33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 3 | 20240527 | 190500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240527 | 190400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240527 | 190300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240527 | 190200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240527 | 190100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240527 | 190000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240527 | 185900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240527 | 185800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240527 | 185700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240527 | 185600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240527 | 185500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240527 | 185400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240527 | 185300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240527 | 185200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240527 | 185100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240527 | 185000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240527 | 184900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240527 | 184800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240527 | 184700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240527 | 184600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240527 | 184500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240527 | 184400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240527 | 184300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240527 | 184200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240527 | 184100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240527 | 184000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240527 | 183900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240527 | 183800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240527 | 183700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240527 | 183600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 33 | 20240527 | 183500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240527 | 183400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240527 | 183300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240527 | 183200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240527 | 183100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240527 | 183000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240527 | 182900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240527 | 182800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240527 | 182700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240527 | 182600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240527 | 182500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240527 | 182400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240527 | 182300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240527 | 182200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240527 | 182100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240527 | 182000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240527 | 181900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240527 | 181800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240527 | 181700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240527 | 181600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240527 | 181500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240527 | 181400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240527 | 181300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240527 | 181200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240527 | 181100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240527 | 181000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240527 | 180900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240527 | 180800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240527 | 180700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240527 | 180600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 63 | 20240527 | 180500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240527 | 180400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240527 | 180300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240527 | 180200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240527 | 180100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240527 | 180000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240527 | 175900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240527 | 175800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240527 | 175700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240527 | 175600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240527 | 175500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240527 | 175400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240527 | 175300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240527 | 175200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240527 | 175100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240527 | 175000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240527 | 174900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240527 | 174800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240527 | 174700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240527 | 174600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240527 | 174500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240527 | 174400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240527 | 174300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240527 | 174200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240527 | 174100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240527 | 174000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240527 | 173900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240527 | 173800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240527 | 