 | 172700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20240527 | 172600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20240527 | 172500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20240527 | 172400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20240527 | 172300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20240527 | 172200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20240527 | 172100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20240527 | 172000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20240527 | 171900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20240527 | 171800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20240527 | 171700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20240527 | 171600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20240527 | 171500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20240527 | 171400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 93 | 20240527 | 171300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20240527 | 171200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20240527 | 171100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20240527 | 171000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20240527 | 170900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20240527 | 170800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20240527 | 170700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20240527 | 170600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20240527 | 170500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20240527 | 170400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20240527 | 170300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20240527 | 170200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20240527 | 170100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20240527 | 170000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20240527 | 165900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20240527 | 165800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20240527 | 165700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20240527 | 165600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20240527 | 165500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20240527 | 165400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20240527 | 165300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20240527 | 165200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20240527 | 165100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20240527 | 165000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20240527 | 164900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20240527 | 164800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20240527 | 164700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20240527 | 164600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20240527 | 164500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20240527 | 164400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 123 | 20240527 | 164300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20240527 | 164200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20240527 | 164100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20240527 | 164000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20240527 | 163900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20240527 | 163800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20240527 | 163700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20240527 | 163600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20240527 | 163500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20240527 | 163400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20240527 | 163300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20240527 | 163200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20240527 | 163100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20240527 | 163000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20240527 | 162900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20240527 | 162800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20240527 | 162700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20240527 | 162600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20240527 | 162500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20240527 | 162400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20240527 | 162300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20240527 | 162200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20240527 | 