32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 3 | 20240527 | 185200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20240527 | 185100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20240527 | 185000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20240527 | 184900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20240527 | 184800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20240527 | 184700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20240527 | 184600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20240527 | 184500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20240527 | 184400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20240527 | 184300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20240527 | 184200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20240527 | 184100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20240527 | 184000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20240527 | 183900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20240527 | 183800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20240527 | 183700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20240527 | 183600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20240527 | 183500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20240527 | 183400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20240527 | 183300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20240527 | 183200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20240527 | 183100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20240527 | 183000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20240527 | 182900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20240527 | 182800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20240527 | 182700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20240527 | 182600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20240527 | 182500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20240527 | 182400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20240527 | 182300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 33 | 20240527 | 182200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20240527 | 182100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20240527 | 182000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20240527 | 181900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20240527 | 181800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20240527 | 181700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20240527 | 181600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20240527 | 181500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20240527 | 181400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20240527 | 181300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20240527 | 181200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20240527 | 181100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20240527 | 181000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20240527 | 180900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20240527 | 180800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20240527 | 180700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20240527 | 180600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20240527 | 180500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20240527 | 180400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20240527 | 180300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20240527 | 180200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20240527 | 180100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20240527 | 180000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20240527 | 175900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20240527 | 175800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20240527 | 175700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20240527 | 175600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20240527 | 175500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20240527 | 175400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20240527 | 175300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 63 | 20240527 | 175200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20240527 | 175100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20240527 | 175000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20240527 | 174900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20240527 | 174800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20240527 | 174700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20240527 | 174600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20240527 | 174500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20240527 | 174400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20240527 | 174300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20240527 | 174200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20240527 | 174100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20240527 | 174000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20240527 | 173900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20240527 | 173800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20240527 | 173700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20240527 | 173600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20240527 | 173500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20240527 | 173400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20240527 | 173300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20240527 | 173200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20240527 | 173100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20240527 | 173000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20240527 | 172900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20240527 | 172800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20240527 | 172700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20240527 | 172600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20240527 | 172500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20240527 | 172400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20240527 | 172300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 93 | 20240527 | 172200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20240527 | 172100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20240527 | 172000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20240527 | 171900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20240527 | 171800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20240527 | 171700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20240527 | 171600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20240527 | 171500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20240527 | 171400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20240527 | 171300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20240527 | 171200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20240527 | 171100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20240527 | 171000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20240527 | 170900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20240527 | 170800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20240527 | 170700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20240527 | 170600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20240527 | 170500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20240527 | 170400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20240527 | 170300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20240527 | 170200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20240527 | 170100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20240527 | 170000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20240527 | 165900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20240527 | 165800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20240527 | 165700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20240527 | 165600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20240527 | 165500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20240527 | 165400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20240527 | 165300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 123 | 20240527 | 165200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20240527 | 165100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20240527 | 165000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20240527 | 164900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20240527 | 164800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20240527 | 164700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20240527 | 164600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20240527 | 164500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20240527 | 164400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20240527 | 164300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20240527 | 164200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20240527 | 164100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20240527 | 164000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20240527 | 163900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20240527 | 163800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20240527 | 163700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20240527 | 163600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20240527 | 163500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20240527 | 163400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20240527 | 163300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20240527 | 163200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20240527 | 163100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20240527 | 163000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20240527 | 162900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20240527 | 162800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20240527 | 162700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20240527 | 162600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20240527 | 162500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20240527 | 162400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20240527 | 162300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 153 | 20240527 | 162200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20240527 | 162100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20240527 | 162000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20240527 | 161900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20240527 | 161800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20240527 | 161700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20240527 | 161600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20240527 | 161500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20240527 | 161400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20240527 | 161300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20240527 | 