173700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240527 | 173600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 93 | 20240527 | 173500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240527 | 173400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240527 | 173300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240527 | 173200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240527 | 173100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240527 | 173000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240527 | 172900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240527 | 172800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240527 | 172700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240527 | 172600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240527 | 172500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240527 | 172400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240527 | 172300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240527 | 172200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240527 | 172100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240527 | 172000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240527 | 171900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240527 | 171800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240527 | 171700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240527 | 171600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240527 | 171500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240527 | 171400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240527 | 171300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240527 | 171200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240527 | 171100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240527 | 171000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240527 | 170900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240527 | 170800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240527 | 170700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240527 | 170600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 123 | 20240527 | 170500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240527 | 170400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240527 | 170300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240527 | 170200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240527 | 170100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240527 | 170000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240527 | 165900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240527 | 165800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240527 | 165700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240527 | 165600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240527 | 165500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240527 | 165400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240527 | 165300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240527 | 165200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240527 | 165100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240527 | 165000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240527 | 164900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240527 | 164800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240527 | 164700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240527 | 164600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240527 | 164500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240527 | 164400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240527 | 164300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240527 | 164200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240527 | 164100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240527 | 164000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240527 | 163900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240527 | 163800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240527 | 163700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240527 | 163600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 153 | 20240527 | 163500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240527 | 163400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240527 | 163300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240527 | 163200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240527 | 163100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240527 | 163000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240527 | 162900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240527 | 162800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240527 | 162700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240527 | 162600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240527 | 162500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240527 | 162400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240527 | 162300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240527 | 162200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240527 | 162100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240527 | 162000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240527 | 161900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240527 | 161800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240527 | 161700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240527 | 161600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240527 | 161500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240527 | 161400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240527 | 161300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240527 | 161200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240527 | 161100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240527 | 161000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240527 | 160900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240527 | 