162100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20240527 | 162000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20240527 | 161900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20240527 | 161800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20240527 | 161700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20240527 | 161600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20240527 | 161500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20240527 | 161400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 153 | 20240527 | 161300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20240527 | 161200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20240527 | 161100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20240527 | 161000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20240527 | 160900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20240527 | 160800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20240527 | 160700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20240527 | 160600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20240527 | 160500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20240527 | 160400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20240527 | 160300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20240527 | 160200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20240527 | 160100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20240527 | 160000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20240527 | 155900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20240527 | 155800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20240527 | 155700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20240527 | 155600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20240527 | 155500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20240527 | 155400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20240527 | 155300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20240527 | 155200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20240527 | 155100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20240527 | 155000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20240527 | 154900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20240527 | 154800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20240527 | 154700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20240527 | 154600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20240527 | 154500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20240527 | 154400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 183 | 20240527 | 154300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20240527 | 154200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20240527 | 154100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20240527 | 154000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20240527 | 153900 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20240527 | 153800 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20240527 | 153700 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20240527 | 153600 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20240527 | 153500 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20240527 | 153400 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20240527 | 153300 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20240527 | 153200 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20240527 | 153100 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20240527 | 153000 | 5455119315 | 4365 | 4365 | 4365 | 4365 | 6358 |
| 197 | 20240527 | 152900 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20240527 | 152800 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20240527 | 152700 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20240527 | 152600 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20240527 | 152500 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20240527 | 152400 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20240527 | 152300 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20240527 | 152200 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20240527 | 152100 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20240527 | 152000 | 5427366645 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20240527 | 151900 | 5427366645 | 4365 | 4380 | 4380 | 4365 | 10571 |
| 208 | 20240527 | 151800 | 5381176245 | 4380 | 4380 | 4380 | 4375 | 793 |
| 209 | 20240527 | 151700 | 5377702920 | 4380 | 4380 | 4385 | 4380 | 525 |
| 210 | 20240527 | 151600 | 5375402690 | 4380 | 4380 | 4380 | 4380 | 115 |