161200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20240527 | 161100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20240527 | 161000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20240527 | 160900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20240527 | 160800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20240527 | 160700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20240527 | 160600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20240527 | 160500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20240527 | 160400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20240527 | 160300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20240527 | 160200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20240527 | 160100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20240527 | 160000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20240527 | 155900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20240527 | 155800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20240527 | 155700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20240527 | 155600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20240527 | 155500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20240527 | 155400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20240527 | 155300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 183 | 20240527 | 155200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20240527 | 155100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20240527 | 155000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20240527 | 154900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20240527 | 154800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20240527 | 154700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20240527 | 154600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20240527 | 154500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20240527 | 154400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20240527 | 154300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20240527 | 154200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20240527 | 154100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20240527 | 154000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20240527 | 153900 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20240527 | 153800 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20240527 | 153700 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20240527 | 153600 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20240527 | 153500 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20240527 | 153400 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20240527 | 153300 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20240527 | 153200 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20240527 | 153100 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20240527 | 153000 | 13972789900 | 34400 | 34400 | 34400 | 34400 | 10388 |
| 206 | 20240527 | 152900 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20240527 | 152800 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20240527 | 152700 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20240527 | 152600 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20240527 | 152500 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20240527 | 152400 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20240527 | 152300 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 213 | 20240527 | 152200 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20240527 | 152100 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20240527 | 152000 | 13615442700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20240527 | 151900 | 13615442700 | 34400 | 34450 | 34500 | 34400 | 3034 |
| 217 | 20240527 | 151800 | 13510917900 | 34400 | 34400 | 34400 | 34350 | 1120 |
| 218 | 20240527 | 151700 | 13472392300 | 34400 | 34400 | 34400 | 34350 | 510 |
| 219 | 20240527 | 151600 | 13454853050 | 34400 | 34400 | 34400 | 34350 | 866 |
| 220 | 20240527 | 151500 | 13425071100 | 34350 | 34350 | 34400 | 34350 | 319 |
| 221 | 20240527 | 151400 | 13414111600 | 34400 | 34400 | 34400 | 34350 | 874 |
| 222 | 20240527 | 151300 | 13384053350 | 34400 | 34300 | 34400 | 34300 | 1261 |
| 223 | 20240527 | 151200 | 13340738450 | 34300 | 34300 | 34350 | 34300 | 493 |
| 224 | 20240527 | 151100 | 13323815600 | 34350 | 34250 | 34350 | 34250 | 1499 |
| 225 | 20240527 | 151000 | 13272390350 | 34250 | 34250 | 34300 | 34250 | 517 |
| 226 | 20240527 | 150900 | 13254680500 | 34300 | 34250 | 34300 | 34250 | 296 |
| 227 | 20240527 | 150800 | 13244539350 | 34250 | 34300 | 34300 | 34200 | 1060 |
| 228 | 20240527 | 150700 | 13208199000 | 34250 | 34250 | 34300 | 34200 | 1468 |
| 229 | 20240527 | 150600 | 13157897150 | 34250 | 34200 | 34300 | 34200 | 1352 |
| 230 | 20240527 | 150500 | 13111593850 | 34200 | 34200 | 34250 | 34150 | 691 |
| 231 | 20240527 | 150400 | 13087966350 | 34150 | 34150 | 34200 | 34100 | 1232 |
| 232 | 20240527 | 150300 | 13045907950 | 34150 | 34100 | 34200 | 34100 | 872 |
| 233 | 20240527 | 150200 | 13016157950 | 34100 | 34150 | 34150 | 34050 | 439 |
| 234 | 20240527 | 150100 | 13001175950 | 34100 | 34100 | 34150 | 34050 | 1518 |
| 235 | 20240527 | 150000 | 12949402700 | 34150 | 34100 | 34150 | 34100 | 318 |
| 236 | 20240527 | 145900 | 12938550550 | 34100 | 34150 | 34200 | 34100 | 664 |
| 237 | 20240527 | 145800 | 12915872400 | 34150 | 34200 | 34250 | 34100 | 399 |
| 238 | 20240527 | 145700 | 12902244300 | 34100 | 34200 | 34200 | 34100 | 387 |
| 239 | 20240527 | 145600 | 12889020850 | 34150 | 34200 | 34250 | 34150 | 709 |
