33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 3 | 20240527 | 190400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240527 | 190300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240527 | 190200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240527 | 190100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240527 | 190000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240527 | 185900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240527 | 185800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240527 | 185700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240527 | 185600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240527 | 185500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240527 | 185400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240527 | 185300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240527 | 185200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240527 | 185100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240527 | 185000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240527 | 184900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240527 | 184800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240527 | 184700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240527 | 184600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240527 | 184500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240527 | 184400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240527 | 184300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240527 | 184200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240527 | 184100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240527 | 184000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240527 | 183900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240527 | 183800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240527 | 183700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240527 | 183600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240527 | 183500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 33 | 20240527 | 183400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240527 | 183300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240527 | 183200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240527 | 183100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240527 | 183000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240527 | 182900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240527 | 182800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240527 | 182700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240527 | 182600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240527 | 182500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240527 | 182400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240527 | 182300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240527 | 182200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240527 | 182100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240527 | 182000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240527 | 181900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240527 | 181800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240527 | 181700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240527 | 181600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240527 | 181500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240527 | 181400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240527 | 181300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240527 | 181200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240527 | 181100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240527 | 181000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240527 | 180900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240527 | 180800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240527 | 180700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240527 | 180600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240527 | 180500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 63 | 20240527 | 180400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240527 | 180300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240527 | 180200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240527 | 180100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240527 | 180000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240527 | 175900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240527 | 175800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240527 | 175700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240527 | 175600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240527 | 175500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240527 | 175400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240527 | 175300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240527 | 175200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240527 | 175100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240527 | 175000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240527 | 174900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240527 | 174800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240527 | 174700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240527 | 174600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240527 | 174500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240527 | 174400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240527 | 174300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240527 | 174200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240527 | 