| 211 | 20240527 | 151500 | 5374898990 | 4385 | 4380 | 4385 | 4380 | 263 |
| 212 | 20240527 | 151400 | 5373747025 | 4380 | 4380 | 4380 | 4375 | 2098 |
| 213 | 20240527 | 151300 | 5364563590 | 4385 | 4380 | 4385 | 4380 | 1723 |
| 214 | 20240527 | 151200 | 5357008290 | 4385 | 4380 | 4385 | 4380 | 1423 |
| 215 | 20240527 | 151100 | 5350772500 | 4380 | 4380 | 4380 | 4380 | 3515 |
| 216 | 20240527 | 151000 | 5335376800 | 4380 | 4375 | 4380 | 4375 | 659 |
| 217 | 20240527 | 150900 | 5332493425 | 4375 | 4375 | 4380 | 4375 | 679 |
| 218 | 20240527 | 150800 | 5329522630 | 4375 | 4375 | 4380 | 4375 | 3779 |
| 219 | 20240527 | 150700 | 5312988955 | 4375 | 4380 | 4380 | 4375 | 832 |
| 220 | 20240527 | 150600 | 5309346455 | 4375 | 4380 | 4385 | 4375 | 1199 |
| 221 | 20240527 | 150500 | 5304095405 | 4380 | 4380 | 4385 | 4375 | 2141 |
| 222 | 20240527 | 150400 | 5294723665 | 4380 | 4385 | 4385 | 4380 | 2485 |
| 223 | 20240527 | 150300 | 5283834535 | 4390 | 4390 | 4390 | 4390 | 61 |
| 224 | 20240527 | 150200 | 5283566745 | 4390 | 4385 | 4390 | 4385 | 10 |
| 225 | 20240527 | 150100 | 5283522850 | 4385 | 4385 | 4385 | 4385 | 1 |
| 226 | 20240527 | 150000 | 5283518465 | 4385 | 4390 | 4390 | 4385 | 396 |
| 227 | 20240527 | 145900 | 5281780060 | 4390 | 4385 | 4390 | 4380 | 463 |
| 228 | 20240527 | 145800 | 5279749100 | 4380 | 4385 | 4385 | 4380 | 2470 |
| 229 | 20240527 | 145700 | 5268925730 | 4385 | 4385 | 4385 | 4385 | 344 |
| 230 | 20240527 | 145600 | 5267417290 | 4385 | 4380 | 4385 | 4380 | 196 |
| 231 | 20240527 | 145500 | 5266558050 | 4380 | 4375 | 4385 | 4375 | 497 |
| 232 | 20240527 | 145400 | 5264381300 | 4375 | 4380 | 4385 | 4375 | 19240 |
| 233 | 20240527 | 145300 | 5180110215 | 4385 | 4385 | 4385 | 4385 | 2624 |
| 234 | 20240527 | 145200 | 5168603975 | 4385 | 4385 | 4385 | 4385 | 24 |
| 235 | 20240527 | 145100 | 5168498735 | 4385 | 4385 | 4385 | 4385 | 1515 |
| 236 | 20240527 | 145000 | 5161855460 | 4385 | 4385 | 4385 | 4385 | 1017 |
| 237 | 20240527 | 144900 | 5157395915 | 4385 | 4385 | 4385 | 4385 | 2468 |
| 238 | 20240527 | 144800 | 5146573735 | 4385 | 4390 | 4390 | 4385 | 1973 |
| 239 | 20240527 | 144700 | 5137920990 | 4390 | 4390 | 4390 | 4390 | 117 |
| 240 | 20240527 | 144600 | 5137407360 | 4390 | 4390 | 4390 | 4390 | 1058 |
| 241 | 20240527 | 144500 | 5132762740 | 4390 | 4390 | 4390 | 4390 | 156 |
| 242 | 20240527 | 144400 | 5132077900 | 4390 | 4390 | 4390 | 4390 | 248 |
| 243 | 20240527 | 144300 | 5130989180 | 4390 | 4385 | 4390 | 4385 | 967 |
| 244 | 20240527 | 144200 | 5126744140 | 4390 | 4390 | 4390 | 4385 | 256 |
| 245 | 20240527 | 144100 | 5125621075 | 4385 | 4395 | 4395 | 4385 | 438 |
| 246 | 20240527 | 144000 | 5123698310 | 4390 | 4395 | 4395 | 4390 | 462 |
| 247 | 20240527 | 143900 | 5121669775 | 4395 | 4395 | 4395 | 4395 | 280 |
| 248 | 20240527 | 143800 | 5120439175 | 4405 | 4395 | 4405 | 4395 | 201 |
| 249 | 20240527 | 143700 | 5119555770 | 4405 | 4390 | 4405 | 4390 | 511 |
| 250 | 20240527 | 143600 | 5117312465 | 4390 | 4395 | 4405 | 4390 | 579 |
| 251 | 20240527 | 143500 | 5114765010 | 4405 | 4400 | 4405 | 4400 | 2339 |
| 252 | 20240527 | 143400 | 5104462680 | 4400 | 4390 | 4400 | 4390 | 620 |
| 253 | 20240527 | 143300 | 5101736050 | 4395 | 4395 | 4395 | 4395 | 570 |
| 254 | 20240527 | 143200 | 5099230900 | 4395 | 4390 | 4395 | 4380 | 4338 |
| 255 | 20240527 | 143100 | 5080218635 | 4385 | 4385 | 4395 | 4385 | 1701 |
| 256 | 20240527 | 143000 | 5072745730 | 4385 | 4390 | 4390 | 4385 | 1108 |
| 257 | 20240527 | 142900 | 5067885200 | 4390 | 4395 | 4400 | 4390 | 1432 |
| 258 | 20240527 | 142800 | 5061587075 | 4400 | 4400 | 4400 | 4400 | 32 |
| 259 | 20240527 | 142700 | 5061446275 | 4395 | 4395 | 4400 | 4395 | 301 |
| 260 | 20240527 | 142600 | 5060123375 | 4400 | 4400 | 4400 | 4400 | 681 |
| 261 | 20240527 | 142500 | 5057126975 | 4400 | 4395 | 4400 | 4390 | 1027 |
| 262 | 20240527 | 142400 | 5052615635 | 4395 | 4395 | 4395 | 4395 | 432 |
| 263 | 20240527 | 142300 | 5050716995 | 4395 | 4400 | 4400 | 4395 | 1869 |
| 264 | 20240527 | 142200 | 5042498675 | 4390 | 4400 | 4400 | 4390 | 125 |
| 265 | 20240527 | 142100 | 5041948795 | 4400 | 4395 | 4400 | 4395 | 1776 |
| 266 | 20240527 | 142000 | 5034134915 | 4395 | 4390 | 4400 | 4390 | 1220 |
| 267 | 20240527 | 141900 | 5028775360 | 4385 | 4390 | 4390 | 4385 | 964 |
| 268 | 20240527 | 141800 | 5024548180 | 4385 | 4385 | 4385 | 4385 | 1232 |
| 269 | 20240527 | 141700 | 5019145860 | 4385 | 4380 | 4385 | 4380 | 3019 |
| 270 | 20240527 | 141600 | 5005920155 | 4380 | 4380 | 4385 | 4380 | 16339 |
| 271 | 20240527 | 141500 | 4934355330 | 4380 | 4385 | 4385 | 4380 | 12410 |
| 272 | 20240527 | 141400 | 4879974505 | 4385 | 4385 | 4390 | 4385 | 1723 |