| 240 | 20240527 | 145500 | 12864770750 | 34200 | 34200 | 34250 | 34150 | 375 |
| 241 | 20240527 | 145400 | 12851945550 | 34200 | 34200 | 34250 | 34150 | 393 |
| 242 | 20240527 | 145300 | 12838515300 | 34150 | 34150 | 34250 | 34150 | 399 |
| 243 | 20240527 | 145200 | 12824876400 | 34200 | 34150 | 34200 | 34100 | 694 |
| 244 | 20240527 | 145100 | 12801179350 | 34100 | 34050 | 34150 | 34050 | 486 |
| 245 | 20240527 | 145000 | 12784613650 | 34050 | 34000 | 34100 | 34000 | 1069 |
| 246 | 20240527 | 144900 | 12748223650 | 34050 | 34100 | 34100 | 34000 | 1210 |
| 247 | 20240527 | 144800 | 12707073950 | 34100 | 34000 | 34100 | 34000 | 458 |
| 248 | 20240527 | 144700 | 12691473800 | 34000 | 34050 | 34100 | 34000 | 419 |
| 249 | 20240527 | 144600 | 12677214100 | 34050 | 34000 | 34100 | 34000 | 504 |
| 250 | 20240527 | 144500 | 12660066400 | 34000 | 34100 | 34100 | 34000 | 275 |
| 251 | 20240527 | 144400 | 12650710800 | 34050 | 34050 | 34050 | 34000 | 563 |
| 252 | 20240527 | 144300 | 12631556950 | 34000 | 34100 | 34100 | 34000 | 331 |
| 253 | 20240527 | 144200 | 12620286200 | 34100 | 34050 | 34100 | 34050 | 279 |
| 254 | 20240527 | 144100 | 12610782950 | 34050 | 34100 | 34100 | 34000 | 412 |
| 255 | 20240527 | 144000 | 12596765700 | 34100 | 34050 | 34100 | 34000 | 360 |
| 256 | 20240527 | 143900 | 12584509000 | 34050 | 34000 | 34100 | 34000 | 393 |
| 257 | 20240527 | 143800 | 12571134100 | 34000 | 34050 | 34100 | 34000 | 431 |
| 258 | 20240527 | 143700 | 12556466700 | 34000 | 34000 | 34050 | 33950 | 592 |
| 259 | 20240527 | 143600 | 12536337500 | 34050 | 34000 | 34050 | 34000 | 351 |
| 260 | 20240527 | 143500 | 12524398800 | 34000 | 34000 | 34050 | 34000 | 530 |
| 261 | 20240527 | 143400 | 12506375050 | 34000 | 34050 | 34100 | 34000 | 322 |
| 262 | 20240527 | 143300 | 12495415750 | 34050 | 34100 | 34100 | 34050 | 659 |
| 263 | 20240527 | 143200 | 12472968200 | 34050 | 34050 | 34100 | 34000 | 355 |
| 264 | 20240527 | 143100 | 12460886450 | 34000 | 34000 | 34050 | 34000 | 304 |
| 265 | 20240527 | 143000 | 12450546300 | 34000 | 34000 | 34050 | 34000 | 272 |
| 266 | 20240527 | 142900 | 12441293250 | 34000 | 34000 | 34150 | 33950 | 271 |
| 267 | 20240527 | 142800 | 12432076000 | 34150 | 33950 | 34150 | 33950 | 430 |
| 268 | 20240527 | 142700 | 12417439600 | 33950 | 34000 | 34050 | 33950 | 2578 |
| 269 | 20240527 | 142600 | 12329796650 | 34000 | 34100 | 34100 | 34000 | 390 |
| 270 | 20240527 | 142500 | 12316512300 | 34100 | 34100 | 34150 | 34050 | 647 |
| 271 | 20240527 | 142400 | 12294465650 | 34100 | 34050 | 34150 | 34050 | 315 |
| 272 | 20240527 | 142300 | 12283730000 | 34100 | 34150 | 34150 | 34050 | 283 |
| 273 | 20240527 | 142200 | 12274085700 | 34150 | 34100 | 34200 | 34050 | 357 |
| 274 | 20240527 | 142100 | 12261904350 | 34150 | 34150 | 34200 | 34100 | 562 |
| 275 | 20240527 | 142000 | 12242732950 | 34100 | 34200 | 34300 | 34000 | 2461 |
| 276 | 20240527 | 141900 | 12158892450 | 34200 | 34200 | 34250 | 34200 | 438 |
| 277 | 20240527 | 141800 | 12143904500 | 34200 | 34200 | 34250 | 34200 | 242 |
| 278 | 20240527 | 141700 | 12135626700 | 34200 | 34200 | 34250 | 34200 | 346 |
| 279 | 20240527 | 141600 | 12123784100 | 34200 | 34200 | 34250 | 34100 | 397 |
| 280 | 20240527 | 141500 | 12110212300 | 34200 | 34150 | 34250 | 34100 | 765 |
| 281 | 20240527 | 141400 | 12084102350 | 34200 | 34150 | 34300 | 34150 | 355 |
| 282 | 20240527 | 141300 | 12071958250 | 34150 | 34200 | 34300 | 34150 | 1194 |
| 283 | 20240527 | 141200 | 12031132450 | 34200 | 34250 | 34250 | 34200 | 191 |
| 284 | 20240527 | 141100 | 12024597150 | 34250 | 34200 | 34300 | 34200 | 381 |
| 285 | 20240527 | 141000 | 12011550100 | 34200 | 34300 | 34300 | 34200 | 326 |
| 286 | 20240527 | 140900 | 12000387000 | 34250 | 34250 | 34300 | 34250 | 214 |
| 287 | 20240527 | 140800 | 11993056700 | 34250 | 34200 | 34300 | 34200 | 319 |
| 288 | 20240527 | 140700 | 11982140550 | 34250 | 34200 | 34300 | 34150 | 1032 |
| 289 | 20240527 | 140600 | 11946836300 | 34200 | 34250 | 34250 | 34150 | 322 |
| 290 | 20240527 | 140500 | 11935828750 | 34250 | 34200 | 34300 | 34150 | 342 |
| 291 | 20240527 | 140400 | 11924125550 | 34250 | 34200 | 34250 | 34150 | 271 |
| 292 | 20240527 | 140300 | 11914861000 | 34200 | 34250 | 34300 | 34100 | 3980 |
| 293 | 20240527 | 140200 | 11778829000 | 34250 | 34150 | 34250 | 34150 | 264 |
| 294 | 20240527 | 140100 | 11769807050 | 34150 | 34200 | 34250 | 34150 | 567 |
| 295 | 20240527 | 140000 | 11750418750 | 34200 | 34200 | 34250 | 34150 | 687 |
| 296 | 20240527 | 135900 | 11726920250 | 34150 | 34200 | 34250 | 34150 | 359 |
| 297 | 20240527 | 135800 | 11714647450 | 34200 | 34100 | 34250 | 34100 | 301 |
| 298 | 20240527 | 135700 | 11704348050 | 34100 | 34200 | 34250 | 34100 | 606 |
| 299 | 20240527 | 135600 | 11683626250 | 34200 | 34200 | 34250 | 34100 | 294 |
| 300 | 20240527 | 135500 | 11673576250 | 34200 | 34100 | 34200 | 34100 | 1259 |
| 301 | 20240527 | 135400 | 11630546300 | 34150 | 34150 | 34200 | 34100 | 426 |
| 302 | 20240527 | 135300 | 11616010500 | 34150 | 34100 | 34150 | 34050 | 266 |
| 303 | 20240527 | 135200 | 11606942300 | 34100 | 34200 | 34200 | 34050 | 246 |
| 304 | 20240527 | 135100 | 11598550200 | 34100 | 34100 | 34200 | 34050 | 491 |
| 305 | 20240527 | 135000 | 11581782100 | 34100 | 34150 | 34150 | 34100 | 668 |
| 306 | 20240527 | 134900 | 11558972950 | 34200 | 34050 | 34200 | 34050 | 462 |
| 307 | 20240527 | 134800 | 11543206400 | 34050 | 34150 | 34200 | 34050 | 613 |
| 308 | 20240527 | 134700 | 11522293450 | 34100 | 34050 | 34150 | 34050 | 279 |
| 309 | 20240527 | 134600 | 11512789500 | 34100 | 34150 | 34150 | 34100 | 276 |
| 310 | 20240527 | 134500 | 11503373500 | 34150 | 34050 | 34150 | 34050 | 337 |
