31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 3 | 20240527 | 184400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240527 | 184300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240527 | 184200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240527 | 184100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240527 | 184000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240527 | 183900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240527 | 183800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240527 | 183700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240527 | 183600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240527 | 183500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240527 | 183400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240527 | 183300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240527 | 183200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240527 | 183100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240527 | 183000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240527 | 182900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240527 | 182800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240527 | 182700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240527 | 182600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240527 | 182500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240527 | 182400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240527 | 182300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240527 | 182200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240527 | 182100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240527 | 182000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240527 | 181900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240527 | 181800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240527 | 181700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240527 | 181600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240527 | 181500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 33 | 20240527 | 181400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240527 | 181300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240527 | 181200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240527 | 181100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240527 | 181000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240527 | 180900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240527 | 180800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240527 | 180700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240527 | 180600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240527 | 180500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240527 | 180400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240527 | 180300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240527 | 180200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240527 | 180100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240527 | 180000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240527 | 175900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240527 | 175800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240527 | 175700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240527 | 175600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240527 | 175500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240527 | 175400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240527 | 175300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240527 | 175200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240527 | 175100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240527 | 175000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240527 | 174900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240527 | 174800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240527 | 174700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240527 | 174600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240527 | 174500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 63 | 20240527 | 174400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240527 | 174300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240527 | 174200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240527 | 174100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240527 | 174000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240527 | 173900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240527 | 173800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240527 | 173700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240527 | 173600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240527 | 173500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240527 | 173400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240527 | 173300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240527 | 173200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240527 | 173100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240527 | 173000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240527 | 172900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240527 | 172800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240527 | 172700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240527 | 172600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240527 | 172500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240527 | 172400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240527 | 172300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240527 | 172200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240527 | 172100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240527 | 172000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240527 | 171900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240527 | 171800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240527 | 171700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240527 | 171600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240527 | 171500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 93 | 20240527 | 171400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240527 | 171300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240527 | 171200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240527 | 171100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240527 | 171000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240527 | 170900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240527 | 170800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240527 | 170700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240527 | 170600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240527 | 170500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240527 | 170400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240527 | 170300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240527 | 170200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240527 | 170100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240527 | 170000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240527 | 165900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240527 | 165800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240527 | 165700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240527 | 165600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240527 | 165500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240527 | 165400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240527 | 165300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240527 | 165200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240527 | 165100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240527 | 165000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240527 | 164900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240527 | 164800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240527 | 164700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240527 | 164600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240527 | 164500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 123 | 20240527 | 164400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240527 | 164300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240527 | 164200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240527 | 164100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240527 | 164000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240527 | 163900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240527 | 163800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240527 | 163700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240527 | 163600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240527 | 163500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240527 | 163400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240527 | 163300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240527 | 163200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240527 | 163100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240527 | 163000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240527 | 162900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240527 | 162800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240527 | 162700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240527 | 162600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240527 | 162500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240527 | 162400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240527 | 162300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240527 | 162200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240527 | 162100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240527 | 162000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240527 | 161900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240527 | 161800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240527 | 161700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240527 | 161600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240527 | 161500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 153 | 20240527 | 161400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240527 | 161300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240527 | 161200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240527 | 161100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240527 | 161000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240527 | 160900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240527 | 160800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240527 | 160700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240527 | 160600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240527 | 160500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240527 | 