| 273 | 20240527 | 141300 | 4872414095 | 4390 | 4390 | 4400 | 4385 | 2923 |
| 274 | 20240527 | 141200 | 4859592595 | 4390 | 4400 | 4400 | 4390 | 3063 |
| 275 | 20240527 | 141100 | 4846145150 | 4395 | 4400 | 4400 | 4395 | 33 |
| 276 | 20240527 | 141000 | 4846000100 | 4400 | 4390 | 4400 | 4390 | 517 |
| 277 | 20240527 | 140900 | 4843726385 | 4400 | 4390 | 4400 | 4390 | 83 |
| 278 | 20240527 | 140800 | 4843361985 | 4385 | 4390 | 4390 | 4385 | 1790 |
| 279 | 20240527 | 140700 | 4835507885 | 4385 | 4395 | 4405 | 4385 | 6783 |
| 280 | 20240527 | 140600 | 4805744450 | 4390 | 4390 | 4390 | 4390 | 4458 |
| 281 | 20240527 | 140500 | 4786173830 | 4395 | 4395 | 4395 | 4390 | 432 |
| 282 | 20240527 | 140400 | 4784276725 | 4405 | 4385 | 4405 | 4385 | 2864 |
| 283 | 20240527 | 140300 | 4771711320 | 4400 | 4395 | 4400 | 4390 | 765 |
| 284 | 20240527 | 140200 | 4768350970 | 4385 | 4390 | 4390 | 4385 | 2829 |
| 285 | 20240527 | 140100 | 4755942780 | 4390 | 4410 | 4410 | 4390 | 3027 |
| 286 | 20240527 | 140000 | 4742628120 | 4410 | 4395 | 4410 | 4390 | 2641 |
| 287 | 20240527 | 135900 | 4731009485 | 4395 | 4370 | 4395 | 4365 | 3334 |
| 288 | 20240527 | 135800 | 4716394495 | 4370 | 4375 | 4380 | 4365 | 6138 |
| 289 | 20240527 | 135700 | 4689578330 | 4375 | 4370 | 4380 | 4370 | 72 |
| 290 | 20240527 | 135600 | 4689263110 | 4385 | 4390 | 4390 | 4365 | 11652 |
| 291 | 20240527 | 135500 | 4638295605 | 4390 | 4370 | 4395 | 4370 | 6582 |
| 292 | 20240527 | 135400 | 4609489415 | 4370 | 4370 | 4400 | 4355 | 11650 |
| 293 | 20240527 | 135300 | 4558604590 | 4370 | 4395 | 4395 | 4370 | 13147 |
| 294 | 20240527 | 135200 | 4501026390 | 4385 | 4400 | 4400 | 4380 | 20224 |
| 295 | 20240527 | 135100 | 4412289610 | 4400 | 4405 | 4425 | 4390 | 7962 |
| 296 | 20240527 | 135000 | 4377251970 | 4405 | 4415 | 4445 | 4400 | 10044 |
| 297 | 20240527 | 134900 | 4332949145 | 4415 | 4410 | 4435 | 4390 | 16843 |
| 298 | 20240527 | 134800 | 4258740665 | 4415 | 4410 | 4425 | 4385 | 19204 |
| 299 | 20240527 | 134700 | 4174250195 | 4410 | 4440 | 4460 | 4360 | 70233 |
| 300 | 20240527 | 134600 | 3865234890 | 4440 | 4560 | 4570 | 4420 | 56048 |
| 301 | 20240527 | 134500 | 3613182045 | 4560 | 4545 | 4615 | 4495 | 114670 |
| 302 | 20240527 | 134400 | 3087259180 | 4550 | 4760 | 4780 | 4495 | 211004 |
| 303 | 20240527 | 134300 | 2116019255 | 4760 | 4360 | 4770 | 4345 | 210124 |
| 304 | 20240527 | 134200 | 1143960970 | 4350 | 4495 | 4560 | 4335 | 44110 |
| 305 | 20240527 | 134100 | 946764055 | 4495 | 4330 | 4515 | 4330 | 59972 |
| 306 | 20240527 | 134000 | 680879345 | 4330 | 4330 | 4330 | 4330 | 25 |
| 307 | 20240527 | 133900 | 680771095 | 4330 | 4315 | 4330 | 4315 | 2 |
| 308 | 20240527 | 133800 | 680762450 | 4315 | 4315 | 4315 | 4315 | 255 |
| 309 | 20240527 | 133700 | 679662125 | 4315 | 4330 | 4330 | 4315 | 8053 |
| 310 | 20240527 | 133600 | 644885375 | 4325 | 4330 | 4330 | 4325 | 1592 |
| 311 | 20240527 | 133500 | 637993625 | 4325 | 4330 | 4330 | 4325 | 647 |
| 312 | 20240527 | 133400 | 635192200 | 4330 | 4330 | 4330 | 4330 | 1 |
| 313 | 20240527 | 133300 | 635187870 | 4330 | 4330 | 4330 | 4330 | 0 |
| 314 | 20240527 | 133200 | 635187870 | 4330 | 4330 | 4330 | 4330 | 0 |
| 315 | 20240527 | 133100 | 635187870 | 4330 | 4340 | 4340 | 4330 | 83 |
| 316 | 20240527 | 133000 | 634828370 | 4330 | 4335 | 4335 | 4330 | 336 |
| 317 | 20240527 | 132900 | 633373455 | 4330 | 4330 | 4330 | 4330 | 80 |
| 318 | 20240527 | 132800 | 633027055 | 4330 | 4330 | 4330 | 4330 | 576 |
| 319 | 20240527 | 132700 | 630532975 | 4330 | 4330 | 4330 | 4330 | 0 |
| 320 | 20240527 | 132600 | 630532975 | 4330 | 4325 | 4330 | 4325 | 1577 |
| 321 | 20240527 | 132500 | 623707430 | 4325 | 4325 | 4325 | 4325 | 767 |
| 322 | 20240527 | 132400 | 620390155 | 4325 | 4325 | 4325 | 4325 | 60 |
| 323 | 20240527 | 132300 | 620130655 | 4325 | 4330 | 4330 | 4325 | 134 |
| 324 | 20240527 | 132200 | 619551080 | 4330 | 4330 | 4330 | 4330 | 0 |
| 325 | 20240527 | 132100 | 619551080 | 4330 | 4330 | 4330 | 4330 | 5 |
| 326 | 20240527 | 132000 | 619529430 | 4330 | 4330 | 4330 | 4330 | 10 |
| 327 | 20240527 | 131900 | 619486130 | 4330 | 4330 | 4330 | 4330 | 2 |
| 328 | 20240527 | 131800 | 619477470 | 4330 | 4320 | 4330 | 4320 | 300 |
| 329 | 20240527 | 131700 | 618181460 | 4320 | 4325 | 4325 | 4320 | 471 |
| 330 | 20240527 | 131600 | 616144740 | 4325 | 4325 | 4325 | 4325 | 294 |
| 331 | 20240527 | 131500 | 614873190 | 4335 | 4325 | 4335 | 4315 | 472 |
| 332 | 20240527 | 131400 | 612834725 | 4330 | 4330 | 4330 | 4330 | 0 |
| 333 | 20240527 | 131300 | 612834725 | 4330 | 4330 | 4330 | 4330 | 0 |
| 334 | 20240527 | 131200 | 612834725 | 4330 | 4330 | 4330 | 4330 | 44 |
| 335 | 20240527 | 131100 | 612644205 | 4325 | 4325 | 4325 | 4325 | 2 |