174100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240527 | 174000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240527 | 173900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240527 | 173800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240527 | 173700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240527 | 173600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240527 | 173500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 93 | 20240527 | 173400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240527 | 173300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240527 | 173200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240527 | 173100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240527 | 173000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240527 | 172900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240527 | 172800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240527 | 172700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240527 | 172600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240527 | 172500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240527 | 172400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240527 | 172300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240527 | 172200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240527 | 172100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240527 | 172000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240527 | 171900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240527 | 171800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240527 | 171700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240527 | 171600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240527 | 171500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240527 | 171400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240527 | 171300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240527 | 171200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240527 | 171100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240527 | 171000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240527 | 170900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240527 | 170800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240527 | 170700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240527 | 170600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240527 | 170500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 123 | 20240527 | 170400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240527 | 170300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240527 | 170200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240527 | 170100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240527 | 170000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240527 | 165900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240527 | 165800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240527 | 165700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240527 | 165600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240527 | 165500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240527 | 165400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240527 | 165300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240527 | 165200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240527 | 165100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240527 | 165000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240527 | 164900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240527 | 164800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240527 | 164700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240527 | 164600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240527 | 164500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240527 | 164400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240527 | 164300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240527 | 164200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240527 | 164100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240527 | 164000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240527 | 163900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240527 | 163800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240527 | 163700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240527 | 163600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240527 | 163500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 153 | 20240527 | 163400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240527 | 163300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240527 | 163200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240527 | 163100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240527 | 163000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240527 | 162900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240527 | 162800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240527 | 162700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240527 | 162600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240527 | 162500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240527 | 162400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240527 | 162300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240527 | 162200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240527 | 162100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240527 | 162000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240527 | 161900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240527 | 161800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240527 | 161700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240527 | 161600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240527 | 161500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240527 | 161400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240527 | 161300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240527 | 161200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240527 | 161100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240527 | 161000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240527 | 160900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240527 | 160800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240527 | 160700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240527 | 160600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240527 | 160500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 183 | 20240527 | 160400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240527 | 160300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240527 | 160200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240527 | 160100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240527 | 160000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240527 | 155900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240527 | 155800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240527 | 155700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240527 | 155600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240527 | 155500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240527 | 155400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240527 | 155300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240527 | 155200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240527 | 155100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240527 | 155000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240527 | 154900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240527 | 154800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240527 | 154700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240527 | 154600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240527 | 154500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240527 | 154400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240527 | 154300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240527 | 154200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240527 | 154100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240527 | 154000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20240527 | 153900 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240527 | 153800 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240527 | 153700 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240527 | 153600 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240527 | 153500 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 213 | 20240527 | 153400 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240527 | 153300 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240527 | 153200 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240527 | 153100 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240527 | 153000 | 31023121100 | 27000 | 27000 | 27000 | 27000 | 12987 |
| 218 | 20240527 | 152900 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240527 | 152800 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240527 | 152700 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240527 | 152600 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240527 | 152500 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240527 | 152400 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240527 | 152300 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240527 | 152200 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240527 | 152100 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240527 | 152000 | 30672472100 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240527 | 151900 | 30672472100 | 27050 | 27000 | 27050 | 26950 | 2217 |
| 229 | 20240527 | 151800 | 30612542200 | 26950 | 26950 | 27000 | 26950 | 2597 |
| 230 | 20240527 | 151700 | 30542475400 | 27000 | 26950 | 27050 | 26950 | 5000 |
| 231 | 20240527 | 151600 | 30407662350 | 27000 | 27000 | 27050 | 26950 | 2190 |
| 232 | 20240527 | 151500 | 30348544500 | 27050 | 27000 | 27050 | 27000 | 1538 |
| 233 | 20240527 | 151400 | 30306987200 | 27000 | 27000 | 27050 | 27000 | 2393 |
| 234 | 20240527 | 151300 | 30242338750 | 27000 | 27000 | 27050 | 27000 | 2569 |
| 235 | 20240527 | 151200 | 30172938550 | 27000 | 27000 | 27050 | 27000 | 4162 |
| 236 | 20240527 | 151100 | 30060427100 | 27000 | 27050 | 27100 | 27000 | 1397 |
| 237 | 20240527 | 151000 | 30022648750 | 27050 | 27000 | 27100 | 27000 | 1690 |
| 238 | 20240527 | 150900 | 29976935050 | 27050 | 27000 | 27100 | 27000 | 3043 |
| 239 | 20240527 | 150800 | 29894714050 | 27050 | 27000 | 27050 | 27000 | 1725 |
| 240 | 20240527 | 150700 | 29848070350 | 27000 | 26950 | 27050 | 26950 | 4900 |
| 241 | 20240527 | 150600 | 29715760450 | 27000 | 27000 | 27000 | 26950 | 1718 |
| 242 | 20240527 | 150500 | 29669403500 | 27000 | 27050 | 27050 | 27000 | 2834 |
| 243 | 20240527 | 150400 | 29592844350 | 27050 | 27050 | 27100 | 27000 | 1717 |
| 244 | 20240527 | 150300 | 29546402300 | 27100 | 27050 | 27100 | 27000 | 3554 |
| 245 | 20240527 | 150200 | 29450276400 | 27050 | 27050 | 27050 | 26950 | 1632 |
| 246 | 20240527 | 150100 | 29406197850 | 27050 | 27000 | 27050 | 27000 | 2138 |
| 247 | 20240527 | 150000 | 29348399650 | 27050 | 26950 | 27050 | 26950 | 876 |
| 248 | 20240527 | 145900 | 29324764100 | 26950 | 27050 | 27050 | 26900 | 2304 |
| 249 | 20240527 | 145800 | 29262722400 | 26900 | 27000 | 27050 | 26900 | 5112 |
| 250 | 20240527 | 145700 | 29124885650 | 27000 | 27050 | 27100 | 27000 | 981 |