160400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240527 | 160300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240527 | 160200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240527 | 160100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240527 | 160000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240527 | 155900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240527 | 155800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240527 | 155700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240527 | 155600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240527 | 155500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240527 | 155400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240527 | 155300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240527 | 155200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240527 | 155100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240527 | 155000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240527 | 154900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240527 | 154800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240527 | 154700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240527 | 154600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240527 | 154500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 183 | 20240527 | 154400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240527 | 154300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240527 | 154200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240527 | 154100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240527 | 154000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240527 | 153900 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240527 | 153800 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240527 | 153700 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240527 | 153600 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240527 | 153500 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240527 | 153400 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240527 | 153300 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240527 | 153200 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240527 | 153100 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240527 | 153000 | 5767070750 | 29700 | 29700 | 29700 | 29700 | 11132 |
| 198 | 20240527 | 152900 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20240527 | 152800 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20240527 | 152700 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20240527 | 152600 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20240527 | 152500 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20240527 | 152400 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20240527 | 152300 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20240527 | 152200 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20240527 | 152100 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20240527 | 152000 | 5436450350 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20240527 | 151900 | 5436450350 | 29450 | 29450 | 29450 | 29400 | 707 |
| 209 | 20240527 | 151800 | 5415639200 | 29450 | 29400 | 29450 | 29400 | 1002 |
| 210 | 20240527 | 151700 | 5386151200 | 29400 | 29350 | 29450 | 29350 | 946 |
| 211 | 20240527 | 151600 | 5358328600 | 29400 | 29400 | 29400 | 29300 | 337 |
| 212 | 20240527 | 151500 | 5348423550 | 29350 | 29400 | 29400 | 29300 | 508 |
| 213 | 20240527 | 151400 | 5333515150 | 29350 | 29400 | 29400 | 29300 | 812 |
| 214 | 20240527 | 151300 | 5309674300 | 29400 | 29400 | 29400 | 29350 | 1078 |
| 215 | 20240527 | 151200 | 5277994900 | 29300 | 29350 | 29400 | 29300 | 411 |
| 216 | 20240527 | 151100 | 5265926200 | 29350 | 29350 | 29400 | 29350 | 764 |
| 217 | 20240527 | 151000 | 5243485700 | 29350 | 29300 | 29350 | 29250 | 2713 |
| 218 | 20240527 | 150900 | 5163928300 | 29300 | 29250 | 29300 | 29250 | 399 |
| 219 | 20240527 | 150800 | 5152245800 | 29300 | 29300 | 29300 | 29250 | 701 |
| 220 | 20240527 | 150700 | 5131735600 | 29300 | 29300 | 29300 | 29250 | 2940 |
| 221 | 20240527 | 150600 | 5045636200 | 29300 | 29250 | 29300 | 29200 | 1519 |
| 222 | 20240527 | 150500 | 5001159150 | 29250 | 29250 | 29250 | 29200 | 144 |
| 223 | 20240527 | 150400 | 4996947500 | 29250 | 29250 | 29250 | 29200 | 578 |
| 224 | 20240527 | 150300 | 4980043700 | 29250 | 29150 | 29250 | 29150 | 312 |
| 225 | 20240527 | 150200 | 4970934500 | 29150 | 29200 | 29200 | 29150 | 194 |
| 226 | 20240527 | 150100 | 4965278800 | 29200 | 29150 | 29200 | 29100 | 1025 |
| 227 | 20240527 | 150000 | 4935400000 | 29150 | 29200 | 29250 | 29150 | 646 |
| 228 | 20240527 | 145900 | 4916540650 | 29200 | 29250 | 29250 | 29200 | 98 |
| 229 | 20240527 | 145800 | 4913675600 | 29250 | 29200 | 29300 | 29200 | 2496 |
| 230 | 20240527 | 145700 | 4840644450 | 29200 | 29250 | 29250 | 29200 | 116 |
| 231 | 20240527 | 145600 | 4837255850 | 29250 | 29200 | 29250 | 29200 | 881 |
| 232 | 20240527 | 145500 | 4811521300 | 29200 | 29200 | 29250 | 29200 | 550 |
| 233 | 20240527 | 145400 | 4795452650 | 29150 | 29200 | 29200 | 29150 | 763 |
| 234 | 20240527 | 145300 | 4773187050 | 29200 | 29150 | 29250 | 29150 | 649 |
| 235 | 20240527 | 145200 | 4754250650 | 29150 | 29100 | 29200 | 29100 | 1300 |
| 236 | 20240527 | 145100 | 4716301700 | 29100 | 29150 | 29200 | 29100 | 247 |
| 237 | 20240527 | 145000 | 4709106350 | 29150 | 29200 | 29250 | 29150 | 720 |