| 311 | 20240527 | 134400 | 11491895100 | 34050 | 34200 | 34300 | 34050 | 2504 |
| 312 | 20240527 | 134300 | 11406474850 | 34200 | 34200 | 34250 | 34200 | 254 |
| 313 | 20240527 | 134200 | 11397783800 | 34200 | 34200 | 34250 | 34200 | 335 |
| 314 | 20240527 | 134100 | 11386313650 | 34200 | 34250 | 34300 | 34200 | 603 |
| 315 | 20240527 | 134000 | 11365652400 | 34250 | 34250 | 34300 | 34200 | 322 |
| 316 | 20240527 | 133900 | 11354621800 | 34250 | 34250 | 34250 | 34200 | 754 |
| 317 | 20240527 | 133800 | 11328822450 | 34300 | 34250 | 34350 | 34250 | 482 |
| 318 | 20240527 | 133700 | 11312292450 | 34250 | 34250 | 34350 | 34250 | 392 |
| 319 | 20240527 | 133600 | 11298848100 | 34250 | 34300 | 34300 | 34250 | 449 |
| 320 | 20240527 | 133500 | 11283456700 | 34300 | 34300 | 34350 | 34250 | 497 |
| 321 | 20240527 | 133400 | 11266407450 | 34300 | 34250 | 34300 | 34250 | 244 |
| 322 | 20240527 | 133300 | 11258044950 | 34250 | 34200 | 34300 | 34200 | 284 |
| 323 | 20240527 | 133200 | 11248317750 | 34200 | 34300 | 34300 | 34200 | 383 |
| 324 | 20240527 | 133100 | 11235202250 | 34300 | 34200 | 34300 | 34200 | 416 |
| 325 | 20240527 | 133000 | 11220955600 | 34200 | 34200 | 34300 | 34150 | 1129 |
| 326 | 20240527 | 132900 | 11182310350 | 34200 | 34150 | 34250 | 34100 | 517 |
| 327 | 20240527 | 132800 | 11164631550 | 34200 | 34100 | 34200 | 34100 | 341 |
| 328 | 20240527 | 132700 | 11152989000 | 34150 | 34100 | 34150 | 34100 | 145 |
| 329 | 20240527 | 132600 | 11148041700 | 34150 | 34150 | 34150 | 34100 | 190 |
| 330 | 20240527 | 132500 | 11141557700 | 34100 | 34150 | 34200 | 34100 | 409 |
| 331 | 20240527 | 132400 | 11127602150 | 34150 | 34100 | 34200 | 34100 | 264 |
| 332 | 20240527 | 132300 | 11118585750 | 34150 | 34250 | 34250 | 34100 | 293 |
| 333 | 20240527 | 132200 | 11108574400 | 34200 | 34150 | 34200 | 34100 | 453 |
| 334 | 20240527 | 132100 | 11093099800 | 34150 | 34200 | 34250 | 34150 | 628 |
| 335 | 20240527 | 132000 | 11071650300 | 34300 | 34300 | 34300 | 34100 | 1603 |
| 336 | 20240527 | 131900 | 11016886350 | 34300 | 34200 | 34300 | 34200 | 1116 |
| 337 | 20240527 | 131800 | 10978660200 | 34200 | 34100 | 34250 | 34100 | 1207 |
| 338 | 20240527 | 131700 | 10937399650 | 34150 | 34150 | 34150 | 34100 | 373 |
| 339 | 20240527 | 131600 | 10924665200 | 34150 | 34150 | 34150 | 34050 | 406 |
| 340 | 20240527 | 131500 | 10910807150 | 34150 | 34150 | 34200 | 34100 | 450 |
| 341 | 20240527 | 131400 | 10895436450 | 34150 | 34200 | 34200 | 34100 | 619 |
| 342 | 20240527 | 131300 | 10874294800 | 34150 | 34050 | 34200 | 33950 | 3031 |
| 343 | 20240527 | 131200 | 10770892500 | 34050 | 34000 | 34050 | 33950 | 177 |
| 344 | 20240527 | 131100 | 10764873900 | 34050 | 33950 | 34050 | 33850 | 2152 |
| 345 | 20240527 | 131000 | 10691797200 | 33900 | 33900 | 33950 | 33850 | 140 |
| 346 | 20240527 | 130900 | 10687053600 | 33900 | 33850 | 33950 | 33850 | 151 |
| 347 | 20240527 | 130800 | 10681935650 | 33900 | 33800 | 33900 | 33800 | 420 |
| 348 | 20240527 | 130700 | 10667734450 | 33800 | 33900 | 33900 | 33800 | 366 |
| 349 | 20240527 | 130600 | 10655346450 | 33850 | 33850 | 33900 | 33800 | 751 |
| 350 | 20240527 | 130500 | 10629928700 | 33850 | 33800 | 33900 | 33800 | 483 |
| 351 | 20240527 | 130400 | 10613580650 | 33800 | 33800 | 33850 | 33800 | 734 |
| 352 | 20240527 | 130300 | 10588758900 | 33800 | 33850 | 33850 | 33800 | 1055 |
| 353 | 20240527 | 130200 | 10553097850 | 33800 | 33800 | 33900 | 33800 | 319 |
| 354 | 20240527 | 130100 | 10542311050 | 33800 | 33850 | 33850 | 33800 | 485 |
| 355 | 20240527 | 130000 | 10525914200 | 33850 | 33850 | 33850 | 33800 | 202 |
| 356 | 20240527 | 125900 | 10519084550 | 33800 | 33950 | 33950 | 33750 | 1290 |
| 357 | 20240527 | 125800 | 10475370050 | 33800 | 33800 | 34000 | 33750 | 298 |
| 358 | 20240527 | 125700 | 10465303150 | 33800 | 33800 | 34050 | 33700 | 5323 |
| 359 | 20240527 | 125600 | 10285456000 | 33750 | 33800 | 33850 | 33750 | 247 |
| 360 | 20240527 | 125500 | 10277112450 | 33750 | 33850 | 33900 | 33750 | 6789 |
| 361 | 20240527 | 125400 | 10047486250 | 33850 | 33950 | 33950 | 33850 | 3244 |
| 362 | 20240527 | 125300 | 9937521750 | 33950 | 33900 | 33950 | 33900 | 254 |
| 363 | 20240527 | 125200 | 9928906050 | 33950 | 33950 | 34000 | 33900 | 724 |
| 364 | 20240527 | 125100 | 9904321000 | 33950 | 33950 | 34000 | 33900 | 273 |
| 365 | 20240527 | 125000 | 9895052550 | 33950 | 33950 | 34000 | 33950 | 598 |
| 366 | 20240527 | 124900 | 9874744700 | 33950 | 33950 | 33950 | 33900 | 217 |
| 367 | 20240527 | 124800 | 9867382150 | 33950 | 33950 | 34000 | 33950 | 389 |
| 368 | 20240527 | 124700 | 9854175400 | 34000 | 34000 | 34000 | 33950 | 647 |
| 369 | 20240527 | 124600 | 9832204300 | 34000 | 33900 | 34000 | 33850 | 446 |
| 370 | 20240527 | 124500 | 9817069300 | 33850 | 33900 | 33950 | 33850 | 823 |
| 371 | 20240527 | 124400 | 9789178600 | 33900 | 33900 | 33950 | 33850 | 378 |
| 372 | 20240527 | 124300 | 9776364150 | 33900 | 33850 | 33900 | 33850 | 929 |
| 373 | 20240527 | 124200 | 9744895350 | 33850 | 33850 | 33900 | 33850 | 463 |
| 374 | 20240527 | 124100 | 9729220600 | 33850 | 33800 | 33900 | 33800 | 401 |
| 375 | 20240527 | 124000 | 9715644700 | 33850 | 33850 | 33850 | 33800 | 363 |
| 376 | 20240527 | 123900 | 9703360300 | 33800 | 33850 | 33850 | 33800 | 255 |
| 377 | 20240527 | 123800 | 9694736550 | 33800 | 33900 | 33900 | 33800 | 1561 |
| 378 | 20240527 | 123700 | 9641964600 | 33800 | 33800 | 33900 | 33800 | 865 |
| 379 | 20240527 | 123600 | 9612693500 | 33850 | 33900 | 33900 | 33800 | 434 |
| 380 | 20240527 | 123500 | 9598019000 | 33800 | 33850 | 33900 | 33800 | 548 |
| 381 | 20240527 | 123400 | 9579493350 | 33850 | 33850 | 33900 | 33800 | 210 |