| 251 | 20240527 | 145600 | 29098344650 | 27050 | 27050 | 27100 | 27000 | 1394 |
| 252 | 20240527 | 145500 | 29060652700 | 27100 | 27050 | 27100 | 27050 | 1905 |
| 253 | 20240527 | 145400 | 29009066750 | 27050 | 27050 | 27100 | 27000 | 1362 |
| 254 | 20240527 | 145300 | 28972165850 | 27000 | 27100 | 27150 | 26900 | 5976 |
| 255 | 20240527 | 145200 | 28810766150 | 27100 | 27050 | 27150 | 27050 | 7449 |
| 256 | 20240527 | 145100 | 28608914200 | 27100 | 26900 | 27100 | 26900 | 4255 |
| 257 | 20240527 | 145000 | 28494019450 | 26950 | 26950 | 27000 | 26900 | 2622 |
| 258 | 20240527 | 144900 | 28423378000 | 26950 | 26950 | 27100 | 26900 | 5469 |
| 259 | 20240527 | 144800 | 28275612350 | 26900 | 26850 | 26950 | 26850 | 13324 |
| 260 | 20240527 | 144700 | 27917541650 | 26900 | 26900 | 26900 | 26850 | 4723 |
| 261 | 20240527 | 144600 | 27790675200 | 26850 | 27000 | 27000 | 26850 | 14696 |
| 262 | 20240527 | 144500 | 27395139950 | 27000 | 27000 | 27050 | 27000 | 1280 |
| 263 | 20240527 | 144400 | 27360544350 | 27000 | 27050 | 27050 | 27000 | 907 |
| 264 | 20240527 | 144300 | 27336019800 | 27000 | 27000 | 27050 | 27000 | 1600 |
| 265 | 20240527 | 144200 | 27292781300 | 27050 | 27000 | 27050 | 27000 | 3004 |
| 266 | 20240527 | 144100 | 27211639750 | 27000 | 27050 | 27050 | 27000 | 2505 |
| 267 | 20240527 | 144000 | 27143922400 | 27000 | 27000 | 27050 | 27000 | 1349 |
| 268 | 20240527 | 143900 | 27107462700 | 27050 | 27000 | 27050 | 27000 | 826 |
| 269 | 20240527 | 143800 | 27085123200 | 27000 | 27000 | 27050 | 27000 | 965 |
| 270 | 20240527 | 143700 | 27059036450 | 27050 | 27050 | 27100 | 27000 | 1853 |
| 271 | 20240527 | 143600 | 27008918950 | 27050 | 27050 | 27050 | 27000 | 1855 |
| 272 | 20240527 | 143500 | 26958743700 | 27050 | 27100 | 27100 | 27050 | 2025 |
| 273 | 20240527 | 143400 | 26903931650 | 27100 | 27050 | 27100 | 27050 | 969 |
| 274 | 20240527 | 143300 | 26877685800 | 27050 | 27050 | 27100 | 27000 | 1327 |
| 275 | 20240527 | 143200 | 26841790750 | 27100 | 27050 | 27150 | 27050 | 1833 |
| 276 | 20240527 | 143100 | 26792174300 | 27100 | 27050 | 27100 | 27050 | 1150 |
| 277 | 20240527 | 143000 | 26761017150 | 27050 | 27050 | 27100 | 27050 | 1008 |
| 278 | 20240527 | 142900 | 26733711100 | 27100 | 27050 | 27100 | 27050 | 1393 |
| 279 | 20240527 | 142800 | 26695963550 | 27050 | 27100 | 27100 | 27050 | 1261 |
| 280 | 20240527 | 142700 | 26661813050 | 27100 | 27050 | 27100 | 27050 | 961 |
| 281 | 20240527 | 142600 | 26635782700 | 27100 | 27050 | 27150 | 27050 | 1248 |
| 282 | 20240527 | 142500 | 26601972300 | 27100 | 27100 | 27150 | 27050 | 4378 |
| 283 | 20240527 | 142400 | 26483323100 | 27100 | 27100 | 27150 | 27100 | 1091 |
| 284 | 20240527 | 142300 | 26453721500 | 27100 | 27100 | 27150 | 27100 | 979 |
| 285 | 20240527 | 142200 | 26427158200 | 27100 | 27100 | 27150 | 27100 | 905 |
| 286 | 20240527 | 142100 | 26402599100 | 27100 | 27050 | 27100 | 27050 | 2035 |
| 287 | 20240527 | 142000 | 26347462800 | 27050 | 27100 | 27100 | 27050 | 1183 |
| 288 | 20240527 | 141900 | 26315423050 | 27050 | 27050 | 27100 | 27000 | 1292 |
| 289 | 20240527 | 141800 | 26280459400 | 27100 | 27050 | 27100 | 27050 | 1084 |
| 290 | 20240527 | 141700 | 26251097250 | 27050 | 27100 | 27100 | 27050 | 1035 |
| 291 | 20240527 | 141600 | 26223065100 | 27100 | 27050 | 27100 | 27050 | 911 |
| 292 | 20240527 | 141500 | 26198388500 | 27050 | 27050 | 27100 | 27000 | 545 |
| 293 | 20240527 | 141400 | 26183646800 | 27050 | 27050 | 27100 | 26950 | 4067 |
| 294 | 20240527 | 141300 | 26073763450 | 27050 | 27100 | 27100 | 27050 | 1119 |
| 295 | 20240527 | 141200 | 26043453850 | 27050 | 27100 | 27100 | 27050 | 1269 |
| 296 | 20240527 | 141100 | 26009081550 | 27100 | 27050 | 27100 | 27050 | 1219 |
| 297 | 20240527 | 141000 | 25976063550 | 27050 | 27050 | 27100 | 27050 | 855 |
| 298 | 20240527 | 140900 | 25952904200 | 27050 | 27050 | 27100 | 27050 | 1018 |
| 299 | 20240527 | 140800 | 25925346250 | 27050 | 27050 | 27100 | 27000 | 1337 |
| 300 | 20240527 | 140700 | 25889197450 | 27050 | 27050 | 27100 | 26950 | 1956 |
| 301 | 20240527 | 140600 | 25836403250 | 27050 | 26950 | 27100 | 26950 | 1818 |
| 302 | 20240527 | 140500 | 25787217900 | 26950 | 27050 | 27050 | 26950 | 2704 |
| 303 | 20240527 | 140400 | 25714191900 | 27000 | 27000 | 27050 | 27000 | 1323 |
| 304 | 20240527 | 140300 | 25678438950 | 27050 | 27000 | 27050 | 27000 | 1638 |
| 305 | 20240527 | 140200 | 25634178700 | 27000 | 27050 | 27100 | 27000 | 3727 |
| 306 | 20240527 | 140100 | 25533404250 | 27100 | 27100 | 27100 | 27050 | 1007 |
| 307 | 20240527 | 140000 | 25506117350 | 27050 | 27050 | 27100 | 27050 | 1642 |
| 308 | 20240527 | 135900 | 25461658950 | 27050 | 27050 | 27100 | 27050 | 871 |
| 309 | 20240527 | 135800 | 25438065000 | 27100 | 27050 | 27100 | 27050 | 1211 |
| 310 | 20240527 | 135700 | 25405261850 | 27050 | 27100 | 27100 | 27050 | 2358 |
| 311 | 20240527 | 135600 | 25341441650 | 27100 | 27050 | 27100 | 27050 | 1563 |
| 312 | 20240527 | 135500 | 25299123150 | 27050 | 27100 | 27100 | 27000 | 1221 |
| 313 | 20240527 | 135400 | 25266098850 | 27050 | 27000 | 27050 | 27000 | 3619 |
| 314 | 20240527 | 135300 | 25168337800 | 27000 | 27100 | 27100 | 27000 | 9166 |
| 315 | 20240527 | 135200 | 24920386100 | 27100 | 27100 | 27150 | 27100 | 1722 |
| 316 | 20240527 | 135100 | 24873687300 | 27100 | 27150 | 27150 | 27100 | 1622 |
| 317 | 20240527 | 135000 | 24829666450 | 27150 | 27100 | 27150 | 27100 | 1125 |
| 318 | 20240527 | 134900 | 24799136450 | 27150 | 27150 | 27200 | 27100 | 1088 |
| 319 | 20240527 | 134800 | 24769585150 | 27150 | 27050 | 27150 | 27050 | 1792 |
| 320 | 20240527 | 134700 | 24721009150 | 27050 | 27050 | 27100 | 27050 | 1344 |
| 321 | 20240527 | 134600 | 24684606100 | 27050 | 27150 | 27150 | 27050 | 1708 |