| 238 | 20240527 | 144900 | 4688093850 | 29150 | 29200 | 29250 | 29150 | 1829 |
| 239 | 20240527 | 144800 | 4634721050 | 29200 | 29200 | 29250 | 29150 | 1948 |
| 240 | 20240527 | 144700 | 4577842900 | 29200 | 29150 | 29200 | 29150 | 494 |
| 241 | 20240527 | 144600 | 4563423350 | 29150 | 29050 | 29200 | 29050 | 6946 |
| 242 | 20240527 | 144500 | 4361096350 | 29100 | 29100 | 29100 | 29000 | 558 |
| 243 | 20240527 | 144400 | 4344897200 | 29050 | 28950 | 29100 | 28900 | 4309 |
| 244 | 20240527 | 144300 | 4219899350 | 29000 | 29000 | 29000 | 28950 | 343 |
| 245 | 20240527 | 144200 | 4209952750 | 29000 | 28950 | 29000 | 28950 | 182 |
| 246 | 20240527 | 144100 | 4204678450 | 28950 | 28950 | 29000 | 28950 | 359 |
| 247 | 20240527 | 144000 | 4194267650 | 28950 | 29000 | 29000 | 28900 | 109 |
| 248 | 20240527 | 143900 | 4191111700 | 29000 | 29000 | 29050 | 29000 | 3180 |
| 249 | 20240527 | 143800 | 4098889200 | 28950 | 28900 | 28950 | 28900 | 2167 |
| 250 | 20240527 | 143700 | 4036182500 | 28900 | 28900 | 28950 | 28900 | 29 |
| 251 | 20240527 | 143600 | 4035344350 | 28900 | 28900 | 28900 | 28850 | 928 |
| 252 | 20240527 | 143500 | 4008534150 | 28900 | 28850 | 28900 | 28850 | 1220 |
| 253 | 20240527 | 143400 | 3973336350 | 28850 | 28800 | 28900 | 28800 | 897 |
| 254 | 20240527 | 143300 | 3947458050 | 28800 | 28800 | 28850 | 28800 | 594 |
| 255 | 20240527 | 143200 | 3930325850 | 28800 | 28800 | 28800 | 28800 | 58 |
| 256 | 20240527 | 143100 | 3928655450 | 28800 | 28800 | 28850 | 28800 | 125 |
| 257 | 20240527 | 143000 | 3925055400 | 28800 | 28750 | 28850 | 28750 | 1123 |
| 258 | 20240527 | 142900 | 3892715900 | 28750 | 28800 | 28800 | 28750 | 1145 |
| 259 | 20240527 | 142800 | 3859796500 | 28800 | 28800 | 28800 | 28800 | 110 |
| 260 | 20240527 | 142700 | 3856628500 | 28800 | 28800 | 28800 | 28750 | 169 |
| 261 | 20240527 | 142600 | 3851761800 | 28800 | 28800 | 28800 | 28800 | 179 |
| 262 | 20240527 | 142500 | 3846606600 | 28800 | 28800 | 28800 | 28800 | 10 |
| 263 | 20240527 | 142400 | 3846318600 | 28800 | 28800 | 28850 | 28750 | 176 |
| 264 | 20240527 | 142300 | 3841252800 | 28800 | 28750 | 28850 | 28750 | 61 |
| 265 | 20240527 | 142200 | 3839494900 | 28750 | 28750 | 28850 | 28750 | 421 |
| 266 | 20240527 | 142100 | 3827368800 | 28750 | 28700 | 28750 | 28650 | 349 |
| 267 | 20240527 | 142000 | 3817345900 | 28650 | 28650 | 28700 | 28650 | 164 |
| 268 | 20240527 | 141900 | 3812641850 | 28650 | 28650 | 28700 | 28650 | 69 |
| 269 | 20240527 | 141800 | 3810663750 | 28650 | 28750 | 28750 | 28650 | 721 |
| 270 | 20240527 | 141700 | 3789965100 | 28750 | 28750 | 28800 | 28750 | 75 |
| 271 | 20240527 | 141600 | 3787808300 | 28750 | 28800 | 28800 | 28750 | 508 |
| 272 | 20240527 | 141500 | 3773183150 | 28800 | 28800 | 28800 | 28800 | 654 |
| 273 | 20240527 | 141400 | 3754347950 | 28800 | 28850 | 28850 | 28800 | 475 |
| 274 | 20240527 | 141300 | 3740667800 | 28850 | 28850 | 28900 | 28850 | 2362 |
| 275 | 20240527 | 141200 | 3672523800 | 28900 | 28850 | 28900 | 28850 | 202 |
| 276 | 20240527 | 141100 | 3666692850 | 28850 | 28900 | 28900 | 28850 | 710 |
| 277 | 20240527 | 141000 | 3646180000 | 28900 | 28900 | 28900 | 28850 | 891 |
| 278 | 20240527 | 140900 | 3620436650 | 28900 | 28850 | 28900 | 28850 | 447 |
| 279 | 20240527 | 140800 | 3607533150 | 28850 | 28850 | 28900 | 28850 | 135 |
| 280 | 20240527 | 140700 | 3603633150 | 28850 | 28900 | 28950 | 28850 | 796 |
| 281 | 20240527 | 140600 | 3580628800 | 28900 | 28900 | 28950 | 28900 | 702 |
| 282 | 20240527 | 140500 | 3560340000 | 28900 | 28850 | 28900 | 28850 | 1745 |
| 283 | 20240527 | 140400 | 3509931550 | 28900 | 28850 | 28900 | 28850 | 714 |
| 284 | 20240527 | 140300 | 3489314850 | 28900 | 28850 | 28900 | 28850 | 419 |
| 285 | 20240527 | 140200 | 3477224050 | 28800 | 28800 | 28850 | 28800 | 932 |
| 286 | 20240527 | 140100 | 3450336250 | 28800 | 28750 | 28850 | 28750 | 1668 |
| 287 | 20240527 | 140000 | 3402311950 | 28750 | 28750 | 28800 | 28750 | 219 |
| 288 | 20240527 | 135900 | 3396009450 | 28750 | 28700 | 28800 | 28700 | 358 |
| 289 | 20240527 | 135800 | 3385717750 | 28700 | 28650 | 28750 | 28650 | 308 |
| 290 | 20240527 | 135700 | 3376871450 | 28650 | 28700 | 28750 | 28650 | 863 |
| 291 | 20240527 | 135600 | 3352101850 | 28750 | 28650 | 28750 | 28650 | 440 |
| 292 | 20240527 | 135500 | 3339463050 | 28650 | 28600 | 28650 | 28600 | 156 |
| 293 | 20240527 | 135400 | 3334998700 | 28600 | 28650 | 28650 | 28600 | 488 |
| 294 | 20240527 | 135300 | 3321027350 | 28700 | 28750 | 28800 | 28700 | 2022 |
| 295 | 20240527 | 135200 | 3262936250 | 28750 | 28700 | 28800 | 28650 | 1556 |
| 296 | 20240527 | 135100 | 3218220250 | 28650 | 28650 | 28650 | 28600 | 358 |
| 297 | 20240527 | 135000 | 3207963600 | 28650 | 28550 | 28650 | 28550 | 1592 |
| 298 | 20240527 | 134900 | 3162430600 | 28550 | 28500 | 28600 | 28500 | 1474 |
| 299 | 20240527 | 134800 | 3120388600 | 28450 | 28450 | 28500 | 28400 | 60 |
| 300 | 20240527 | 134700 | 3118681550 | 28450 | 28500 | 28500 | 28400 | 510 |
| 301 | 20240527 | 134600 | 3104170900 | 28500 | 28450 | 28500 | 28400 | 959 |
| 302 | 20240527 | 134500 | 3076840250 | 28400 | 28400 | 28500 | 28400 | 1159 |
| 303 | 20240527 | 134400 | 3043863900 | 28400 | 28450 | 28450 | 28400 | 108 |
| 304 | 20240527 | 134300 | 3040791550 | 28400 | 28400 | 28450 | 28400 | 237 |
| 305 | 20240527 | 134200 | 3034050250 | 28400 | 28400 | 28450 | 28400 | 405 |
| 306 | 20240527 | 134100 | 3022536000 | 28400 | 28400 | 28450 | 28400 | 2822 |
| 307 | 20240527 | 134000 | 2942356700 | 28350 | 28300 | 28400 | 28300 | 216 |