| 336 | 20240527 | 131000 | 612635555 | 4315 | 4320 | 4320 | 4315 | 2512 |
| 337 | 20240527 | 130900 | 601795130 | 4320 | 4320 | 4320 | 4320 | 358 |
| 338 | 20240527 | 130800 | 600248570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 339 | 20240527 | 130700 | 600248570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 340 | 20240527 | 130600 | 600248570 | 4315 | 4315 | 4315 | 4315 | 0 |
| 341 | 20240527 | 130500 | 600248570 | 4315 | 4325 | 4325 | 4315 | 5213 |
| 342 | 20240527 | 130400 | 577731365 | 4325 | 4325 | 4325 | 4325 | 0 |
| 343 | 20240527 | 130300 | 577731365 | 4325 | 4325 | 4325 | 4325 | 2 |
| 344 | 20240527 | 130200 | 577722715 | 4325 | 4325 | 4325 | 4325 | 1 |
| 345 | 20240527 | 130100 | 577718390 | 4325 | 4325 | 4325 | 4325 | 145 |
| 346 | 20240527 | 130000 | 577091265 | 4330 | 4330 | 4330 | 4330 | 5 |
| 347 | 20240527 | 125900 | 577069615 | 4330 | 4330 | 4330 | 4330 | 0 |
| 348 | 20240527 | 125800 | 577069615 | 4330 | 4330 | 4330 | 4330 | 1 |
| 349 | 20240527 | 125700 | 577065285 | 4330 | 4330 | 4330 | 4330 | 2 |
| 350 | 20240527 | 125600 | 577056625 | 4320 | 4320 | 4320 | 4320 | 0 |
| 351 | 20240527 | 125500 | 577056625 | 4320 | 4320 | 4320 | 4320 | 0 |
| 352 | 20240527 | 125400 | 577056625 | 4320 | 4325 | 4325 | 4320 | 1528 |
| 353 | 20240527 | 125300 | 570448665 | 4325 | 4325 | 4325 | 4325 | 2969 |
| 354 | 20240527 | 125200 | 557607740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 355 | 20240527 | 125100 | 557607740 | 4325 | 4330 | 4330 | 4325 | 637 |
| 356 | 20240527 | 125000 | 554851230 | 4330 | 4330 | 4330 | 4330 | 247 |
| 357 | 20240527 | 124900 | 553781720 | 4330 | 4330 | 4330 | 4330 | 214 |
| 358 | 20240527 | 124800 | 552855100 | 4335 | 4335 | 4335 | 4335 | 9 |
| 359 | 20240527 | 124700 | 552816085 | 4335 | 4335 | 4335 | 4335 | 23 |
| 360 | 20240527 | 124600 | 552716380 | 4340 | 4340 | 4340 | 4340 | 17 |
| 361 | 20240527 | 124500 | 552642600 | 4340 | 4340 | 4340 | 4340 | 3 |
| 362 | 20240527 | 124400 | 552629580 | 4340 | 4340 | 4340 | 4340 | 5 |
| 363 | 20240527 | 124300 | 552607880 | 4340 | 4340 | 4340 | 4340 | 0 |
| 364 | 20240527 | 124200 | 552607880 | 4340 | 4340 | 4340 | 4340 | 1 |
| 365 | 20240527 | 124100 | 552603540 | 4325 | 4325 | 4325 | 4325 | 0 |
| 366 | 20240527 | 124000 | 552603540 | 4325 | 4325 | 4325 | 4325 | 0 |
| 367 | 20240527 | 123900 | 552603540 | 4325 | 4330 | 4330 | 4325 | 1176 |
| 368 | 20240527 | 123800 | 547512340 | 4330 | 4335 | 4335 | 4330 | 588 |
| 369 | 20240527 | 123700 | 544963800 | 4355 | 4355 | 4355 | 4355 | 0 |
| 370 | 20240527 | 123600 | 544963800 | 4355 | 4350 | 4355 | 4330 | 787 |
| 371 | 20240527 | 123500 | 541543245 | 4350 | 4350 | 4350 | 4350 | 269 |
| 372 | 20240527 | 123400 | 540373095 | 4350 | 4350 | 4350 | 4330 | 396 |
| 373 | 20240527 | 123300 | 538652115 | 4350 | 4350 | 4350 | 4350 | 1 |
| 374 | 20240527 | 123200 | 538647765 | 4325 | 4325 | 4325 | 4325 | 0 |
| 375 | 20240527 | 123100 | 538647765 | 4325 | 4345 | 4350 | 4325 | 385 |
| 376 | 20240527 | 123000 | 536978540 | 4320 | 4340 | 4345 | 4320 | 1765 |
| 377 | 20240527 | 122900 | 529318740 | 4320 | 4320 | 4320 | 4320 | 0 |
| 378 | 20240527 | 122800 | 529318740 | 4320 | 4320 | 4320 | 4320 | 0 |
| 379 | 20240527 | 122700 | 529318740 | 4320 | 4320 | 4320 | 4320 | 1176 |
| 380 | 20240527 | 122600 | 524238420 | 4320 | 4340 | 4340 | 4320 | 594 |
| 381 | 20240527 | 122500 | 521672300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 382 | 20240527 | 122400 | 521672300 | 4320 | 4320 | 4320 | 4320 | 10 |
| 383 | 20240527 | 122300 | 521629100 | 4320 | 4320 | 4320 | 4320 | 212 |
| 384 | 20240527 | 122200 | 520713260 | 4320 | 4320 | 4320 | 4320 | 5 |
| 385 | 20240527 | 122100 | 520691660 | 4320 | 4335 | 4335 | 4320 | 1000 |
| 386 | 20240527 | 122000 | 516365505 | 4330 | 4330 | 4330 | 4330 | 150 |
| 387 | 20240527 | 121900 | 515716005 | 4330 | 4330 | 4330 | 4330 | 0 |
| 388 | 20240527 | 121800 | 515716005 | 4330 | 4325 | 4330 | 4325 | 194 |
| 389 | 20240527 | 121700 | 514876490 | 4330 | 4330 | 4330 | 4330 | 0 |
| 390 | 20240527 | 121600 | 514876490 | 4330 | 4330 | 4330 | 4330 | 21 |
| 391 | 20240527 | 121500 | 514785560 | 4330 | 4345 | 4345 | 4330 | 547 |
| 392 | 20240527 | 121400 | 512416260 | 4345 | 4345 | 4345 | 4345 | 3 |
| 393 | 20240527 | 121300 | 512403225 | 4345 | 4345 | 4345 | 4345 | 0 |
| 394 | 20240527 | 121200 | 512403225 | 4345 | 4345 | 4345 | 4345 | 3 |
| 395 | 20240527 | 121100 | 512390190 | 4330 | 4335 | 4335 | 4330 | 1417 |
| 396 | 20240527 | 121000 | 506254570 | 4330 | 4325 | 4330 | 4325 | 126 |
| 397 | 20240527 | 120900 | 505708995 | 4320 | 4325 | 4325 | 4315 | 1395 |