| 322 | 20240527 | 134500 | 24638309450 | 27100 | 27100 | 27150 | 27050 | 1430 |
| 323 | 20240527 | 134400 | 24599548350 | 27100 | 27100 | 27150 | 27100 | 4711 |
| 324 | 20240527 | 134300 | 24471844550 | 27100 | 27100 | 27150 | 27100 | 923 |
| 325 | 20240527 | 134200 | 24446792300 | 27150 | 27200 | 27200 | 27100 | 3574 |
| 326 | 20240527 | 134100 | 24349755300 | 27200 | 27200 | 27200 | 27150 | 1670 |
| 327 | 20240527 | 134000 | 24304362050 | 27200 | 27200 | 27200 | 27150 | 652 |
| 328 | 20240527 | 133900 | 24286628200 | 27150 | 27200 | 27250 | 27150 | 2421 |
| 329 | 20240527 | 133800 | 24220776850 | 27250 | 27200 | 27250 | 27200 | 431 |
| 330 | 20240527 | 133700 | 24209048950 | 27250 | 27200 | 27250 | 27200 | 210 |
| 331 | 20240527 | 133600 | 24203334800 | 27250 | 27200 | 27250 | 27150 | 1965 |
| 332 | 20240527 | 133500 | 24149856750 | 27200 | 27150 | 27200 | 27150 | 1829 |
| 333 | 20240527 | 133400 | 24100120100 | 27200 | 27200 | 27200 | 27150 | 874 |
| 334 | 20240527 | 133300 | 24076352250 | 27200 | 27150 | 27200 | 27150 | 966 |
| 335 | 20240527 | 133200 | 24050088350 | 27150 | 27200 | 27250 | 27150 | 1316 |
| 336 | 20240527 | 133100 | 24014308800 | 27200 | 27250 | 27250 | 27150 | 2737 |
| 337 | 20240527 | 133000 | 23939891450 | 27150 | 27200 | 27200 | 27100 | 2560 |
| 338 | 20240527 | 132900 | 23870357100 | 27200 | 27150 | 27200 | 27150 | 1051 |
| 339 | 20240527 | 132800 | 23841784750 | 27200 | 27150 | 27200 | 27100 | 1413 |
| 340 | 20240527 | 132700 | 23803396150 | 27200 | 27200 | 27200 | 27150 | 1381 |
| 341 | 20240527 | 132600 | 23765851850 | 27150 | 27200 | 27250 | 27150 | 1796 |
| 342 | 20240527 | 132500 | 23716993600 | 27200 | 27150 | 27250 | 27150 | 839 |
| 343 | 20240527 | 132400 | 23694175550 | 27200 | 27200 | 27250 | 27200 | 952 |
| 344 | 20240527 | 132300 | 23668278850 | 27250 | 27200 | 27250 | 27150 | 1182 |
| 345 | 20240527 | 132200 | 23636146350 | 27200 | 27200 | 27200 | 27150 | 917 |
| 346 | 20240527 | 132100 | 23611207000 | 27150 | 27150 | 27200 | 27100 | 777 |
| 347 | 20240527 | 132000 | 23590126600 | 27200 | 27200 | 27200 | 27100 | 1396 |
| 348 | 20240527 | 131900 | 23552203950 | 27200 | 27150 | 27200 | 27100 | 941 |
| 349 | 20240527 | 131800 | 23526655250 | 27200 | 27150 | 27200 | 27150 | 1465 |
| 350 | 20240527 | 131700 | 23486847300 | 27200 | 27150 | 27200 | 27150 | 983 |
| 351 | 20240527 | 131600 | 23460120100 | 27200 | 27150 | 27200 | 27150 | 1327 |
| 352 | 20240527 | 131500 | 23424054250 | 27150 | 27100 | 27200 | 27100 | 983 |
| 353 | 20240527 | 131400 | 23397350250 | 27150 | 27200 | 27200 | 27050 | 3493 |
| 354 | 20240527 | 131300 | 23302525550 | 27200 | 27250 | 27250 | 27200 | 274 |
| 355 | 20240527 | 131200 | 23295070050 | 27200 | 27200 | 27250 | 27200 | 552 |
| 356 | 20240527 | 131100 | 23280052550 | 27200 | 27200 | 27250 | 27150 | 2299 |
| 357 | 20240527 | 131000 | 23217553700 | 27200 | 27250 | 27300 | 27200 | 956 |
| 358 | 20240527 | 130900 | 23191539900 | 27250 | 27150 | 27300 | 27100 | 13242 |
| 359 | 20240527 | 130800 | 22831109200 | 27150 | 27150 | 27150 | 27100 | 1116 |
| 360 | 20240527 | 130700 | 22800826600 | 27150 | 27150 | 27200 | 27100 | 1228 |
| 361 | 20240527 | 130600 | 22767494000 | 27200 | 27100 | 27200 | 27100 | 2995 |
| 362 | 20240527 | 130500 | 22686218550 | 27100 | 27100 | 27150 | 27050 | 1684 |
| 363 | 20240527 | 130400 | 22640567750 | 27050 | 27100 | 27100 | 27050 | 249 |
| 364 | 20240527 | 130300 | 22633830050 | 27100 | 27100 | 27100 | 27050 | 721 |
| 365 | 20240527 | 130200 | 22614298750 | 27100 | 27100 | 27100 | 27050 | 156 |
| 366 | 20240527 | 130100 | 22610078050 | 27050 | 27050 | 27100 | 27050 | 1169 |
| 367 | 20240527 | 130000 | 22578444350 | 27100 | 27050 | 27100 | 27000 | 1803 |
| 368 | 20240527 | 125900 | 22529676400 | 27050 | 27050 | 27100 | 27000 | 280 |
| 369 | 20240527 | 125800 | 22522103000 | 27050 | 27050 | 27100 | 27000 | 495 |
| 370 | 20240527 | 125700 | 22508721400 | 27000 | 27050 | 27050 | 27000 | 4285 |
| 371 | 20240527 | 125600 | 22392994050 | 27050 | 27050 | 27100 | 27050 | 739 |
| 372 | 20240527 | 125500 | 22372994800 | 27050 | 27050 | 27100 | 27050 | 591 |
| 373 | 20240527 | 125400 | 22356979650 | 27050 | 27100 | 27150 | 27050 | 2855 |
| 374 | 20240527 | 125300 | 22279641650 | 27100 | 27100 | 27150 | 27100 | 759 |
| 375 | 20240527 | 125200 | 22259072200 | 27100 | 27150 | 27150 | 27100 | 728 |
| 376 | 20240527 | 125100 | 22239325600 | 27100 | 27100 | 27150 | 27100 | 687 |
| 377 | 20240527 | 125000 | 22220692000 | 27100 | 27200 | 27200 | 27100 | 3618 |
| 378 | 20240527 | 124900 | 22122460550 | 27200 | 27200 | 27200 | 27150 | 1369 |
| 379 | 20240527 | 124800 | 22085233300 | 27200 | 27150 | 27200 | 27150 | 3444 |
| 380 | 20240527 | 124700 | 21991668250 | 27150 | 27100 | 27150 | 27100 | 244 |
| 381 | 20240527 | 124600 | 21985047150 | 27100 | 27150 | 27150 | 27100 | 1199 |
| 382 | 20240527 | 124500 | 21952546000 | 27100 | 27150 | 27150 | 27100 | 341 |
| 383 | 20240527 | 124400 | 21943299600 | 27150 | 27200 | 27200 | 27100 | 1913 |
| 384 | 20240527 | 124300 | 21891355850 | 27200 | 27150 | 27200 | 27100 | 680 |
| 385 | 20240527 | 124200 | 21872892800 | 27100 | 27150 | 27200 | 27100 | 851 |
| 386 | 20240527 | 124100 | 21849814500 | 27200 | 27150 | 27200 | 27100 | 916 |
| 387 | 20240527 | 124000 | 21824945750 | 27150 | 27150 | 27200 | 27100 | 980 |
| 388 | 20240527 | 123900 | 21798331350 | 27200 | 27150 | 27200 | 27100 | 3527 |
| 389 | 20240527 | 123800 | 21702544950 | 27150 | 27050 | 27150 | 27050 | 2292 |
| 390 | 20240527 | 123700 | 21640422200 | 27100 | 27100 | 27100 | 27050 | 475 |
| 391 | 20240527 | 123600 | 21627570600 | 27100 | 27100 | 27100 | 27050 | 439 |
| 392 | 20240527 | 123500 | 21615691400 | 27050 | 27050 | 27100 | 27000 | 1812 |