| 308 | 20240527 | 133900 | 2936226250 | 28350 | 28250 | 28350 | 28250 | 1573 |
| 309 | 20240527 | 133800 | 2891642000 | 28250 | 28300 | 28350 | 28250 | 897 |
| 310 | 20240527 | 133700 | 2866252850 | 28300 | 28300 | 28300 | 28250 | 588 |
| 311 | 20240527 | 133600 | 2849612550 | 28300 | 28250 | 28300 | 28250 | 44 |
| 312 | 20240527 | 133500 | 2848368050 | 28250 | 28250 | 28250 | 28250 | 103 |
| 313 | 20240527 | 133400 | 2845458300 | 28250 | 28300 | 28300 | 28250 | 9 |
| 314 | 20240527 | 133300 | 2845203900 | 28250 | 28250 | 28300 | 28250 | 85 |
| 315 | 20240527 | 133200 | 2842798600 | 28250 | 28250 | 28300 | 28250 | 47 |
| 316 | 20240527 | 133100 | 2841470800 | 28250 | 28250 | 28250 | 28250 | 4 |
| 317 | 20240527 | 133000 | 2841357800 | 28300 | 28300 | 28300 | 28250 | 551 |
| 318 | 20240527 | 132900 | 2825767700 | 28300 | 28250 | 28300 | 28250 | 4 |
| 319 | 20240527 | 132800 | 2825654650 | 28250 | 28300 | 28300 | 28250 | 30 |
| 320 | 20240527 | 132700 | 2824805850 | 28250 | 28250 | 28250 | 28250 | 36 |
| 321 | 20240527 | 132600 | 2823788850 | 28250 | 28300 | 28300 | 28250 | 43 |
| 322 | 20240527 | 132500 | 2822572050 | 28300 | 28300 | 28300 | 28250 | 296 |
| 323 | 20240527 | 132400 | 2814195300 | 28300 | 28300 | 28350 | 28300 | 132 |
| 324 | 20240527 | 132300 | 2810453900 | 28300 | 28300 | 28350 | 28300 | 153 |
| 325 | 20240527 | 132200 | 2806121500 | 28300 | 28350 | 28350 | 28300 | 4 |
| 326 | 20240527 | 132100 | 2806008250 | 28350 | 28300 | 28350 | 28300 | 207 |
| 327 | 20240527 | 132000 | 2800150100 | 28300 | 28300 | 28300 | 28300 | 368 |
| 328 | 20240527 | 131900 | 2789735700 | 28350 | 28350 | 28350 | 28300 | 1166 |
| 329 | 20240527 | 131800 | 2756737600 | 28350 | 28300 | 28350 | 28300 | 269 |
| 330 | 20240527 | 131700 | 2749120950 | 28300 | 28250 | 28300 | 28250 | 1102 |
| 331 | 20240527 | 131600 | 2717937800 | 28300 | 28300 | 28300 | 28300 | 258 |
| 332 | 20240527 | 131500 | 2710636400 | 28300 | 28250 | 28300 | 28250 | 59 |
| 333 | 20240527 | 131400 | 2708969500 | 28250 | 28300 | 28300 | 28200 | 121 |
| 334 | 20240527 | 131300 | 2705555700 | 28250 | 28300 | 28300 | 28200 | 67 |
| 335 | 20240527 | 131200 | 2703662750 | 28300 | 28300 | 28300 | 28250 | 78 |
| 336 | 20240527 | 131100 | 2701459150 | 28300 | 28250 | 28300 | 28250 | 794 |
| 337 | 20240527 | 131000 | 2679026700 | 28200 | 28200 | 28200 | 28200 | 5 |
| 338 | 20240527 | 130900 | 2678885700 | 28250 | 28200 | 28250 | 28200 | 24 |
| 339 | 20240527 | 130800 | 2678208350 | 28200 | 28200 | 28200 | 28200 | 40 |
| 340 | 20240527 | 130700 | 2677080350 | 28200 | 28200 | 28200 | 28200 | 245 |
| 341 | 20240527 | 130600 | 2670171350 | 28200 | 28200 | 28200 | 28200 | 50 |
| 342 | 20240527 | 130500 | 2668761350 | 28200 | 28250 | 28250 | 28200 | 2 |
| 343 | 20240527 | 130400 | 2668704900 | 28250 | 28250 | 28250 | 28200 | 309 |
| 344 | 20240527 | 130300 | 2659975900 | 28250 | 28250 | 28250 | 28250 | 44 |
| 345 | 20240527 | 130200 | 2658732900 | 28250 | 28250 | 28250 | 28250 | 39 |
| 346 | 20240527 | 130100 | 2657631150 | 28250 | 28250 | 28250 | 28250 | 19 |
| 347 | 20240527 | 130000 | 2657094400 | 28250 | 28250 | 28250 | 28200 | 337 |
| 348 | 20240527 | 125900 | 2647585850 | 28200 | 28250 | 28250 | 28200 | 14 |
| 349 | 20240527 | 125800 | 2647190550 | 28200 | 28250 | 28250 | 28200 | 4 |
| 350 | 20240527 | 125700 | 2647077600 | 28250 | 28200 | 28250 | 28200 | 271 |
| 351 | 20240527 | 125600 | 2639435350 | 28200 | 28250 | 28300 | 28200 | 205 |
| 352 | 20240527 | 125500 | 2633640950 | 28250 | 28250 | 28250 | 28250 | 2 |
| 353 | 20240527 | 125400 | 2633584450 | 28250 | 28350 | 28350 | 28250 | 876 |
| 354 | 20240527 | 125300 | 2608814150 | 28350 | 28300 | 28350 | 28300 | 140 |
| 355 | 20240527 | 125200 | 2604847100 | 28300 | 28300 | 28300 | 28300 | 11 |
| 356 | 20240527 | 125100 | 2604535800 | 28300 | 28300 | 28350 | 28300 | 126 |
| 357 | 20240527 | 125000 | 2600969850 | 28300 | 28350 | 28350 | 28300 | 16 |
| 358 | 20240527 | 124900 | 2600516300 | 28350 | 28350 | 28350 | 28300 | 95 |
| 359 | 20240527 | 124800 | 2597825050 | 28350 | 28300 | 28350 | 28300 | 51 |
| 360 | 20240527 | 124700 | 2596381700 | 28300 | 28350 | 28350 | 28300 | 8 |
| 361 | 20240527 | 124600 | 2596155150 | 28350 | 28350 | 28350 | 28350 | 121 |
| 362 | 20240527 | 124500 | 2592724800 | 28350 | 28300 | 28350 | 28300 | 31 |
| 363 | 20240527 | 124400 | 2591847450 | 28300 | 28300 | 28300 | 28300 | 153 |
| 364 | 20240527 | 124300 | 2587517550 | 28300 | 28300 | 28300 | 28300 | 0 |
| 365 | 20240527 | 124200 | 2587517550 | 28300 | 28350 | 28350 | 28300 | 388 |
| 366 | 20240527 | 124100 | 2576535150 | 28350 | 28300 | 28350 | 28300 | 51 |
| 367 | 20240527 | 124000 | 2575091600 | 28300 | 28350 | 28350 | 28300 | 618 |
| 368 | 20240527 | 123900 | 2557596850 | 28350 | 28350 | 28350 | 28350 | 8 |
| 369 | 20240527 | 123800 | 2557370050 | 28350 | 28350 | 28350 | 28350 | 37 |
| 370 | 20240527 | 123700 | 2556321100 | 28350 | 28350 | 28350 | 28350 | 14 |
| 371 | 20240527 | 123600 | 2555924200 | 28350 | 28350 | 28400 | 28350 | 222 |
| 372 | 20240527 | 123500 | 2549630250 | 28350 | 28400 | 28400 | 28350 | 353 |
| 373 | 20240527 | 123400 | 2539607700 | 28350 | 28300 | 28400 | 28300 | 2160 |
| 374 | 20240527 | 123300 | 2478435750 | 28300 | 28250 | 28300 | 28250 | 340 |
| 375 | 20240527 | 123200 | 2468814750 | 28250 | 28250 | 28250 | 28250 | 95 |
| 376 | 20240527 | 123100 | 2466131000 | 28250 | 28250 | 28250 | 28250 | 7 |
| 377 | 20240527 | 123000 | 2465933250 | 28250 | 28250 | 28250 | 28250 | 192 |