| 382 | 20240527 | 123300 | 9572387100 | 33800 | 33850 | 33850 | 33800 | 542 |
| 383 | 20240527 | 123200 | 9554064750 | 33850 | 33850 | 33850 | 33800 | 227 |
| 384 | 20240527 | 123100 | 9546388650 | 33850 | 33850 | 33850 | 33800 | 535 |
| 385 | 20240527 | 123000 | 9528296900 | 33800 | 33850 | 33900 | 33800 | 1243 |
| 386 | 20240527 | 122900 | 9486233900 | 33850 | 33850 | 33850 | 33800 | 638 |
| 387 | 20240527 | 122800 | 9464656350 | 33850 | 33850 | 33850 | 33800 | 329 |
| 388 | 20240527 | 122700 | 9453525700 | 33850 | 33850 | 33850 | 33800 | 415 |
| 389 | 20240527 | 122600 | 9439483000 | 33800 | 33900 | 33900 | 33800 | 286 |
| 390 | 20240527 | 122500 | 9429806400 | 33850 | 33850 | 33900 | 33850 | 107 |
| 391 | 20240527 | 122400 | 9426180800 | 33850 | 33900 | 33950 | 33850 | 550 |
| 392 | 20240527 | 122300 | 9407555000 | 33900 | 33900 | 33900 | 33850 | 158 |
| 393 | 20240527 | 122200 | 9402202250 | 33850 | 33850 | 33900 | 33850 | 748 |
| 394 | 20240527 | 122100 | 9376875000 | 33900 | 33850 | 33900 | 33850 | 412 |
| 395 | 20240527 | 122000 | 9362916950 | 33850 | 33900 | 33950 | 33850 | 320 |
| 396 | 20240527 | 121900 | 9352075550 | 33900 | 33850 | 33900 | 33850 | 612 |
| 397 | 20240527 | 121800 | 9331353050 | 33900 | 33850 | 33900 | 33850 | 99 |
| 398 | 20240527 | 121700 | 9327999950 | 33900 | 33900 | 33950 | 33900 | 449 |
| 399 | 20240527 | 121600 | 9312774250 | 33900 | 33900 | 33950 | 33900 | 659 |
| 400 | 20240527 | 121500 | 9290434050 | 33900 | 33900 | 33950 | 33900 | 362 |
| 401 | 20240527 | 121400 | 9278160500 | 33950 | 33850 | 33950 | 33850 | 1314 |
| 402 | 20240527 | 121300 | 9233652400 | 33850 | 33850 | 33850 | 33800 | 542 |
| 403 | 20240527 | 121200 | 9215307100 | 33850 | 33750 | 33850 | 33750 | 1860 |
| 404 | 20240527 | 121100 | 9152464100 | 33800 | 33700 | 33800 | 33700 | 482 |
| 405 | 20240527 | 121000 | 9136200350 | 33750 | 33750 | 33800 | 33700 | 1537 |
| 406 | 20240527 | 120900 | 9084333750 | 33750 | 33750 | 33800 | 33750 | 973 |
| 407 | 20240527 | 120800 | 9051485800 | 33800 | 33750 | 33800 | 33750 | 469 |
| 408 | 20240527 | 120700 | 9035655650 | 33750 | 33850 | 33850 | 33750 | 1051 |
| 409 | 20240527 | 120600 | 9000155300 | 33800 | 33750 | 33850 | 33750 | 989 |
| 410 | 20240527 | 120500 | 8966730450 | 33800 | 33700 | 33800 | 33700 | 2861 |
| 411 | 20240527 | 120400 | 8870252350 | 33750 | 33750 | 33750 | 33700 | 542 |
| 412 | 20240527 | 120300 | 8851968600 | 33750 | 33700 | 33800 | 33700 | 618 |
| 413 | 20240527 | 120200 | 8831128150 | 33750 | 33750 | 33750 | 33700 | 3794 |
| 414 | 20240527 | 120100 | 8703173150 | 33800 | 33750 | 33800 | 33700 | 334 |
| 415 | 20240527 | 120000 | 8691905000 | 33750 | 33750 | 33800 | 33700 | 3190 |
| 416 | 20240527 | 115900 | 8584266100 | 33800 | 33800 | 33800 | 33750 | 389 |
| 417 | 20240527 | 115800 | 8571128250 | 33800 | 33800 | 33800 | 33750 | 890 |
| 418 | 20240527 | 115700 | 8541074150 | 33800 | 33800 | 33850 | 33750 | 3502 |
| 419 | 20240527 | 115600 | 8422768300 | 33800 | 33800 | 33850 | 33800 | 1052 |
| 420 | 20240527 | 115500 | 8387200300 | 33850 | 33800 | 33850 | 33750 | 892 |
| 421 | 20240527 | 115400 | 8357071250 | 33800 | 33800 | 33800 | 33750 | 376 |
| 422 | 20240527 | 115300 | 8344370250 | 33750 | 33800 | 33850 | 33750 | 1206 |
| 423 | 20240527 | 115200 | 8303625300 | 33800 | 33850 | 33850 | 33750 | 348 |
| 424 | 20240527 | 115100 | 8291869400 | 33800 | 33750 | 33800 | 33750 | 2600 |
| 425 | 20240527 | 115000 | 8204071450 | 33800 | 33800 | 33850 | 33800 | 3541 |
| 426 | 20240527 | 114900 | 8084375850 | 33850 | 33900 | 33900 | 33800 | 2156 |
| 427 | 20240527 | 114800 | 8011400500 | 33900 | 33900 | 33900 | 33850 | 1564 |
| 428 | 20240527 | 114700 | 7958401850 | 33900 | 33850 | 33950 | 33850 | 662 |
| 429 | 20240527 | 114600 | 7935961300 | 33850 | 33850 | 33950 | 33850 | 1132 |
| 430 | 20240527 | 114500 | 7897615350 | 33850 | 34150 | 34150 | 33850 | 18427 |
| 431 | 20240527 | 114400 | 7270489300 | 34150 | 34200 | 34200 | 34100 | 614 |
| 432 | 20240527 | 114300 | 7249526150 | 34150 | 34150 | 34150 | 34100 | 1143 |
| 433 | 20240527 | 114200 | 7210495900 | 34150 | 34150 | 34250 | 34150 | 1070 |
| 434 | 20240527 | 114100 | 7173903600 | 34150 | 34100 | 34200 | 34100 | 675 |
| 435 | 20240527 | 114000 | 7150865350 | 34200 | 34100 | 34200 | 34100 | 476 |
| 436 | 20240527 | 113900 | 7134620350 | 34100 | 34200 | 34250 | 34100 | 625 |
| 437 | 20240527 | 113800 | 7113273750 | 34200 | 34200 | 34200 | 34150 | 430 |
| 438 | 20240527 | 113700 | 7098579000 | 34150 | 34150 | 34200 | 34100 | 988 |
| 439 | 20240527 | 113600 | 7064873950 | 34100 | 34200 | 34200 | 34100 | 4883 |
| 440 | 20240527 | 113500 | 6898136600 | 34200 | 34200 | 34250 | 34200 | 1165 |
| 441 | 20240527 | 113400 | 6858288150 | 34250 | 34250 | 34250 | 34200 | 2174 |
| 442 | 20240527 | 113300 | 6783836200 | 34250 | 34250 | 34300 | 34250 | 367 |
| 443 | 20240527 | 113200 | 6771260200 | 34250 | 34300 | 34300 | 34250 | 714 |
| 444 | 20240527 | 113100 | 6746787300 | 34300 | 34300 | 34350 | 34250 | 725 |
| 445 | 20240527 | 113000 | 6721908400 | 34250 | 34350 | 34400 | 34250 | 1831 |
| 446 | 20240527 | 112900 | 6659067950 | 34350 | 34350 | 34350 | 34300 | 683 |
| 447 | 20240527 | 112800 | 6635623150 | 34400 | 34350 | 34400 | 34350 | 629 |
| 448 | 20240527 | 112700 | 6614010150 | 34400 | 34400 | 34400 | 34300 | 850 |
| 449 | 20240527 | 112600 | 6584821500 | 34350 | 34350 | 34400 | 34300 | 844 |
| 450 | 20240527 | 112500 | 6555817300 | 34350 | 34300 | 34400 | 34300 | 967 |
| 451 | 20240527 | 112400 | 6522598800 | 34400 | 34400 | 34400 | 34350 | 1475 |
| 452 | 20240527 | 112300 | 6471926150 | 34400 | 34400 | 34450 | 34400 | 394 |