| 398 | 20240527 | 120800 | 499688605 | 4325 | 4330 | 4330 | 4325 | 17 |
| 399 | 20240527 | 120700 | 499615070 | 4330 | 4330 | 4330 | 4330 | 3 |
| 400 | 20240527 | 120600 | 499602080 | 4330 | 4330 | 4330 | 4330 | 0 |
| 401 | 20240527 | 120500 | 499602080 | 4330 | 4330 | 4330 | 4330 | 0 |
| 402 | 20240527 | 120400 | 499602080 | 4330 | 4330 | 4330 | 4330 | 23 |
| 403 | 20240527 | 120300 | 499502490 | 4330 | 4335 | 4335 | 4330 | 18 |
| 404 | 20240527 | 120200 | 499424500 | 4330 | 4335 | 4335 | 4330 | 136 |
| 405 | 20240527 | 120100 | 498835190 | 4335 | 4335 | 4335 | 4335 | 100 |
| 406 | 20240527 | 120000 | 498401690 | 4345 | 4325 | 4345 | 4315 | 439 |
| 407 | 20240527 | 115900 | 496505850 | 4325 | 4325 | 4325 | 4315 | 5646 |
| 408 | 20240527 | 115800 | 472116130 | 4325 | 4325 | 4325 | 4325 | 278 |
| 409 | 20240527 | 115700 | 470913780 | 4325 | 4330 | 4330 | 4325 | 167 |
| 410 | 20240527 | 115600 | 470191495 | 4325 | 4325 | 4325 | 4325 | 0 |
| 411 | 20240527 | 115500 | 470191495 | 4325 | 4335 | 4335 | 4325 | 3566 |
| 412 | 20240527 | 115400 | 454752065 | 4335 | 4335 | 4335 | 4330 | 2331 |
| 413 | 20240527 | 115300 | 444648285 | 4340 | 4340 | 4340 | 4335 | 196 |
| 414 | 20240527 | 115200 | 443798115 | 4335 | 4335 | 4335 | 4335 | 0 |
| 415 | 20240527 | 115100 | 443798115 | 4335 | 4340 | 4340 | 4335 | 87 |
| 416 | 20240527 | 115000 | 443420600 | 4340 | 4340 | 4340 | 4335 | 514 |
| 417 | 20240527 | 114900 | 441190840 | 4340 | 4340 | 4340 | 4340 | 10 |
| 418 | 20240527 | 114800 | 441147440 | 4340 | 4340 | 4340 | 4340 | 1 |
| 419 | 20240527 | 114700 | 441143100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 420 | 20240527 | 114600 | 441143100 | 4345 | 4340 | 4345 | 4340 | 11 |
| 421 | 20240527 | 114500 | 441095355 | 4340 | 4340 | 4340 | 4340 | 10 |
| 422 | 20240527 | 114400 | 441051955 | 4340 | 4335 | 4340 | 4335 | 13 |
| 423 | 20240527 | 114300 | 440995545 | 4330 | 4330 | 4330 | 4330 | 4128 |
| 424 | 20240527 | 114200 | 423121305 | 4325 | 4325 | 4325 | 4325 | 0 |
| 425 | 20240527 | 114100 | 423121305 | 4325 | 4325 | 4325 | 4325 | 0 |
| 426 | 20240527 | 114000 | 423121305 | 4325 | 4330 | 4330 | 4325 | 640 |
| 427 | 20240527 | 113900 | 420350850 | 4330 | 4330 | 4330 | 4330 | 3 |
| 428 | 20240527 | 113800 | 420337860 | 4330 | 4330 | 4330 | 4330 | 101 |
| 429 | 20240527 | 113700 | 419900530 | 4330 | 4330 | 4330 | 4330 | 0 |
| 430 | 20240527 | 113600 | 419900530 | 4330 | 4330 | 4330 | 4330 | 10 |
| 431 | 20240527 | 113500 | 419857230 | 4330 | 4330 | 4330 | 4330 | 11 |
| 432 | 20240527 | 113400 | 419809600 | 4330 | 4325 | 4330 | 4325 | 30 |
| 433 | 20240527 | 113300 | 419679800 | 4325 | 4325 | 4325 | 4320 | 1407 |
| 434 | 20240527 | 113200 | 413595655 | 4325 | 4330 | 4330 | 4325 | 8 |
| 435 | 20240527 | 113100 | 413561020 | 4325 | 4335 | 4335 | 4325 | 12812 |
| 436 | 20240527 | 113000 | 358075315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 437 | 20240527 | 112900 | 358075315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 438 | 20240527 | 112800 | 358075315 | 4335 | 4345 | 4345 | 4335 | 104 |
| 439 | 20240527 | 112700 | 357624435 | 4345 | 4345 | 4345 | 4345 | 3 |
| 440 | 20240527 | 112600 | 357611400 | 4335 | 4335 | 4335 | 4335 | 0 |
| 441 | 20240527 | 112500 | 357611400 | 4335 | 4335 | 4335 | 4335 | 0 |
| 442 | 20240527 | 112400 | 357611400 | 4335 | 4335 | 4335 | 4335 | 4141 |
| 443 | 20240527 | 112300 | 339660165 | 4335 | 4335 | 4340 | 4335 | 862 |
| 444 | 20240527 | 112200 | 335922795 | 4340 | 4340 | 4340 | 4340 | 705 |
| 445 | 20240527 | 112100 | 332863095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 446 | 20240527 | 112000 | 332863095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 447 | 20240527 | 111900 | 332863095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 448 | 20240527 | 111800 | 332863095 | 4340 | 4340 | 4340 | 4340 | 33 |
| 449 | 20240527 | 111700 | 332719875 | 4335 | 4340 | 4340 | 4335 | 1317 |
| 450 | 20240527 | 111600 | 327008190 | 4345 | 4350 | 4350 | 4340 | 102 |
| 451 | 20240527 | 111500 | 326565170 | 4350 | 4350 | 4350 | 4350 | 0 |
| 452 | 20240527 | 111400 | 326565170 | 4350 | 4355 | 4355 | 4350 | 512 |
| 453 | 20240527 | 111300 | 324337965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 454 | 20240527 | 111200 | 324337965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 455 | 20240527 | 111100 | 324337965 | 4355 | 4355 | 4355 | 4355 | 4 |
| 456 | 20240527 | 111000 | 324320545 | 4355 | 4340 | 4355 | 4335 | 847 |
| 457 | 20240527 | 110900 | 320648695 | 4355 | 4355 | 4355 | 4355 | 2 |
| 458 | 20240527 | 110800 | 320639985 | 4355 | 4355 | 4355 | 4355 | 15 |
| 459 | 20240527 | 110700 | 320574660 | 4355 | 4340 | 4355 | 4335 | 1435 |