| 378 | 20240527 | 122900 | 2460509250 | 28250 | 28250 | 28250 | 28250 | 156 |
| 379 | 20240527 | 122800 | 2456102250 | 28250 | 28250 | 28300 | 28250 | 93 |
| 380 | 20240527 | 122700 | 2453471400 | 28300 | 28300 | 28300 | 28300 | 175 |
| 381 | 20240527 | 122600 | 2448518900 | 28300 | 28250 | 28300 | 28250 | 524 |
| 382 | 20240527 | 122500 | 2433694000 | 28300 | 28250 | 28300 | 28250 | 636 |
| 383 | 20240527 | 122400 | 2415700250 | 28200 | 28250 | 28250 | 28200 | 1225 |
| 384 | 20240527 | 122300 | 2381100950 | 28250 | 28250 | 28250 | 28250 | 90 |
| 385 | 20240527 | 122200 | 2378558450 | 28250 | 28200 | 28250 | 28200 | 9 |
| 386 | 20240527 | 122100 | 2378304450 | 28200 | 28200 | 28200 | 28200 | 84 |
| 387 | 20240527 | 122000 | 2375935650 | 28200 | 28250 | 28250 | 28200 | 122 |
| 388 | 20240527 | 121900 | 2372493900 | 28250 | 28200 | 28250 | 28200 | 69 |
| 389 | 20240527 | 121800 | 2370547000 | 28200 | 28200 | 28250 | 28200 | 74 |
| 390 | 20240527 | 121700 | 2368456950 | 28250 | 28200 | 28250 | 28200 | 15 |
| 391 | 20240527 | 121600 | 2368033650 | 28200 | 28200 | 28200 | 28150 | 176 |
| 392 | 20240527 | 121500 | 2363074500 | 28200 | 28200 | 28250 | 28150 | 34 |
| 393 | 20240527 | 121400 | 2362115600 | 28200 | 28250 | 28250 | 28200 | 41 |
| 394 | 20240527 | 121300 | 2360957400 | 28250 | 28250 | 28300 | 28250 | 112 |
| 395 | 20240527 | 121200 | 2357793350 | 28250 | 28250 | 28300 | 28250 | 53 |
| 396 | 20240527 | 121100 | 2356296050 | 28100 | 28300 | 28300 | 28100 | 101 |
| 397 | 20240527 | 121000 | 2353443800 | 28300 | 28300 | 28300 | 28150 | 1772 |
| 398 | 20240527 | 120900 | 2303362150 | 28300 | 28300 | 28300 | 28300 | 9 |
| 399 | 20240527 | 120800 | 2303107450 | 28300 | 28250 | 28300 | 28200 | 573 |
| 400 | 20240527 | 120700 | 2286919800 | 28250 | 28300 | 28300 | 28250 | 126 |
| 401 | 20240527 | 120600 | 2283360050 | 28300 | 28100 | 28300 | 28100 | 1221 |
| 402 | 20240527 | 120500 | 2248858100 | 28100 | 28100 | 28100 | 28100 | 1 |
| 403 | 20240527 | 120400 | 2248830000 | 28150 | 28200 | 28200 | 28150 | 140 |
| 404 | 20240527 | 120300 | 2244887250 | 28200 | 28150 | 28200 | 28100 | 293 |
| 405 | 20240527 | 120200 | 2236647600 | 28150 | 28250 | 28250 | 28150 | 907 |
| 406 | 20240527 | 120100 | 2211068050 | 28250 | 28200 | 28250 | 28100 | 2371 |
| 407 | 20240527 | 120000 | 2144372800 | 28200 | 27900 | 28200 | 27900 | 9604 |
| 408 | 20240527 | 115900 | 1874142400 | 28000 | 27800 | 28000 | 27800 | 2340 |
| 409 | 20240527 | 115800 | 1808748400 | 27850 | 27800 | 27850 | 27800 | 2 |
| 410 | 20240527 | 115700 | 1808692750 | 27800 | 27800 | 27800 | 27800 | 11 |
| 411 | 20240527 | 115600 | 1808386950 | 27850 | 27850 | 27900 | 27850 | 163 |
| 412 | 20240527 | 115500 | 1803844900 | 27850 | 27850 | 27850 | 27850 | 300 |
| 413 | 20240527 | 115400 | 1795489900 | 27850 | 27850 | 27850 | 27800 | 83 |
| 414 | 20240527 | 115300 | 1793178400 | 27850 | 27750 | 27850 | 27750 | 371 |
| 415 | 20240527 | 115200 | 1782862700 | 27800 | 27800 | 27800 | 27800 | 203 |
| 416 | 20240527 | 115100 | 1777219300 | 27800 | 27800 | 27800 | 27800 | 201 |
| 417 | 20240527 | 115000 | 1771631500 | 27850 | 27850 | 27850 | 27850 | 39 |
| 418 | 20240527 | 114900 | 1770545350 | 27800 | 27800 | 27800 | 27800 | 22 |
| 419 | 20240527 | 114800 | 1769933750 | 27800 | 27800 | 27850 | 27800 | 112 |
| 420 | 20240527 | 114700 | 1766819650 | 27800 | 27800 | 27850 | 27800 | 111 |
| 421 | 20240527 | 114600 | 1763729850 | 27850 | 27750 | 27850 | 27750 | 1864 |
| 422 | 20240527 | 114500 | 1711901950 | 27750 | 27750 | 27750 | 27750 | 281 |
| 423 | 20240527 | 114400 | 1704104200 | 27750 | 27800 | 27800 | 27750 | 31 |
| 424 | 20240527 | 114300 | 1703243850 | 27800 | 27800 | 27800 | 27800 | 1 |
| 425 | 20240527 | 114200 | 1703216050 | 27850 | 27750 | 27850 | 27700 | 362 |
| 426 | 20240527 | 114100 | 1693161500 | 27800 | 27750 | 27850 | 27750 | 1687 |
| 427 | 20240527 | 114000 | 1646338950 | 27750 | 27850 | 27850 | 27750 | 2218 |
| 428 | 20240527 | 113900 | 1584718200 | 27800 | 27800 | 27800 | 27800 | 14 |
| 429 | 20240527 | 113800 | 1584329000 | 27850 | 27800 | 27850 | 27800 | 274 |
| 430 | 20240527 | 113700 | 1576711200 | 27800 | 27800 | 27800 | 27800 | 183 |
| 431 | 20240527 | 113600 | 1571623800 | 27850 | 27800 | 27850 | 27800 | 36 |
| 432 | 20240527 | 113500 | 1570621250 | 27800 | 27800 | 27800 | 27800 | 1 |
| 433 | 20240527 | 113400 | 1570593450 | 27800 | 27800 | 27800 | 27800 | 93 |
| 434 | 20240527 | 113300 | 1568008050 | 27800 | 27800 | 27850 | 27800 | 8 |
| 435 | 20240527 | 113200 | 1567785500 | 27850 | 27850 | 27900 | 27850 | 117 |
| 436 | 20240527 | 113100 | 1564526900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 437 | 20240527 | 113000 | 1564526900 | 27850 | 27850 | 27850 | 27850 | 1 |
| 438 | 20240527 | 112900 | 1564499050 | 27850 | 27850 | 27850 | 27850 | 200 |
| 439 | 20240527 | 112800 | 1558929050 | 27800 | 27800 | 27800 | 27800 | 12 |
| 440 | 20240527 | 112700 | 1558595450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 441 | 20240527 | 112600 | 1558567650 | 27850 | 27800 | 27850 | 27800 | 158 |
| 442 | 20240527 | 112500 | 1554171900 | 27800 | 27800 | 27800 | 27750 | 173 |
| 443 | 20240527 | 112400 | 1549362550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 444 | 20240527 | 112300 | 1549334750 | 27800 | 27800 | 27800 | 27800 | 123 |
| 445 | 20240527 | 112200 | 1545915350 | 27800 | 27800 | 27800 | 27750 | 52 |
| 446 | 20240527 | 112100 | 1544469800 | 27800 | 27800 | 27800 | 27800 | 178 |
| 447 | 20240527 | 112000 | 1539521400 | 27800 | 27850 | 27850 | 27750 | 623 |