| 393 | 20240527 | 123400 | 21566695100 | 27050 | 27050 | 27050 | 27000 | 617 |
| 394 | 20240527 | 123300 | 21550023350 | 27050 | 27050 | 27050 | 27000 | 1158 |
| 395 | 20240527 | 123200 | 21518713050 | 27100 | 27100 | 27100 | 27050 | 333 |
| 396 | 20240527 | 123100 | 21509700700 | 27100 | 27050 | 27100 | 27050 | 230 |
| 397 | 20240527 | 123000 | 21503477300 | 27100 | 27100 | 27150 | 27050 | 3601 |
| 398 | 20240527 | 122900 | 21405890150 | 27150 | 27150 | 27150 | 27100 | 165 |
| 399 | 20240527 | 122800 | 21401413900 | 27150 | 27150 | 27200 | 27100 | 3163 |
| 400 | 20240527 | 122700 | 21315561550 | 27200 | 27150 | 27200 | 27150 | 1644 |
| 401 | 20240527 | 122600 | 21270858700 | 27200 | 27150 | 27200 | 27100 | 4916 |
| 402 | 20240527 | 122500 | 21137384700 | 27100 | 27100 | 27150 | 27050 | 3722 |
| 403 | 20240527 | 122400 | 21036522000 | 27100 | 27000 | 27100 | 27000 | 2075 |
| 404 | 20240527 | 122300 | 20980418050 | 27000 | 27050 | 27050 | 27000 | 319 |
| 405 | 20240527 | 122200 | 20971798650 | 27000 | 27000 | 27050 | 27000 | 1171 |
| 406 | 20240527 | 122100 | 20940177350 | 27000 | 27050 | 27050 | 27000 | 184 |
| 407 | 20240527 | 122000 | 20935209000 | 27000 | 27050 | 27050 | 27000 | 558 |
| 408 | 20240527 | 121900 | 20920134300 | 27050 | 27000 | 27050 | 27000 | 413 |
| 409 | 20240527 | 121800 | 20908981000 | 27050 | 27000 | 27050 | 27000 | 278 |
| 410 | 20240527 | 121700 | 20901473150 | 27050 | 27050 | 27050 | 27000 | 767 |
| 411 | 20240527 | 121600 | 20880727950 | 27100 | 27050 | 27100 | 27050 | 512 |
| 412 | 20240527 | 121500 | 20866875650 | 27050 | 27050 | 27100 | 27050 | 1232 |
| 413 | 20240527 | 121400 | 20833548850 | 27050 | 27000 | 27050 | 26950 | 3523 |
| 414 | 20240527 | 121300 | 20738319100 | 27000 | 27000 | 27050 | 27000 | 613 |
| 415 | 20240527 | 121200 | 20721763050 | 27000 | 27000 | 27050 | 27000 | 849 |
| 416 | 20240527 | 121100 | 20698824950 | 27000 | 27000 | 27050 | 27000 | 304 |
| 417 | 20240527 | 121000 | 20690611400 | 27000 | 27050 | 27050 | 27000 | 279 |
| 418 | 20240527 | 120900 | 20683073550 | 27000 | 27000 | 27050 | 27000 | 175 |
| 419 | 20240527 | 120800 | 20678347250 | 27050 | 27050 | 27050 | 27000 | 846 |
| 420 | 20240527 | 120700 | 20655500450 | 27050 | 27050 | 27100 | 27000 | 628 |
| 421 | 20240527 | 120600 | 20638516850 | 27100 | 27000 | 27100 | 27000 | 604 |
| 422 | 20240527 | 120500 | 20622182600 | 27000 | 27100 | 27100 | 27000 | 2098 |
| 423 | 20240527 | 120400 | 20565434600 | 27050 | 27100 | 27100 | 27050 | 419 |
| 424 | 20240527 | 120300 | 20554097250 | 27100 | 27150 | 27150 | 27050 | 341 |
| 425 | 20240527 | 120200 | 20544857250 | 27100 | 27000 | 27200 | 27000 | 10538 |
| 426 | 20240527 | 120100 | 20259434300 | 27050 | 27000 | 27050 | 26950 | 1636 |
| 427 | 20240527 | 120000 | 20215280750 | 27000 | 26900 | 27000 | 26900 | 234 |
| 428 | 20240527 | 115900 | 20208979600 | 26950 | 26900 | 26950 | 26900 | 1668 |
| 429 | 20240527 | 115800 | 20164068000 | 26950 | 26950 | 26950 | 26900 | 2663 |
| 430 | 20240527 | 115700 | 20092359600 | 27000 | 27000 | 27000 | 26950 | 1004 |
| 431 | 20240527 | 115600 | 20065268750 | 27000 | 27000 | 27050 | 26950 | 1340 |
| 432 | 20240527 | 115500 | 20029113550 | 26950 | 27050 | 27050 | 26950 | 2033 |
| 433 | 20240527 | 115400 | 19974223600 | 27000 | 26950 | 27050 | 26950 | 1415 |
| 434 | 20240527 | 115300 | 19936027000 | 27000 | 26950 | 27000 | 26950 | 725 |
| 435 | 20240527 | 115200 | 19916461800 | 27000 | 27000 | 27000 | 26950 | 1032 |
| 436 | 20240527 | 115100 | 19888621400 | 26950 | 27050 | 27050 | 26950 | 2302 |
| 437 | 20240527 | 115000 | 19826465100 | 27000 | 27050 | 27050 | 27000 | 372 |
| 438 | 20240527 | 114900 | 19816413850 | 27000 | 27000 | 27050 | 27000 | 484 |
| 439 | 20240527 | 114800 | 19803330750 | 27000 | 27050 | 27050 | 27000 | 593 |
| 440 | 20240527 | 114700 | 19787313650 | 27050 | 27050 | 27050 | 27000 | 638 |
| 441 | 20240527 | 114600 | 19770082800 | 27050 | 27000 | 27050 | 27000 | 416 |
| 442 | 20240527 | 114500 | 19758847350 | 27050 | 27000 | 27050 | 27000 | 541 |
| 443 | 20240527 | 114400 | 19744227800 | 27000 | 27000 | 27050 | 26950 | 1838 |
| 444 | 20240527 | 114300 | 19694645250 | 26950 | 27000 | 27000 | 26950 | 929 |
| 445 | 20240527 | 114200 | 19669576400 | 26950 | 27000 | 27000 | 26950 | 799 |
| 446 | 20240527 | 114100 | 19648015300 | 27000 | 27000 | 27050 | 26950 | 1820 |
| 447 | 20240527 | 114000 | 19598881900 | 26950 | 27050 | 27050 | 26950 | 3671 |
| 448 | 20240527 | 113900 | 19499766250 | 27000 | 27050 | 27100 | 27000 | 2369 |
| 449 | 20240527 | 113800 | 19435680550 | 27050 | 26950 | 27100 | 26950 | 5280 |
| 450 | 20240527 | 113700 | 19293040100 | 26950 | 26950 | 27000 | 26900 | 658 |
| 451 | 20240527 | 113600 | 19275314550 | 26900 | 26900 | 26950 | 26850 | 5553 |
| 452 | 20240527 | 113500 | 19125949350 | 26850 | 26900 | 26900 | 26850 | 1332 |
| 453 | 20240527 | 113400 | 19090182050 | 26900 | 26900 | 26900 | 26850 | 1167 |
| 454 | 20240527 | 113300 | 19058816650 | 26850 | 26900 | 26950 | 26850 | 1258 |
| 455 | 20240527 | 113200 | 19024981950 | 26900 | 26950 | 26950 | 26900 | 1308 |
| 456 | 20240527 | 113100 | 18989768600 | 26900 | 27000 | 27000 | 26900 | 1938 |
| 457 | 20240527 | 113000 | 18937591600 | 26950 | 26950 | 27000 | 26900 | 1418 |
| 458 | 20240527 | 112900 | 18899369400 | 26950 | 26950 | 26950 | 26900 | 2279 |
| 459 | 20240527 | 112800 | 18837981500 | 26950 | 26900 | 26950 | 26850 | 1894 |
| 460 | 20240527 | 112700 | 18786993300 | 26850 | 26850 | 26900 | 26850 | 1191 |
| 461 | 20240527 | 112600 | 18754987500 | 26900 | 26850 | 26900 | 26850 | 1130 |
| 462 | 20240527 | 112500 | 18724616700 | 26850 | 26850 | 26900 | 26850 | 270 |
| 463 | 20240527 | 112400 | 18717366300 | 26850 | 26800 | 26850 | 26800 | 1280 |
| 464 | 20240527 | 112300 | 18683003750 | 26800 | 26800 | 26900 | 26800 | 1125 |