| 460 | 20240527 | 110600 | 314348300 | 4340 | 4355 | 4355 | 4340 | 481 |
| 461 | 20240527 | 110500 | 312254760 | 4340 | 4345 | 4345 | 4340 | 289 |
| 462 | 20240527 | 110400 | 311000475 | 4340 | 4340 | 4340 | 4340 | 0 |
| 463 | 20240527 | 110300 | 311000475 | 4340 | 4345 | 4345 | 4340 | 287 |
| 464 | 20240527 | 110200 | 309754370 | 4350 | 4350 | 4350 | 4350 | 1 |
| 465 | 20240527 | 110100 | 309750020 | 4355 | 4355 | 4355 | 4355 | 0 |
| 466 | 20240527 | 110000 | 309750020 | 4355 | 4355 | 4355 | 4355 | 2 |
| 467 | 20240527 | 105900 | 309741310 | 4340 | 4340 | 4340 | 4340 | 0 |
| 468 | 20240527 | 105800 | 309741310 | 4340 | 4340 | 4340 | 4340 | 42 |
| 469 | 20240527 | 105700 | 309559030 | 4340 | 4350 | 4350 | 4340 | 822 |
| 470 | 20240527 | 105600 | 305991450 | 4350 | 4350 | 4350 | 4350 | 0 |
| 471 | 20240527 | 105500 | 305991450 | 4350 | 4350 | 4350 | 4350 | 5 |
| 472 | 20240527 | 105400 | 305969700 | 4360 | 4360 | 4360 | 4360 | 0 |
| 473 | 20240527 | 105300 | 305969700 | 4360 | 4360 | 4360 | 4360 | 0 |
| 474 | 20240527 | 105200 | 305969700 | 4360 | 4360 | 4360 | 4360 | 0 |
| 475 | 20240527 | 105100 | 305969700 | 4360 | 4355 | 4360 | 4340 | 1904 |
| 476 | 20240527 | 105000 | 297706305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 477 | 20240527 | 104900 | 297706305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 478 | 20240527 | 104800 | 297706305 | 4340 | 4340 | 4340 | 4340 | 2 |
| 479 | 20240527 | 104700 | 297697625 | 4350 | 4350 | 4350 | 4350 | 530 |
| 480 | 20240527 | 104600 | 295392125 | 4350 | 4345 | 4350 | 4335 | 1793 |
| 481 | 20240527 | 104500 | 287611605 | 4340 | 4350 | 4350 | 4340 | 1003 |
| 482 | 20240527 | 104400 | 283256585 | 4350 | 4350 | 4350 | 4350 | 28 |
| 483 | 20240527 | 104300 | 283134785 | 4350 | 4350 | 4350 | 4350 | 119 |
| 484 | 20240527 | 104200 | 282617135 | 4345 | 4355 | 4355 | 4345 | 1299 |
| 485 | 20240527 | 104100 | 276968210 | 4360 | 4360 | 4360 | 4360 | 3 |
| 486 | 20240527 | 104000 | 276955130 | 4360 | 4360 | 4360 | 4360 | 12 |
| 487 | 20240527 | 103900 | 276902810 | 4360 | 4360 | 4360 | 4350 | 254 |
| 488 | 20240527 | 103800 | 275796600 | 4360 | 4355 | 4360 | 4350 | 471 |
| 489 | 20240527 | 103700 | 273746745 | 4350 | 4350 | 4350 | 4350 | 75 |
| 490 | 20240527 | 103600 | 273420495 | 4345 | 4345 | 4345 | 4345 | 170 |
| 491 | 20240527 | 103500 | 272681845 | 4345 | 4340 | 4345 | 4340 | 465 |
| 492 | 20240527 | 103400 | 270663490 | 4340 | 4345 | 4355 | 4340 | 2650 |
| 493 | 20240527 | 103300 | 259148910 | 4345 | 4345 | 4345 | 4345 | 398 |
| 494 | 20240527 | 103200 | 257419600 | 4345 | 4355 | 4355 | 4345 | 174 |
| 495 | 20240527 | 103100 | 256663255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 496 | 20240527 | 103000 | 256663255 | 4355 | 4345 | 4355 | 4340 | 6537 |
| 497 | 20240527 | 102900 | 228262820 | 4350 | 4350 | 4350 | 4350 | 20 |
| 498 | 20240527 | 102800 | 228175820 | 4350 | 4350 | 4350 | 4345 | 1466 |
| 499 | 20240527 | 102700 | 221800310 | 4350 | 4350 | 4355 | 4345 | 5220 |
| 500 | 20240527 | 102600 | 199091915 | 4355 | 4350 | 4355 | 4350 | 902 |
| 501 | 20240527 | 102500 | 195168180 | 4350 | 4350 | 4350 | 4350 | 205 |
| 502 | 20240527 | 102400 | 194276430 | 4350 | 4355 | 4355 | 4350 | 2204 |
| 503 | 20240527 | 102300 | 184682660 | 4355 | 4360 | 4360 | 4355 | 2707 |
| 504 | 20240527 | 102200 | 172893580 | 4355 | 4360 | 4360 | 4355 | 2896 |
| 505 | 20240527 | 102100 | 160269195 | 4365 | 4365 | 4365 | 4360 | 2116 |
| 506 | 20240527 | 102000 | 151033780 | 4365 | 4365 | 4365 | 4365 | 0 |
| 507 | 20240527 | 101900 | 151033780 | 4365 | 4380 | 4380 | 4365 | 2410 |
| 508 | 20240527 | 101800 | 140503880 | 4375 | 4375 | 4375 | 4375 | 1 |
| 509 | 20240527 | 101700 | 140499505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 510 | 20240527 | 101600 | 140499505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 511 | 20240527 | 101500 | 140499505 | 4365 | 4380 | 4380 | 4365 | 5882 |
| 512 | 20240527 | 101400 | 114792400 | 4380 | 4380 | 4380 | 4380 | 0 |
| 513 | 20240527 | 101300 | 114792400 | 4380 | 4380 | 4380 | 4380 | 590 |
| 514 | 20240527 | 101200 | 112208200 | 4380 | 4380 | 4380 | 4380 | 0 |
| 515 | 20240527 | 101100 | 112208200 | 4380 | 4380 | 4380 | 4380 | 0 |
| 516 | 20240527 | 101000 | 112208200 | 4380 | 4380 | 4380 | 4380 | 1 |
| 517 | 20240527 | 100900 | 112203820 | 4380 | 4380 | 4380 | 4380 | 0 |
| 518 | 20240527 | 100800 | 112203820 | 4380 | 4380 | 4380 | 4380 | 236 |
| 519 | 20240527 | 100700 | 111170140 | 4380 | 4380 | 4380 | 4380 | 290 |
| 520 | 20240527 | 100600 | 109899940 | 4380 | 4380 | 4380 | 4380 | 0 |
| 521 | 20240527 | 100500 | 109899940 | 4380 | 4380 | 4380 | 4380 | 1148 |
| 522 | 20240527 | 100400 | 104871700 | 4385 | 4385 | 4385 | 4385 | 29 |