| 448 | 20240527 | 111900 | 1522200550 | 27850 | 27850 | 27850 | 27850 | 84 |
| 449 | 20240527 | 111800 | 1519861150 | 27850 | 27750 | 27850 | 27750 | 146 |
| 450 | 20240527 | 111700 | 1515796150 | 27750 | 27800 | 27800 | 27750 | 56 |
| 451 | 20240527 | 111600 | 1514242100 | 27800 | 27750 | 27800 | 27750 | 14 |
| 452 | 20240527 | 111500 | 1513852950 | 27800 | 27800 | 27800 | 27750 | 85 |
| 453 | 20240527 | 111400 | 1511490000 | 27800 | 27800 | 27800 | 27800 | 369 |
| 454 | 20240527 | 111300 | 1501231800 | 27850 | 27850 | 27850 | 27850 | 11 |
| 455 | 20240527 | 111200 | 1500925450 | 27850 | 27800 | 27850 | 27800 | 52 |
| 456 | 20240527 | 111100 | 1499479700 | 27800 | 27850 | 27850 | 27800 | 24 |
| 457 | 20240527 | 111000 | 1498811400 | 27850 | 27850 | 27850 | 27850 | 68 |
| 458 | 20240527 | 110900 | 1496917600 | 27850 | 27850 | 27850 | 27850 | 7 |
| 459 | 20240527 | 110800 | 1496722650 | 27800 | 27850 | 27850 | 27800 | 263 |
| 460 | 20240527 | 110700 | 1489407500 | 27850 | 27850 | 27850 | 27850 | 78 |
| 461 | 20240527 | 110600 | 1487235200 | 27850 | 27850 | 27850 | 27850 | 2 |
| 462 | 20240527 | 110500 | 1487179500 | 27800 | 27800 | 27800 | 27800 | 1 |
| 463 | 20240527 | 110400 | 1487151700 | 27800 | 27850 | 27850 | 27800 | 101 |
| 464 | 20240527 | 110300 | 1484340400 | 27850 | 27850 | 27850 | 27850 | 102 |
| 465 | 20240527 | 110200 | 1481499700 | 27900 | 27900 | 27950 | 27900 | 65 |
| 466 | 20240527 | 110100 | 1479686150 | 27900 | 27850 | 27900 | 27850 | 8 |
| 467 | 20240527 | 110000 | 1479463000 | 27900 | 27900 | 27900 | 27900 | 88 |
| 468 | 20240527 | 105900 | 1477007800 | 27900 | 27850 | 27900 | 27850 | 163 |
| 469 | 20240527 | 105800 | 1472466150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 470 | 20240527 | 105700 | 1472466150 | 27850 | 27900 | 27900 | 27850 | 7 |
| 471 | 20240527 | 105600 | 1472270950 | 27900 | 27850 | 27900 | 27850 | 200 |
| 472 | 20240527 | 105500 | 1466691000 | 27800 | 27850 | 27900 | 27800 | 308 |
| 473 | 20240527 | 105400 | 1458124950 | 27900 | 27850 | 27900 | 27850 | 81 |
| 474 | 20240527 | 105300 | 1455865200 | 27850 | 27900 | 27900 | 27850 | 120 |
| 475 | 20240527 | 105200 | 1452521100 | 27900 | 27850 | 27900 | 27800 | 255 |
| 476 | 20240527 | 105100 | 1445424400 | 27850 | 27900 | 27900 | 27850 | 97 |
| 477 | 20240527 | 105000 | 1442722750 | 27900 | 27900 | 27900 | 27900 | 1 |
| 478 | 20240527 | 104900 | 1442694850 | 27900 | 27900 | 27900 | 27900 | 2 |
| 479 | 20240527 | 104800 | 1442639050 | 27900 | 27900 | 27900 | 27900 | 23 |
| 480 | 20240527 | 104700 | 1441997350 | 27850 | 27850 | 27850 | 27850 | 5 |
| 481 | 20240527 | 104600 | 1441858100 | 27850 | 27850 | 27850 | 27850 | 10 |
| 482 | 20240527 | 104500 | 1441579600 | 27850 | 28000 | 28000 | 27850 | 292 |
| 483 | 20240527 | 104400 | 1433436500 | 28000 | 28050 | 28050 | 28000 | 32 |
| 484 | 20240527 | 104300 | 1432539200 | 28000 | 28000 | 28000 | 28000 | 2 |
| 485 | 20240527 | 104200 | 1432483200 | 28050 | 28050 | 28050 | 28000 | 6 |
| 486 | 20240527 | 104100 | 1432315000 | 28000 | 27800 | 28000 | 27800 | 484 |
| 487 | 20240527 | 104000 | 1418769600 | 27800 | 28050 | 28050 | 27800 | 3890 |
| 488 | 20240527 | 103900 | 1310439350 | 28050 | 28050 | 28050 | 28050 | 51 |
| 489 | 20240527 | 103800 | 1309008800 | 28050 | 28050 | 28050 | 28050 | 4 |
| 490 | 20240527 | 103700 | 1308896600 | 28050 | 28000 | 28050 | 28000 | 32 |
| 491 | 20240527 | 103600 | 1307999750 | 28050 | 28050 | 28050 | 28050 | 26 |
| 492 | 20240527 | 103500 | 1307270450 | 28050 | 28050 | 28100 | 28050 | 587 |
| 493 | 20240527 | 103400 | 1290804850 | 28100 | 28100 | 28150 | 28100 | 339 |
| 494 | 20240527 | 103300 | 1281278450 | 28100 | 28150 | 28150 | 28100 | 218 |
| 495 | 20240527 | 103200 | 1275145750 | 28150 | 28100 | 28150 | 28050 | 559 |
| 496 | 20240527 | 103100 | 1259436900 | 28050 | 28100 | 28100 | 28050 | 73 |
| 497 | 20240527 | 103000 | 1257389100 | 28100 | 28050 | 28100 | 28050 | 171 |
| 498 | 20240527 | 102900 | 1252584500 | 28100 | 28050 | 28100 | 28050 | 690 |
| 499 | 20240527 | 102800 | 1233226100 | 28050 | 28050 | 28050 | 28050 | 99 |
| 500 | 20240527 | 102700 | 1230449150 | 28000 | 28050 | 28050 | 28000 | 296 |
| 501 | 20240527 | 102600 | 1222154100 | 28050 | 28050 | 28050 | 28000 | 18 |
| 502 | 20240527 | 102500 | 1221649950 | 28050 | 28000 | 28050 | 28000 | 41 |
| 503 | 20240527 | 102400 | 1220501900 | 28050 | 28050 | 28050 | 28000 | 86 |
| 504 | 20240527 | 102300 | 1218091100 | 28050 | 28050 | 28050 | 28050 | 55 |
| 505 | 20240527 | 102200 | 1216548350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 506 | 20240527 | 102100 | 1216548350 | 28050 | 28050 | 28050 | 28050 | 165 |
| 507 | 20240527 | 102000 | 1211920100 | 28050 | 28050 | 28050 | 28000 | 268 |
| 508 | 20240527 | 101900 | 1204404250 | 28050 | 28100 | 28100 | 28000 | 291 |
| 509 | 20240527 | 101800 | 1196246650 | 28000 | 28100 | 28100 | 28000 | 334 |
| 510 | 20240527 | 101700 | 1186876500 | 28100 | 28100 | 28100 | 28100 | 22 |
| 511 | 20240527 | 101600 | 1186258300 | 28100 | 28100 | 28100 | 28100 | 10 |
| 512 | 20240527 | 101500 | 1185977300 | 28100 | 28050 | 28100 | 28050 | 107 |
| 513 | 20240527 | 101400 | 1182975850 | 28050 | 28050 | 28050 | 28000 | 343 |
| 514 | 20240527 | 101300 | 1173354750 | 28050 | 28100 | 28100 | 28050 | 46 |
| 515 | 20240527 | 101200 | 1172062850 | 28100 | 28050 | 28100 | 28050 | 281 |
| 516 | 20240527 | 101100 | 1164172800 | 28050 | 28100 | 28100 | 28050 | 28 |
| 517 | 20240527 | 101000 | 1163387350 | 28100 | 28050 | 28100 | 28050 | 6 |