160800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240527 | 160700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240527 | 160600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 183 | 20240527 | 160500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240527 | 160400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240527 | 160300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240527 | 160200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240527 | 160100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240527 | 160000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240527 | 155900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240527 | 155800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240527 | 155700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240527 | 155600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240527 | 155500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240527 | 155400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240527 | 155300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240527 | 155200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240527 | 155100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240527 | 155000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240527 | 154900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240527 | 154800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240527 | 154700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240527 | 154600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240527 | 154500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240527 | 154400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240527 | 154300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240527 | 154200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240527 | 154100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240527 | 154000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240527 | 153900 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240527 | 153800 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240527 | 153700 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240527 | 153600 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 213 | 20240527 | 153500 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240527 | 153400 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240527 | 153300 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240527 | 153200 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240527 | 153100 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240527 | 153000 | 15773318600 | 46000 | 46000 | 46000 | 46000 | 5185 |
| 219 | 20240527 | 152900 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240527 | 152800 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240527 | 152700 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240527 | 152600 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240527 | 152500 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240527 | 152400 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20240527 | 152300 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240527 | 152200 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240527 | 152100 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240527 | 152000 | 15534808600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240527 | 151900 | 15534808600 | 46150 | 45950 | 46200 | 45950 | 1095 |
| 230 | 20240527 | 151800 | 15484291150 | 45950 | 45950 | 46100 | 45950 | 1332 |
| 231 | 20240527 | 151700 | 15423009850 | 45950 | 45900 | 46050 | 45900 | 402 |
| 232 | 20240527 | 151600 | 15404530650 | 45900 | 45900 | 46050 | 45900 | 638 |
| 233 | 20240527 | 151500 | 15375191950 | 45900 | 45950 | 46050 | 45900 | 679 |
| 234 | 20240527 | 151400 | 15343974450 | 45950 | 46000 | 46050 | 45950 | 411 |
| 235 | 20240527 | 151300 | 15325071000 | 46000 | 45900 | 46000 | 45900 | 533 |
| 236 | 20240527 | 151200 | 15300569850 | 45900 | 46000 | 46050 | 45900 | 2138 |
| 237 | 20240527 | 151100 | 15202351800 | 46000 | 46050 | 46100 | 46000 | 402 |
| 238 | 20240527 | 151000 | 15183847050 | 46100 | 46050 | 46150 | 46050 | 574 |
| 239 | 20240527 | 150900 | 15157399150 | 46100 | 46100 | 46150 | 46050 | 1597 |
| 240 | 20240527 | 150800 | 15083769150 | 46150 | 46100 | 46150 | 46100 | 248 |
| 241 | 20240527 | 150700 | 15072334600 | 46150 | 46100 | 46150 | 46100 | 1679 |
| 242 | 20240527 | 150600 | 14994932400 | 46100 | 46100 | 46150 | 46100 | 1067 |
| 243 | 20240527 | 150500 | 14945735500 | 46100 | 46100 | 46150 | 46100 | 630 |
| 244 | 20240527 | 150400 | 14916690400 | 46150 | 46150 | 46200 | 46100 | 1536 |
| 245 | 20240527 | 150300 | 14845809650 | 46150 | 46150 | 46200 | 46150 | 542 |
| 246 | 20240527 | 150200 | 14820788300 | 46150 | 46150 | 46200 | 46150 | 648 |
| 247 | 20240527 | 150100 | 14790882400 | 46150 | 46150 | 46200 | 46150 | 689 |
| 248 | 20240527 | 150000 | 14759057650 | 46200 | 46100 | 46200 | 46100 | 368 |
| 249 | 20240527 | 145900 | 14742080550 | 46100 | 46100 | 46300 | 46000 | 3664 |
| 250 | 20240527 | 145800 | 14572861950 | 46100 | 46050 | 46100 | 46000 | 1913 |
| 251 | 20240527 | 145700 | 14484746200 | 46050 | 46050 | 46100 | 46000 | 792 |
| 252 | 20240527 | 145600 | 14448270650 | 46050 | 46000 | 46050 | 46000 | 742 |
| 253 | 20240527 | 145500 | 14414111550 | 46000 | 45900 | 46050 | 45900 | 1994 |
| 254 | 20240527 | 145400 | 14322421250 | 45950 | 45950 | 46000 | 45900 | 1092 |
| 255 | 20240527 | 145300 | 14272234050 | 45950 | 45900 | 45950 | 45900 | 610 |
| 256 | 20240527 | 145200 | 14244211600 | 45900 | 45900 | 45950 | 45850 | 996 |
| 257 | 20240527 | 145100 | 14198501250 | 45900 | 45800 | 45900 | 45750 | 542 |
| 258 | 20240527 | 145000 | 14173656350 | 45800 | 45700 | 45900 | 45700 | 426 |
| 259 | 20240527 | 144900 | 14154138600 | 45700 | 45700 | 45850 | 45650 | 2347 |
| 260 | 20240527 | 144800 | 14046722700 | 45700 | 45700 | 45700 | 45650 | 517 |
| 261 | 20240527 | 144700 | 14023110650 | 45700 | 45700 | 45750 | 45700 | 1590 |
| 262 | 20240527 | 144600 | 13950421900 | 45700 | 45750 | 45800 | 45700 | 441 |