| 523 | 20240527 | 100300 | 104744535 | 4385 | 4385 | 4385 | 4385 | 0 |
| 524 | 20240527 | 100200 | 104744535 | 4385 | 4385 | 4385 | 4385 | 1 |
| 525 | 20240527 | 100100 | 104740150 | 4385 | 4385 | 4385 | 4385 | 2 |
| 526 | 20240527 | 100000 | 104731380 | 4385 | 4385 | 4385 | 4385 | 5 |
| 527 | 20240527 | 095900 | 104709455 | 4380 | 4380 | 4380 | 4380 | 0 |
| 528 | 20240527 | 095800 | 104709455 | 4380 | 4385 | 4385 | 4380 | 1820 |
| 529 | 20240527 | 095700 | 96735760 | 4385 | 4385 | 4385 | 4385 | 0 |
| 530 | 20240527 | 095600 | 96735760 | 4385 | 4395 | 4395 | 4385 | 135 |
| 531 | 20240527 | 095500 | 96143375 | 4395 | 4395 | 4395 | 4395 | 150 |
| 532 | 20240527 | 095400 | 95484125 | 4395 | 4395 | 4395 | 4395 | 172 |
| 533 | 20240527 | 095300 | 94728185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 534 | 20240527 | 095200 | 94728185 | 4385 | 4385 | 4385 | 4385 | 0 |
| 535 | 20240527 | 095100 | 94728185 | 4385 | 4390 | 4390 | 4385 | 245 |
| 536 | 20240527 | 095000 | 93652820 | 4390 | 4390 | 4390 | 4380 | 302 |
| 537 | 20240527 | 094900 | 92327350 | 4390 | 4390 | 4390 | 4390 | 1 |
| 538 | 20240527 | 094800 | 92322960 | 4390 | 4390 | 4390 | 4390 | 3 |
| 539 | 20240527 | 094700 | 92309790 | 4390 | 4390 | 4390 | 4390 | 3 |
| 540 | 20240527 | 094600 | 92296620 | 4380 | 4375 | 4380 | 4375 | 350 |
| 541 | 20240527 | 094500 | 90765365 | 4380 | 4380 | 4380 | 4380 | 7 |
| 542 | 20240527 | 094400 | 90734705 | 4380 | 4380 | 4380 | 4380 | 5 |
| 543 | 20240527 | 094300 | 90712805 | 4375 | 4375 | 4380 | 4375 | 910 |
| 544 | 20240527 | 094200 | 86731305 | 4375 | 4380 | 4395 | 4375 | 1713 |
| 545 | 20240527 | 094100 | 79224340 | 4390 | 4395 | 4395 | 4390 | 50 |
| 546 | 20240527 | 094000 | 79004600 | 4395 | 4390 | 4395 | 4390 | 256 |
| 547 | 20240527 | 093900 | 77880755 | 4390 | 4390 | 4390 | 4380 | 230 |
| 548 | 20240527 | 093800 | 76872770 | 4390 | 4390 | 4390 | 4390 | 1 |
| 549 | 20240527 | 093700 | 76868380 | 4385 | 4385 | 4385 | 4385 | 1 |
| 550 | 20240527 | 093600 | 76863995 | 4375 | 4380 | 4380 | 4375 | 21 |
| 551 | 20240527 | 093500 | 76772080 | 4390 | 4390 | 4390 | 4390 | 0 |
| 552 | 20240527 | 093400 | 76772080 | 4390 | 4390 | 4390 | 4390 | 0 |
| 553 | 20240527 | 093300 | 76772080 | 4390 | 4390 | 4390 | 4390 | 53 |
| 554 | 20240527 | 093200 | 76539410 | 4385 | 4375 | 4385 | 4375 | 20 |
| 555 | 20240527 | 093100 | 76451800 | 4375 | 4375 | 4375 | 4375 | 0 |
| 556 | 20240527 | 093000 | 76451800 | 4375 | 4380 | 4380 | 4375 | 910 |
| 557 | 20240527 | 092900 | 72466770 | 4380 | 4380 | 4380 | 4380 | 8 |
| 558 | 20240527 | 092800 | 72431730 | 4380 | 4380 | 4380 | 4380 | 93 |
| 559 | 20240527 | 092700 | 72024390 | 4375 | 4375 | 4375 | 4375 | 0 |
| 560 | 20240527 | 092600 | 72024390 | 4375 | 4375 | 4375 | 4375 | 1 |
| 561 | 20240527 | 092500 | 72020015 | 4370 | 4390 | 4390 | 4370 | 20 |
| 562 | 20240527 | 092400 | 71932595 | 4370 | 4380 | 4380 | 4370 | 3362 |
| 563 | 20240527 | 092300 | 57233110 | 4390 | 4390 | 4390 | 4390 | 1 |
| 564 | 20240527 | 092200 | 57228720 | 4390 | 4390 | 4390 | 4390 | 45 |
| 565 | 20240527 | 092100 | 57031170 | 4390 | 4385 | 4390 | 4385 | 51 |
| 566 | 20240527 | 092000 | 56807520 | 4385 | 4380 | 4385 | 4380 | 216 |
| 567 | 20240527 | 091900 | 55861100 | 4380 | 4380 | 4380 | 4375 | 2378 |
| 568 | 20240527 | 091800 | 45447245 | 4375 | 4380 | 4385 | 4375 | 108 |
| 569 | 20240527 | 091700 | 44974605 | 4385 | 4380 | 4385 | 4380 | 25 |
| 570 | 20240527 | 091600 | 44865100 | 4385 | 4380 | 4385 | 4380 | 14 |
| 571 | 20240527 | 091500 | 44803775 | 4385 | 4385 | 4385 | 4385 | 126 |
| 572 | 20240527 | 091400 | 44251265 | 4385 | 4385 | 4385 | 4385 | 122 |
| 573 | 20240527 | 091300 | 43716295 | 4385 | 4385 | 4385 | 4385 | 1 |
| 574 | 20240527 | 091200 | 43711910 | 4375 | 4390 | 4405 | 4375 | 1318 |
| 575 | 20240527 | 091100 | 37940790 | 4395 | 4395 | 4410 | 4395 | 235 |
| 576 | 20240527 | 091000 | 36904605 | 4395 | 4395 | 4395 | 4395 | 100 |
| 577 | 20240527 | 090900 | 36465105 | 4395 | 4395 | 4395 | 4395 | 83 |
| 578 | 20240527 | 090800 | 36100320 | 4395 | 4375 | 4395 | 4375 | 1069 |
| 579 | 20240527 | 090700 | 31422340 | 4375 | 4375 | 4375 | 4375 | 40 |
| 580 | 20240527 | 090600 | 31247340 | 4375 | 4370 | 4375 | 4370 | 32 |
| 581 | 20240527 | 090500 | 31107345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 582 | 20240527 | 090400 | 31107345 | 4375 | 4375 | 4375 | 4375 | 4 |
| 583 | 20240527 | 090300 | 31089845 | 4375 | 4360 | 4375 | 4360 | 53 |
| 584 | 20240527 | 090200 | 30858485 | 4360 | 4380 | 4380 | 4360 | 1417 |
| 585 | 20240527 | 090100 | 24680345 | 4360 | 4380 | 4380 | 4350 | 2827 |
| 586 | 20240527 | 090000 | 12351600 | 4380 | 4380 | 4380 | 4380 | 2820 |