| 465 | 20240527 | 112200 | 18652802850 | 26800 | 26750 | 26800 | 26750 | 672 |
| 466 | 20240527 | 112100 | 18634804350 | 26750 | 26750 | 26800 | 26750 | 1414 |
| 467 | 20240527 | 112000 | 18596976350 | 26750 | 26800 | 26800 | 26750 | 1193 |
| 468 | 20240527 | 111900 | 18565032700 | 26800 | 26800 | 26850 | 26800 | 4060 |
| 469 | 20240527 | 111800 | 18456204700 | 26800 | 26800 | 26850 | 26800 | 1291 |
| 470 | 20240527 | 111700 | 18421576450 | 26800 | 26800 | 26850 | 26800 | 1102 |
| 471 | 20240527 | 111600 | 18392031050 | 26800 | 26850 | 26850 | 26800 | 307 |
| 472 | 20240527 | 111500 | 18383796150 | 26800 | 26800 | 26850 | 26800 | 876 |
| 473 | 20240527 | 111400 | 18360313150 | 26800 | 26900 | 26900 | 26800 | 809 |
| 474 | 20240527 | 111300 | 18338591750 | 26850 | 26850 | 26900 | 26850 | 1097 |
| 475 | 20240527 | 111200 | 18309136000 | 26850 | 26850 | 26900 | 26850 | 659 |
| 476 | 20240527 | 111100 | 18291429550 | 26850 | 26800 | 26900 | 26800 | 2288 |
| 477 | 20240527 | 111000 | 18229964300 | 26800 | 26850 | 26850 | 26800 | 979 |
| 478 | 20240527 | 110900 | 18203725200 | 26800 | 26800 | 26850 | 26800 | 1898 |
| 479 | 20240527 | 110800 | 18152834500 | 26800 | 26800 | 26850 | 26750 | 1620 |
| 480 | 20240527 | 110700 | 18109450150 | 26750 | 26700 | 26750 | 26650 | 1984 |
| 481 | 20240527 | 110600 | 18056405400 | 26700 | 26550 | 26750 | 26550 | 3177 |
| 482 | 20240527 | 110500 | 17971715900 | 26550 | 26500 | 26650 | 26500 | 4614 |
| 483 | 20240527 | 110400 | 17849011500 | 26550 | 26500 | 26550 | 26500 | 2321 |
| 484 | 20240527 | 110300 | 17787504250 | 26550 | 26600 | 26600 | 26500 | 1073 |
| 485 | 20240527 | 110200 | 17759025250 | 26550 | 26600 | 26600 | 26550 | 615 |
| 486 | 20240527 | 110100 | 17742689500 | 26600 | 26500 | 26600 | 26450 | 3480 |
| 487 | 20240527 | 110000 | 17650473500 | 26500 | 26450 | 26500 | 26450 | 818 |
| 488 | 20240527 | 105900 | 17628818450 | 26450 | 26500 | 26550 | 26400 | 2767 |
| 489 | 20240527 | 105800 | 17555662000 | 26500 | 26600 | 26600 | 26450 | 4541 |
| 490 | 20240527 | 105700 | 17435307650 | 26600 | 26600 | 26650 | 26550 | 1122 |
| 491 | 20240527 | 105600 | 17405482400 | 26600 | 26600 | 26600 | 26550 | 1525 |
| 492 | 20240527 | 105500 | 17364944100 | 26550 | 26550 | 26600 | 26550 | 5079 |
| 493 | 20240527 | 105400 | 17230086250 | 26550 | 26650 | 26650 | 26550 | 2055 |
| 494 | 20240527 | 105300 | 17175390700 | 26600 | 26450 | 26650 | 26450 | 10579 |
| 495 | 20240527 | 105200 | 16894418100 | 26400 | 26350 | 26450 | 26250 | 8890 |
| 496 | 20240527 | 105100 | 16660321250 | 26350 | 26500 | 26550 | 26350 | 22638 |
| 497 | 20240527 | 105000 | 16061474900 | 26500 | 26550 | 26600 | 26500 | 3674 |
| 498 | 20240527 | 104900 | 15963923300 | 26600 | 26650 | 26650 | 26550 | 5566 |
| 499 | 20240527 | 104800 | 15815953350 | 26700 | 26700 | 26700 | 26550 | 7627 |
| 500 | 20240527 | 104700 | 15613065600 | 26700 | 26650 | 26700 | 26650 | 1995 |
| 501 | 20240527 | 104600 | 15559895100 | 26650 | 26750 | 26800 | 26650 | 7816 |
| 502 | 20240527 | 104500 | 15351310700 | 26750 | 26750 | 26800 | 26750 | 1090 |
| 503 | 20240527 | 104400 | 15322151000 | 26750 | 26750 | 26850 | 26700 | 2937 |
| 504 | 20240527 | 104300 | 15243518950 | 26700 | 26700 | 26750 | 26550 | 12585 |
| 505 | 20240527 | 104200 | 14908092000 | 26700 | 26800 | 26800 | 26700 | 4624 |
| 506 | 20240527 | 104100 | 14784423250 | 26750 | 26850 | 26900 | 26750 | 13665 |
| 507 | 20240527 | 104000 | 14417971500 | 26850 | 26950 | 27000 | 26850 | 6063 |
| 508 | 20240527 | 103900 | 14254854850 | 27000 | 27000 | 27050 | 26950 | 1005 |
| 509 | 20240527 | 103800 | 14227721600 | 27050 | 26950 | 27050 | 26950 | 2176 |
| 510 | 20240527 | 103700 | 14168977300 | 27050 | 26950 | 27050 | 26900 | 7358 |
| 511 | 20240527 | 103600 | 13970653800 | 26950 | 27000 | 27050 | 26900 | 6601 |
| 512 | 20240527 | 103500 | 13792770150 | 27050 | 27000 | 27100 | 27000 | 1580 |
| 513 | 20240527 | 103400 | 13750106200 | 27050 | 27050 | 27150 | 27000 | 4486 |
| 514 | 20240527 | 103300 | 13628964550 | 27150 | 27150 | 27150 | 27000 | 1502 |
| 515 | 20240527 | 103200 | 13588305600 | 27150 | 27050 | 27150 | 27000 | 1998 |
| 516 | 20240527 | 103100 | 13534229450 | 27000 | 27050 | 27100 | 26900 | 4170 |
| 517 | 20240527 | 103000 | 13421796900 | 27100 | 27000 | 27100 | 27000 | 3187 |
| 518 | 20240527 | 102900 | 13335722400 | 27000 | 27000 | 27100 | 26950 | 2013 |
| 519 | 20240527 | 102800 | 13281408250 | 26950 | 27150 | 27150 | 26950 | 14640 |
| 520 | 20240527 | 102700 | 12886159650 | 27150 | 27100 | 27150 | 27100 | 1121 |
| 521 | 20240527 | 102600 | 12855770500 | 27150 | 27100 | 27150 | 27100 | 2155 |
| 522 | 20240527 | 102500 | 12797357300 | 27150 | 27150 | 27200 | 27050 | 4332 |
| 523 | 20240527 | 102400 | 12680061650 | 27200 | 27250 | 27300 | 27200 | 2126 |
| 524 | 20240527 | 102300 | 12622172950 | 27250 | 27300 | 27300 | 27150 | 916 |
| 525 | 20240527 | 102200 | 12597274450 | 27300 | 27200 | 27300 | 27050 | 7532 |
| 526 | 20240527 | 102100 | 12392403500 | 27250 | 27250 | 27250 | 27200 | 673 |
| 527 | 20240527 | 102000 | 12374090500 | 27200 | 27150 | 27250 | 27100 | 504 |
| 528 | 20240527 | 101900 | 12360376200 | 27300 | 27300 | 27300 | 27000 | 7985 |
| 529 | 20240527 | 101800 | 12143551550 | 27250 | 27200 | 27300 | 27100 | 3108 |
| 530 | 20240527 | 101700 | 12058902000 | 27200 | 27200 | 27200 | 27050 | 1242 |
| 531 | 20240527 | 101600 | 12025214050 | 27050 | 27200 | 27250 | 27050 | 6749 |
| 532 | 20240527 | 101500 | 11842178850 | 27200 | 27100 | 27200 | 27050 | 5245 |
| 533 | 20240527 | 101400 | 11699999700 | 27100 | 27100 | 27100 | 27050 | 405 |
| 534 | 20240527 | 101300 | 11689041050 | 27050 | 27150 | 27150 | 27050 | 4457 |
| 535 | 20240527 | 101200 | 11568417800 | 27150 | 27150 | 27150 | 27100 | 966 |