| 453 | 20240527 | 112200 | 6458358350 | 34350 | 34350 | 34450 | 34300 | 1980 |
| 454 | 20240527 | 112100 | 6390345300 | 34400 | 34400 | 34450 | 34350 | 876 |
| 455 | 20240527 | 112000 | 6360204800 | 34400 | 34450 | 34450 | 34350 | 605 |
| 456 | 20240527 | 111900 | 6339395050 | 34450 | 34350 | 34450 | 34350 | 268 |
| 457 | 20240527 | 111800 | 6330182500 | 34400 | 34500 | 34500 | 34350 | 1657 |
| 458 | 20240527 | 111700 | 6273142300 | 34450 | 34550 | 34600 | 34400 | 5771 |
| 459 | 20240527 | 111600 | 6074086900 | 34550 | 34550 | 34600 | 34550 | 716 |
| 460 | 20240527 | 111500 | 6049344150 | 34600 | 34600 | 34600 | 34500 | 1676 |
| 461 | 20240527 | 111400 | 5991436900 | 34550 | 34550 | 34600 | 34550 | 388 |
| 462 | 20240527 | 111300 | 5978028250 | 34550 | 34550 | 34600 | 34500 | 2475 |
| 463 | 20240527 | 111200 | 5892591150 | 34600 | 34650 | 34650 | 34500 | 4289 |
| 464 | 20240527 | 111100 | 5744263000 | 34650 | 34600 | 34650 | 34600 | 1386 |
| 465 | 20240527 | 111000 | 5696243850 | 34650 | 34600 | 34650 | 34600 | 812 |
| 466 | 20240527 | 110900 | 5668133500 | 34650 | 34650 | 34700 | 34650 | 1342 |
| 467 | 20240527 | 110800 | 5621624400 | 34650 | 34650 | 34700 | 34650 | 1092 |
| 468 | 20240527 | 110700 | 5583773900 | 34650 | 34700 | 34700 | 34650 | 692 |
| 469 | 20240527 | 110600 | 5559792500 | 34700 | 34700 | 34700 | 34650 | 176 |
| 470 | 20240527 | 110500 | 5553692350 | 34650 | 34700 | 34700 | 34650 | 295 |
| 471 | 20240527 | 110400 | 5543465600 | 34700 | 34650 | 34750 | 34600 | 174 |
| 472 | 20240527 | 110300 | 5537431050 | 34600 | 34800 | 34800 | 34600 | 600 |
| 473 | 20240527 | 110200 | 5516654050 | 34700 | 34750 | 34800 | 34650 | 70 |
| 474 | 20240527 | 110100 | 5514221000 | 34800 | 34650 | 34800 | 34650 | 582 |
| 475 | 20240527 | 110000 | 5494039600 | 34650 | 34750 | 34750 | 34600 | 1165 |
| 476 | 20240527 | 105900 | 5453726150 | 34700 | 34750 | 34800 | 34600 | 3299 |
| 477 | 20240527 | 105800 | 5339481400 | 34700 | 34750 | 34750 | 34700 | 91 |
| 478 | 20240527 | 105700 | 5336321100 | 34700 | 34850 | 34850 | 34700 | 266 |
| 479 | 20240527 | 105600 | 5327075300 | 34750 | 34750 | 34800 | 34750 | 326 |
| 480 | 20240527 | 105500 | 5315735550 | 34800 | 34800 | 34800 | 34750 | 229 |
| 481 | 20240527 | 105400 | 5307766950 | 34800 | 34750 | 34800 | 34700 | 40 |
| 482 | 20240527 | 105300 | 5306377350 | 34700 | 34700 | 34800 | 34700 | 378 |
| 483 | 20240527 | 105200 | 5293241600 | 34700 | 34700 | 34800 | 34500 | 8041 |
| 484 | 20240527 | 105100 | 5015131950 | 34650 | 34700 | 34700 | 34650 | 977 |
| 485 | 20240527 | 105000 | 4981274050 | 34750 | 34800 | 34800 | 34650 | 2925 |
| 486 | 20240527 | 104900 | 4879706950 | 34800 | 34800 | 34800 | 34750 | 155 |
| 487 | 20240527 | 104800 | 4874313300 | 34750 | 34950 | 34950 | 34750 | 4967 |
| 488 | 20240527 | 104700 | 4701291650 | 34950 | 34950 | 34950 | 34900 | 57 |
| 489 | 20240527 | 104600 | 4699300200 | 34950 | 34950 | 35000 | 34900 | 502 |
| 490 | 20240527 | 104500 | 4681760850 | 35000 | 35000 | 35000 | 34950 | 89 |
| 491 | 20240527 | 104400 | 4678646200 | 34950 | 35000 | 35000 | 34950 | 129 |
| 492 | 20240527 | 104300 | 4674134350 | 34950 | 35000 | 35000 | 34950 | 187 |
| 493 | 20240527 | 104200 | 4667594450 | 35000 | 34950 | 35000 | 34950 | 210 |
| 494 | 20240527 | 104100 | 4660247000 | 35000 | 35000 | 35000 | 34900 | 307 |
| 495 | 20240527 | 104000 | 4649508550 | 35000 | 34950 | 35000 | 34850 | 438 |
| 496 | 20240527 | 103900 | 4634208150 | 34950 | 34900 | 35000 | 34900 | 306 |
| 497 | 20240527 | 103800 | 4623520250 | 34900 | 34950 | 34950 | 34850 | 368 |
| 498 | 20240527 | 103700 | 4610680200 | 34900 | 34900 | 34900 | 34850 | 408 |
| 499 | 20240527 | 103600 | 4596448800 | 34900 | 34800 | 34900 | 34800 | 1738 |
| 500 | 20240527 | 103500 | 4535866550 | 34800 | 34850 | 34850 | 34800 | 2557 |
| 501 | 20240527 | 103400 | 4446757900 | 34850 | 34900 | 35000 | 34850 | 2554 |
| 502 | 20240527 | 103300 | 4357642100 | 34900 | 35050 | 35050 | 34900 | 7683 |
| 503 | 20240527 | 103200 | 4089103350 | 35050 | 35050 | 35050 | 35000 | 781 |
| 504 | 20240527 | 103100 | 4061729600 | 35050 | 35100 | 35200 | 35050 | 320 |
| 505 | 20240527 | 103000 | 4050494150 | 35100 | 35150 | 35200 | 35100 | 598 |
| 506 | 20240527 | 102900 | 4029480950 | 35150 | 35150 | 35250 | 35150 | 1088 |
| 507 | 20240527 | 102800 | 3991209900 | 35150 | 35100 | 35150 | 35100 | 124 |
| 508 | 20240527 | 102700 | 3986854300 | 35150 | 35150 | 35150 | 35100 | 63 |
| 509 | 20240527 | 102600 | 3984640250 | 35100 | 35100 | 35150 | 35100 | 272 |
| 510 | 20240527 | 102500 | 3975082450 | 35100 | 35100 | 35100 | 35050 | 546 |
| 511 | 20240527 | 102400 | 3955918150 | 35100 | 35000 | 35100 | 35000 | 42 |
| 512 | 20240527 | 102300 | 3954445850 | 35000 | 35100 | 35100 | 35000 | 1025 |
| 513 | 20240527 | 102200 | 3918563450 | 35100 | 35100 | 35100 | 35000 | 768 |
| 514 | 20240527 | 102100 | 3891647850 | 35100 | 35050 | 35100 | 35050 | 256 |
| 515 | 20240527 | 102000 | 3882663600 | 35050 | 35150 | 35150 | 35050 | 2338 |
| 516 | 20240527 | 101900 | 3800637100 | 35150 | 35200 | 35200 | 35100 | 538 |
| 517 | 20240527 | 101800 | 3781716650 | 35200 | 35250 | 35250 | 35150 | 568 |
| 518 | 20240527 | 101700 | 3761723300 | 35250 | 35300 | 35350 | 35250 | 379 |
| 519 | 20240527 | 101600 | 3748351750 | 35300 | 35350 | 35350 | 35300 | 52 |
| 520 | 20240527 | 101500 | 3746514100 | 35350 | 35300 | 35350 | 35300 | 75 |
| 521 | 20240527 | 101400 | 3743865050 | 35300 | 35450 | 35450 | 35300 | 638 |
| 522 | 20240527 | 101300 | 3721307650 | 35450 | 35400 | 35450 | 35400 | 167 |
| 523 | 20240527 | 101200 | 3715395050 | 35400 | 35400 | 35450 | 35400 | 153 |
| 524 | 20240527 | 101100 | 3709976700 | 35400 | 35450 | 35500 | 35350 | 1047 |