| 518 | 20240527 | 100900 | 1163218950 | 28100 | 28100 | 28100 | 28100 | 181 |
| 519 | 20240527 | 100800 | 1158132850 | 28100 | 28050 | 28100 | 28050 | 139 |
| 520 | 20240527 | 100700 | 1154228900 | 28000 | 28100 | 28100 | 28000 | 172 |
| 521 | 20240527 | 100600 | 1149403900 | 28100 | 28100 | 28100 | 28100 | 151 |
| 522 | 20240527 | 100500 | 1145160800 | 28050 | 28050 | 28100 | 28050 | 131 |
| 523 | 20240527 | 100400 | 1141486000 | 28050 | 28100 | 28100 | 28050 | 3 |
| 524 | 20240527 | 100300 | 1141401750 | 28050 | 28100 | 28100 | 28050 | 12 |
| 525 | 20240527 | 100200 | 1141064800 | 28100 | 28100 | 28100 | 27900 | 666 |
| 526 | 20240527 | 100100 | 1122402900 | 28100 | 28100 | 28150 | 28050 | 2967 |
| 527 | 20240527 | 100000 | 1039079000 | 28100 | 28000 | 28100 | 27950 | 2144 |
| 528 | 20240527 | 095900 | 978992650 | 27950 | 27950 | 27950 | 27950 | 233 |
| 529 | 20240527 | 095800 | 972480300 | 27950 | 27950 | 27950 | 27950 | 82 |
| 530 | 20240527 | 095700 | 970188400 | 27950 | 28000 | 28000 | 27900 | 433 |
| 531 | 20240527 | 095600 | 958089000 | 27950 | 27950 | 27950 | 27950 | 247 |
| 532 | 20240527 | 095500 | 951185350 | 28000 | 27950 | 28000 | 27950 | 37 |
| 533 | 20240527 | 095400 | 950151000 | 27950 | 28000 | 28000 | 27950 | 506 |
| 534 | 20240527 | 095300 | 936007150 | 28000 | 28000 | 28000 | 28000 | 104 |
| 535 | 20240527 | 095200 | 933095150 | 27950 | 28000 | 28000 | 27950 | 147 |
| 536 | 20240527 | 095100 | 928984750 | 27950 | 27950 | 28000 | 27900 | 925 |
| 537 | 20240527 | 095000 | 903126400 | 27950 | 27950 | 27950 | 27800 | 263 |
| 538 | 20240527 | 094900 | 895792900 | 27950 | 27950 | 27950 | 27950 | 73 |
| 539 | 20240527 | 094800 | 893752550 | 27900 | 27850 | 27900 | 27850 | 773 |
| 540 | 20240527 | 094700 | 872186550 | 27900 | 27900 | 27900 | 27800 | 328 |
| 541 | 20240527 | 094600 | 863053300 | 27900 | 27900 | 27900 | 27900 | 17 |
| 542 | 20240527 | 094500 | 862579000 | 27900 | 27850 | 27900 | 27850 | 259 |
| 543 | 20240527 | 094400 | 855359100 | 27850 | 27800 | 27850 | 27750 | 1073 |
| 544 | 20240527 | 094300 | 825528100 | 27800 | 27800 | 27800 | 27800 | 63 |
| 545 | 20240527 | 094200 | 823776700 | 27800 | 27800 | 27850 | 27750 | 748 |
| 546 | 20240527 | 094100 | 802986250 | 27850 | 27900 | 27900 | 27850 | 393 |
| 547 | 20240527 | 094000 | 792028450 | 27900 | 27950 | 27950 | 27900 | 232 |
| 548 | 20240527 | 093900 | 785548100 | 27950 | 27900 | 27950 | 27900 | 169 |
| 549 | 20240527 | 093800 | 780829550 | 27900 | 27950 | 27950 | 27900 | 267 |
| 550 | 20240527 | 093700 | 773379200 | 27950 | 27950 | 27950 | 27950 | 31 |
| 551 | 20240527 | 093600 | 772512750 | 27850 | 27900 | 27900 | 27850 | 486 |
| 552 | 20240527 | 093500 | 758959800 | 27850 | 27800 | 27900 | 27800 | 1622 |
| 553 | 20240527 | 093400 | 713822900 | 27800 | 27800 | 27800 | 27800 | 215 |
| 554 | 20240527 | 093300 | 707845900 | 27800 | 27800 | 27800 | 27800 | 276 |
| 555 | 20240527 | 093200 | 700173100 | 27800 | 27800 | 27800 | 27800 | 326 |
| 556 | 20240527 | 093100 | 691110300 | 27800 | 27800 | 27800 | 27800 | 390 |
| 557 | 20240527 | 093000 | 680268300 | 27800 | 27850 | 27850 | 27800 | 363 |
| 558 | 20240527 | 092900 | 670166200 | 27900 | 27800 | 27900 | 27800 | 73 |
| 559 | 20240527 | 092800 | 668135700 | 27800 | 27900 | 27900 | 27800 | 197 |
| 560 | 20240527 | 092700 | 662647000 | 27900 | 27900 | 27900 | 27900 | 20 |
| 561 | 20240527 | 092600 | 662089000 | 27900 | 27900 | 28000 | 27750 | 1046 |
| 562 | 20240527 | 092500 | 633018450 | 28000 | 27800 | 28000 | 27800 | 369 |
| 563 | 20240527 | 092400 | 622708200 | 27850 | 27800 | 27850 | 27800 | 502 |
| 564 | 20240527 | 092300 | 608743550 | 27800 | 27900 | 27900 | 27800 | 441 |
| 565 | 20240527 | 092200 | 596467750 | 27950 | 27900 | 27950 | 27900 | 150 |
| 566 | 20240527 | 092100 | 592282250 | 27900 | 27850 | 27900 | 27800 | 215 |
| 567 | 20240527 | 092000 | 586289600 | 27900 | 27950 | 27950 | 27900 | 503 |
| 568 | 20240527 | 091900 | 572249150 | 27950 | 28050 | 28050 | 27950 | 723 |
| 569 | 20240527 | 091800 | 552027200 | 28000 | 28000 | 28050 | 28000 | 1427 |
| 570 | 20240527 | 091700 | 512070750 | 28050 | 28050 | 28050 | 28000 | 334 |
| 571 | 20240527 | 091600 | 502703350 | 28050 | 28050 | 28050 | 28000 | 188 |
| 572 | 20240527 | 091500 | 497432350 | 28000 | 28050 | 28050 | 28000 | 58 |
| 573 | 20240527 | 091400 | 495806050 | 28050 | 28000 | 28050 | 28000 | 669 |
| 574 | 20240527 | 091300 | 477072150 | 28000 | 28000 | 28000 | 27950 | 171 |
| 575 | 20240527 | 091200 | 472285500 | 28000 | 28000 | 28050 | 28000 | 535 |
| 576 | 20240527 | 091100 | 457304000 | 28050 | 28100 | 28100 | 28050 | 989 |
| 577 | 20240527 | 091000 | 429531050 | 28150 | 28050 | 28150 | 28050 | 1167 |
| 578 | 20240527 | 090900 | 396740850 | 28050 | 28000 | 28100 | 28000 | 645 |
| 579 | 20240527 | 090800 | 378664250 | 28000 | 27950 | 28000 | 27950 | 1208 |
| 580 | 20240527 | 090700 | 344900550 | 27950 | 27900 | 27950 | 27900 | 1502 |
| 581 | 20240527 | 090600 | 302990300 | 27900 | 27900 | 28000 | 27900 | 1357 |
| 582 | 20240527 | 090500 | 265071400 | 27900 | 27900 | 27900 | 27800 | 1565 |
| 583 | 20240527 | 090400 | 221463050 | 27950 | 27900 | 27950 | 27800 | 596 |
| 584 | 20240527 | 090300 | 204837000 | 27900 | 27800 | 27900 | 27800 | 1876 |
| 585 | 20240527 | 090200 | 152587000 | 27750 | 27750 | 27850 | 27750 | 379 |
| 586 | 20240527 | 090100 | 142055200 | 27800 | 27850 | 27850 | 27750 | 1332 |
| 587 | 20240527 | 090000 | 105081650 | 27850 | 27700 | 27900 | 27700 | 3401 |