| 536 | 20240527 | 101100 | 11542225150 | 27150 | 27100 | 27150 | 27050 | 795 |
| 537 | 20240527 | 101000 | 11520698550 | 27050 | 27150 | 27150 | 27000 | 5108 |
| 538 | 20240527 | 100900 | 11382379700 | 27150 | 27050 | 27150 | 27050 | 1865 |
| 539 | 20240527 | 100800 | 11331891150 | 27100 | 27050 | 27100 | 27000 | 2144 |
| 540 | 20240527 | 100700 | 11273926000 | 27050 | 27150 | 27200 | 27050 | 12443 |
| 541 | 20240527 | 100600 | 10936870100 | 27200 | 27200 | 27200 | 27150 | 1730 |
| 542 | 20240527 | 100500 | 10889896300 | 27150 | 27150 | 27200 | 27150 | 656 |
| 543 | 20240527 | 100400 | 10872068650 | 27200 | 27200 | 27250 | 27150 | 4836 |
| 544 | 20240527 | 100300 | 10740683150 | 27250 | 27200 | 27250 | 27150 | 1504 |
| 545 | 20240527 | 100200 | 10699755500 | 27250 | 27150 | 27250 | 27150 | 1233 |
| 546 | 20240527 | 100100 | 10666220100 | 27200 | 27300 | 27300 | 27100 | 5825 |
| 547 | 20240527 | 100000 | 10507993750 | 27250 | 27300 | 27300 | 27200 | 2339 |
| 548 | 20240527 | 095900 | 10444251700 | 27300 | 27250 | 27300 | 27250 | 786 |
| 549 | 20240527 | 095800 | 10422812800 | 27250 | 27300 | 27350 | 27150 | 5277 |
| 550 | 20240527 | 095700 | 10279136100 | 27350 | 27250 | 27350 | 27250 | 2767 |
| 551 | 20240527 | 095600 | 10203592950 | 27250 | 27200 | 27300 | 27200 | 478 |
| 552 | 20240527 | 095500 | 10190570250 | 27250 | 27300 | 27350 | 27200 | 4366 |
| 553 | 20240527 | 095400 | 10071687250 | 27350 | 27400 | 27400 | 27300 | 907 |
| 554 | 20240527 | 095300 | 10046874300 | 27400 | 27450 | 27500 | 27300 | 3416 |
| 555 | 20240527 | 095200 | 9953233900 | 27450 | 27350 | 27500 | 27200 | 12229 |
| 556 | 20240527 | 095100 | 9618296100 | 27350 | 27400 | 27400 | 27350 | 1354 |
| 557 | 20240527 | 095000 | 9581238450 | 27400 | 27350 | 27400 | 27300 | 5028 |
| 558 | 20240527 | 094900 | 9443730600 | 27350 | 27450 | 27500 | 27250 | 4768 |
| 559 | 20240527 | 094800 | 9313389300 | 27450 | 27500 | 27550 | 27400 | 2421 |
| 560 | 20240527 | 094700 | 9246874650 | 27500 | 27350 | 27550 | 27350 | 9587 |
| 561 | 20240527 | 094600 | 8983390700 | 27300 | 27450 | 27500 | 27250 | 5376 |
| 562 | 20240527 | 094500 | 8836326300 | 27450 | 27300 | 27500 | 27300 | 6877 |
| 563 | 20240527 | 094400 | 8647423500 | 27300 | 27200 | 27450 | 27200 | 6978 |
| 564 | 20240527 | 094300 | 8456503200 | 27200 | 27250 | 27250 | 27200 | 4718 |
| 565 | 20240527 | 094200 | 8328123200 | 27250 | 27300 | 27300 | 27250 | 1052 |
| 566 | 20240527 | 094100 | 8299431600 | 27300 | 27250 | 27350 | 27250 | 1284 |
| 567 | 20240527 | 094000 | 8264377650 | 27250 | 27300 | 27400 | 27200 | 5159 |
| 568 | 20240527 | 093900 | 8123571750 | 27300 | 27250 | 27500 | 27200 | 16247 |
| 569 | 20240527 | 093800 | 7677824450 | 27250 | 27150 | 27250 | 27100 | 1221 |
| 570 | 20240527 | 093700 | 7644664650 | 27150 | 27250 | 27250 | 27050 | 10578 |
| 571 | 20240527 | 093600 | 7357564350 | 27250 | 27300 | 27350 | 27250 | 1539 |
| 572 | 20240527 | 093500 | 7315599200 | 27250 | 27350 | 27350 | 27250 | 2578 |
| 573 | 20240527 | 093400 | 7245164950 | 27300 | 27250 | 27300 | 27200 | 6224 |
| 574 | 20240527 | 093300 | 7075481300 | 27250 | 27150 | 27300 | 27150 | 8973 |
| 575 | 20240527 | 093200 | 6831125750 | 27150 | 27300 | 27400 | 27150 | 4494 |
| 576 | 20240527 | 093100 | 6708729500 | 27350 | 27400 | 27400 | 27300 | 6531 |
| 577 | 20240527 | 093000 | 6530143650 | 27400 | 27500 | 27500 | 27350 | 4532 |
| 578 | 20240527 | 092900 | 6405916700 | 27500 | 27600 | 27600 | 27400 | 9439 |
| 579 | 20240527 | 092800 | 6146418600 | 27550 | 27550 | 27600 | 27500 | 10859 |
| 580 | 20240527 | 092700 | 5847319450 | 27550 | 27500 | 27550 | 27400 | 7103 |
| 581 | 20240527 | 092600 | 5652140950 | 27500 | 27300 | 27550 | 27250 | 21324 |
| 582 | 20240527 | 092500 | 5066608700 | 27300 | 27100 | 27300 | 27050 | 9830 |
| 583 | 20240527 | 092400 | 4799396450 | 27050 | 27150 | 27150 | 27050 | 4741 |
| 584 | 20240527 | 092300 | 4671022800 | 27150 | 27150 | 27150 | 27050 | 3969 |
| 585 | 20240527 | 092200 | 4563512150 | 27100 | 27050 | 27100 | 27000 | 3464 |
| 586 | 20240527 | 092100 | 4469819400 | 27050 | 27150 | 27200 | 27050 | 5948 |
| 587 | 20240527 | 092000 | 4308633100 | 27150 | 27150 | 27250 | 27100 | 1821 |
| 588 | 20240527 | 091900 | 4259121300 | 27100 | 27250 | 27300 | 27050 | 3825 |
| 589 | 20240527 | 091800 | 4155106350 | 27300 | 27200 | 27300 | 27200 | 4201 |
| 590 | 20240527 | 091700 | 4040582900 | 27200 | 27100 | 27200 | 27100 | 1550 |
| 591 | 20240527 | 091600 | 3998461200 | 27100 | 27100 | 27150 | 27100 | 1093 |
| 592 | 20240527 | 091500 | 3968829900 | 27100 | 26950 | 27150 | 26950 | 1611 |
| 593 | 20240527 | 091400 | 3925202100 | 27000 | 27100 | 27150 | 26900 | 12346 |
| 594 | 20240527 | 091300 | 3591386450 | 27100 | 27200 | 27200 | 27100 | 3135 |
| 595 | 20240527 | 091200 | 3506260900 | 27150 | 27400 | 27450 | 27150 | 8558 |
| 596 | 20240527 | 091100 | 3272492100 | 27400 | 27300 | 27500 | 27250 | 8597 |
| 597 | 20240527 | 091000 | 3036664200 | 27250 | 27200 | 27350 | 27200 | 7724 |
| 598 | 20240527 | 090900 | 2826221600 | 27250 | 27100 | 27250 | 27100 | 2495 |
| 599 | 20240527 | 090800 | 2758539900 | 27100 | 27100 | 27150 | 27050 | 6659 |
| 600 | 20240527 | 090700 | 2577946350 | 27100 | 27000 | 27100 | 27000 | 4698 |
| 601 | 20240527 | 090600 | 2451031600 | 27000 | 27100 | 27100 | 27000 | 17198 |
| 602 | 20240527 | 090500 | 1985902550 | 27100 | 27150 | 27300 | 27100 | 8274 |
| 603 | 20240527 | 090400 | 1761152950 | 27150 | 27600 | 27600 | 27150 | 12347 |
| 604 | 20240527 | 090300 | 1423295650 | 27600 | 27450 | 27650 | 27300 | 13595 |
| 605 | 20240527 | 090200 | 1048942900 | 27350 | 27300 | 27450 | 27300 | 10315 |
| 606 | 20240527 | 090100 | 766695150 | 27300 | 27450 | 27450 | 27300 | 8781 |
| 607 | 20240527 | 090000 | 526486550 | 27450 | 27450 | 27500 | 27400 | 18172 |