| 525 | 20240527 | 101000 | 3672903950 | 35450 | 35500 | 35550 | 35450 | 150 |
| 526 | 20240527 | 100900 | 3667580800 | 35500 | 35450 | 35500 | 35450 | 399 |
| 527 | 20240527 | 100800 | 3653429900 | 35450 | 35450 | 35500 | 35400 | 641 |
| 528 | 20240527 | 100700 | 3630703550 | 35450 | 35450 | 35450 | 35400 | 140 |
| 529 | 20240527 | 100600 | 3625747100 | 35450 | 35500 | 35500 | 35400 | 521 |
| 530 | 20240527 | 100500 | 3607275800 | 35500 | 35500 | 35500 | 35450 | 229 |
| 531 | 20240527 | 100400 | 3599150800 | 35450 | 35500 | 35500 | 35450 | 256 |
| 532 | 20240527 | 100300 | 3590064650 | 35450 | 35600 | 35600 | 35400 | 434 |
| 533 | 20240527 | 100200 | 3574653400 | 35650 | 35650 | 35650 | 35550 | 192 |
| 534 | 20240527 | 100100 | 3567817700 | 35650 | 35650 | 35650 | 35600 | 88 |
| 535 | 20240527 | 100000 | 3564681100 | 35650 | 35650 | 35650 | 35600 | 306 |
| 536 | 20240527 | 095900 | 3553782600 | 35600 | 35650 | 35650 | 35600 | 32 |
| 537 | 20240527 | 095800 | 3552643100 | 35650 | 35600 | 35650 | 35550 | 234 |
| 538 | 20240527 | 095700 | 3544313000 | 35650 | 35600 | 35700 | 35550 | 222 |
| 539 | 20240527 | 095600 | 3536407550 | 35550 | 35600 | 35650 | 35550 | 429 |
| 540 | 20240527 | 095500 | 3521128850 | 35600 | 35650 | 35650 | 35550 | 714 |
| 541 | 20240527 | 095400 | 3495709900 | 35700 | 35650 | 35700 | 35600 | 369 |
| 542 | 20240527 | 095300 | 3482561050 | 35650 | 35650 | 35650 | 35600 | 187 |
| 543 | 20240527 | 095200 | 3475898100 | 35600 | 35550 | 35700 | 35500 | 3188 |
| 544 | 20240527 | 095100 | 3362408400 | 35550 | 35450 | 35550 | 35400 | 1606 |
| 545 | 20240527 | 095000 | 3305360800 | 35450 | 35400 | 35450 | 35350 | 358 |
| 546 | 20240527 | 094900 | 3292680900 | 35400 | 35400 | 35450 | 35350 | 525 |
| 547 | 20240527 | 094800 | 3274100550 | 35400 | 35350 | 35400 | 35350 | 134 |
| 548 | 20240527 | 094700 | 3269363050 | 35350 | 35400 | 35450 | 35350 | 332 |
| 549 | 20240527 | 094600 | 3257619700 | 35350 | 35250 | 35400 | 35200 | 124 |
| 550 | 20240527 | 094500 | 3253243400 | 35250 | 35450 | 35450 | 35250 | 2972 |
| 551 | 20240527 | 094400 | 3148358800 | 35450 | 35500 | 35550 | 35350 | 1759 |
| 552 | 20240527 | 094300 | 3086062900 | 35500 | 35200 | 35500 | 35150 | 3218 |
| 553 | 20240527 | 094200 | 2972202400 | 35250 | 35250 | 35300 | 35250 | 598 |
| 554 | 20240527 | 094100 | 2951122800 | 35250 | 35100 | 35250 | 35100 | 833 |
| 555 | 20240527 | 094000 | 2921823350 | 35150 | 35050 | 35150 | 35050 | 1081 |
| 556 | 20240527 | 093900 | 2883878750 | 35100 | 35050 | 35100 | 35000 | 588 |
| 557 | 20240527 | 093800 | 2863277600 | 35050 | 35050 | 35100 | 35050 | 677 |
| 558 | 20240527 | 093700 | 2839545650 | 35050 | 35100 | 35150 | 35050 | 914 |
| 559 | 20240527 | 093600 | 2807462800 | 35150 | 35250 | 35250 | 35100 | 1830 |
| 560 | 20240527 | 093500 | 2743117300 | 35250 | 35000 | 35250 | 35000 | 2201 |
| 561 | 20240527 | 093400 | 2665739750 | 35000 | 35000 | 35000 | 34950 | 519 |
| 562 | 20240527 | 093300 | 2647576050 | 35000 | 35000 | 35000 | 34950 | 291 |
| 563 | 20240527 | 093200 | 2637391750 | 35050 | 35000 | 35050 | 34900 | 1069 |
| 564 | 20240527 | 093100 | 2600065100 | 34900 | 34850 | 35000 | 34800 | 4084 |
| 565 | 20240527 | 093000 | 2457745200 | 34800 | 34900 | 34900 | 34800 | 1559 |
| 566 | 20240527 | 092900 | 2403427200 | 34900 | 34950 | 34950 | 34850 | 2540 |
| 567 | 20240527 | 092800 | 2314781900 | 34950 | 35050 | 35050 | 34900 | 5620 |
| 568 | 20240527 | 092700 | 2118150200 | 35050 | 35150 | 35150 | 35050 | 1350 |
| 569 | 20240527 | 092600 | 2070771900 | 35150 | 35050 | 35150 | 35050 | 1251 |
| 570 | 20240527 | 092500 | 2026908700 | 35100 | 35200 | 35250 | 35100 | 3488 |
| 571 | 20240527 | 092400 | 1904360450 | 35250 | 35200 | 35250 | 35200 | 546 |
| 572 | 20240527 | 092300 | 1885138600 | 35200 | 35250 | 35300 | 35150 | 1920 |
| 573 | 20240527 | 092200 | 1817535800 | 35250 | 35250 | 35300 | 35200 | 1223 |
| 574 | 20240527 | 092100 | 1774426200 | 35250 | 35250 | 35300 | 35200 | 1407 |
| 575 | 20240527 | 092000 | 1724829250 | 35200 | 35400 | 35400 | 35200 | 1986 |
| 576 | 20240527 | 091900 | 1654695150 | 35400 | 35500 | 35500 | 35400 | 1403 |
| 577 | 20240527 | 091800 | 1604999350 | 35500 | 35500 | 35550 | 35450 | 695 |
| 578 | 20240527 | 091700 | 1580329300 | 35500 | 35550 | 35550 | 35500 | 422 |
| 579 | 20240527 | 091600 | 1565333250 | 35550 | 35800 | 35800 | 35550 | 812 |
| 580 | 20240527 | 091500 | 1536409300 | 35800 | 35800 | 35850 | 35750 | 723 |
| 581 | 20240527 | 091400 | 1510534950 | 35650 | 35600 | 35750 | 35600 | 2843 |
| 582 | 20240527 | 091300 | 1409132250 | 35650 | 35600 | 35650 | 35500 | 2158 |
| 583 | 20240527 | 091200 | 1332428900 | 35600 | 35600 | 35650 | 35500 | 1756 |
| 584 | 20240527 | 091100 | 1269978600 | 35550 | 35550 | 35650 | 35500 | 735 |
| 585 | 20240527 | 091000 | 1243846700 | 35550 | 35650 | 35650 | 35500 | 1064 |
| 586 | 20240527 | 090900 | 1206062650 | 35650 | 35400 | 35650 | 35350 | 720 |
| 587 | 20240527 | 090800 | 1180540200 | 35400 | 35450 | 35500 | 35400 | 1414 |
| 588 | 20240527 | 090700 | 1130454350 | 35450 | 35450 | 35550 | 35400 | 1017 |
| 589 | 20240527 | 090600 | 1094379500 | 35500 | 35300 | 35500 | 35300 | 2624 |
| 590 | 20240527 | 090500 | 1001522350 | 35350 | 35500 | 35500 | 35300 | 2262 |
| 591 | 20240527 | 090400 | 921466300 | 35550 | 35700 | 35700 | 35400 | 534 |
| 592 | 20240527 | 090300 | 902533600 | 35750 | 35600 | 35750 | 35500 | 2880 |
| 593 | 20240527 | 090200 | 800071450 | 35600 | 35800 | 35800 | 35600 | 2039 |
| 594 | 20240527 | 090100 | 727312850 | 35700 | 36050 | 36050 | 35650 | 3229 |
| 595 | 20240527 | 090000 | 611752300 | 36100 | 35800 | 36150 | 35800 | 9952 |