| 263 | 20240527 | 144500 | 13930248200 | 45750 | 45700 | 45800 | 45700 | 1105 |
| 264 | 20240527 | 144400 | 13879711800 | 45750 | 45700 | 45750 | 45700 | 577 |
| 265 | 20240527 | 144300 | 13853328150 | 45700 | 45700 | 45750 | 45700 | 589 |
| 266 | 20240527 | 144200 | 13826407850 | 45750 | 45750 | 45750 | 45700 | 478 |
| 267 | 20240527 | 144100 | 13804547350 | 45750 | 45700 | 45750 | 45700 | 259 |
| 268 | 20240527 | 144000 | 13792708600 | 45750 | 45750 | 45750 | 45700 | 280 |
| 269 | 20240527 | 143900 | 13779905150 | 45800 | 45750 | 45800 | 45750 | 484 |
| 270 | 20240527 | 143800 | 13757759500 | 45750 | 45650 | 45750 | 45650 | 664 |
| 271 | 20240527 | 143700 | 13727410400 | 45650 | 45550 | 45700 | 45550 | 169 |
| 272 | 20240527 | 143600 | 13719698750 | 45550 | 45700 | 45750 | 45550 | 518 |
| 273 | 20240527 | 143500 | 13696032400 | 45700 | 45750 | 45800 | 45700 | 518 |
| 274 | 20240527 | 143400 | 13672335200 | 45750 | 45700 | 45750 | 45550 | 605 |
| 275 | 20240527 | 143300 | 13644679700 | 45700 | 45750 | 45750 | 45700 | 708 |
| 276 | 20240527 | 143200 | 13612313600 | 45750 | 45550 | 45750 | 45550 | 485 |
| 277 | 20240527 | 143100 | 13590164950 | 45500 | 45500 | 45700 | 45500 | 679 |
| 278 | 20240527 | 143000 | 13559259500 | 45500 | 45750 | 45750 | 45450 | 372 |
| 279 | 20240527 | 142900 | 13542287250 | 45750 | 45700 | 45800 | 45450 | 6366 |
| 280 | 20240527 | 142800 | 13251659350 | 45700 | 45650 | 45750 | 45650 | 788 |
| 281 | 20240527 | 142700 | 13215649150 | 45650 | 45650 | 45700 | 45600 | 1558 |
| 282 | 20240527 | 142600 | 13144484700 | 45650 | 45500 | 45650 | 45500 | 2474 |
| 283 | 20240527 | 142500 | 13031747050 | 45450 | 45500 | 45500 | 45400 | 1008 |
| 284 | 20240527 | 142400 | 12985890800 | 45500 | 45400 | 45500 | 45400 | 1094 |
| 285 | 20240527 | 142300 | 12936141850 | 45450 | 45400 | 45450 | 45400 | 405 |
| 286 | 20240527 | 142200 | 12917744650 | 45400 | 45300 | 45450 | 45300 | 1423 |
| 287 | 20240527 | 142100 | 12853175250 | 45350 | 45300 | 45350 | 45300 | 598 |
| 288 | 20240527 | 142000 | 12826075750 | 45350 | 45300 | 45350 | 45300 | 258 |
| 289 | 20240527 | 141900 | 12814382650 | 45300 | 45150 | 45300 | 45100 | 631 |
| 290 | 20240527 | 141800 | 12785881650 | 45200 | 45100 | 45250 | 45100 | 1202 |
| 291 | 20240527 | 141700 | 12731549700 | 45050 | 45300 | 45300 | 45050 | 1036 |
| 292 | 20240527 | 141600 | 12684752250 | 45250 | 45300 | 45350 | 45250 | 194 |
| 293 | 20240527 | 141500 | 12675963600 | 45300 | 45300 | 45350 | 45250 | 1420 |
| 294 | 20240527 | 141400 | 12611642950 | 45350 | 45350 | 45400 | 45350 | 330 |
| 295 | 20240527 | 141300 | 12596674850 | 45350 | 45400 | 45450 | 45350 | 1487 |
| 296 | 20240527 | 141200 | 12529185850 | 45400 | 45450 | 45500 | 45400 | 1170 |
| 297 | 20240527 | 141100 | 12476016800 | 45450 | 45400 | 45450 | 45400 | 238 |
| 298 | 20240527 | 141000 | 12465211050 | 45450 | 45400 | 45450 | 45400 | 236 |
| 299 | 20240527 | 140900 | 12454492750 | 45400 | 45450 | 45450 | 45400 | 702 |
| 300 | 20240527 | 140800 | 12422592850 | 45450 | 45450 | 45450 | 45450 | 253 |
| 301 | 20240527 | 140700 | 12411094000 | 45450 | 45350 | 45500 | 45350 | 758 |
| 302 | 20240527 | 140600 | 12376665300 | 45400 | 45250 | 45400 | 45250 | 619 |
| 303 | 20240527 | 140500 | 12348625550 | 45250 | 45300 | 45300 | 45250 | 582 |
| 304 | 20240527 | 140400 | 12322271850 | 45300 | 45300 | 45350 | 45300 | 268 |
| 305 | 20240527 | 140300 | 12310127200 | 45300 | 45200 | 45350 | 45200 | 1529 |
| 306 | 20240527 | 140200 | 12240858600 | 45250 | 45200 | 45250 | 45200 | 653 |
| 307 | 20240527 | 140100 | 12211340400 | 45200 | 45150 | 45350 | 45150 | 2122 |
| 308 | 20240527 | 140000 | 12115287950 | 45100 | 45100 | 45200 | 45050 | 338 |
| 309 | 20240527 | 135900 | 12100030900 | 45100 | 45200 | 45250 | 45100 | 586 |
| 310 | 20240527 | 135800 | 12073560750 | 45200 | 45200 | 45300 | 45150 | 3037 |
| 311 | 20240527 | 135700 | 11936296700 | 45200 | 45250 | 45300 | 45200 | 454 |
| 312 | 20240527 | 135600 | 11915765900 | 45250 | 45200 | 45250 | 45200 | 602 |
| 313 | 20240527 | 135500 | 11888547500 | 45200 | 45250 | 45300 | 45200 | 634 |
| 314 | 20240527 | 135400 | 11859858600 | 45250 | 45200 | 45300 | 45150 | 522 |
| 315 | 20240527 | 135300 | 11836240000 | 45200 | 45250 | 45300 | 45200 | 1250 |
| 316 | 20240527 | 135200 | 11779696650 | 45200 | 45150 | 45250 | 45150 | 788 |
| 317 | 20240527 | 135100 | 11744083900 | 45150 | 45150 | 45200 | 45050 | 1556 |
| 318 | 20240527 | 135000 | 11673874950 | 45150 | 44950 | 45150 | 44950 | 2189 |
| 319 | 20240527 | 134900 | 11575220900 | 44950 | 45100 | 45150 | 44950 | 644 |
| 320 | 20240527 | 134800 | 11546233200 | 45100 | 45100 | 45100 | 45000 | 646 |
| 321 | 20240527 | 134700 | 11517113300 | 45050 | 45100 | 45100 | 45050 | 817 |
| 322 | 20240527 | 134600 | 11480278800 | 45100 | 45100 | 45150 | 45050 | 883 |
| 323 | 20240527 | 134500 | 11440454150 | 45100 | 45000 | 45100 | 45000 | 1226 |
| 324 | 20240527 | 134400 | 11385206050 | 45000 | 44950 | 45050 | 44900 | 775 |
| 325 | 20240527 | 134300 | 11350346200 | 44900 | 45050 | 45150 | 44900 | 1112 |
| 326 | 20240527 | 134200 | 11300294850 | 45050 | 45050 | 45100 | 45050 | 541 |
| 327 | 20240527 | 134100 | 11275908250 | 45050 | 44850 | 45100 | 44850 | 1776 |
| 328 | 20240527 | 134000 | 11196036050 | 44850 | 44800 | 44850 | 44800 | 708 |
| 329 | 20240527 | 133900 | 11164303000 | 44800 | 44800 | 44850 | 44750 | 719 |
| 330 | 20240527 | 133800 | 11132102100 | 44750 | 44750 | 44800 | 44750 | 350 |
| 331 | 20240527 | 133700 | 11116439250 | 44750 | 44800 | 44800 | 44750 | 541 |
| 332 | 20240527 | 133600 | 11092216500 | 44800 | 44750 | 44800 | 44750 | 890 |
| 333 | 20240527 | 133500 | 11052366600 | 44800 | 44800 | 44800 | 44750 | 383 |
| 334 | 20240527 | 133400 | 11035209350 | 44850 | 44800 | 44850 | 44750 | 728 |
| 335 | 20240527 | 133300 | 11002587550 | 44800 | 44750 | 44800 | 44700 | 651 |
| 336 | 20240527 | 133200 | 10973445550 | 44750 | 44700 | 44750 | 44700 | 616 |
| 337 | 20240527 | 133100 | 10945880800 | 44750 | 44800 | 44800 | 44700 | 450 |
| 338 | 20240527 | 133000 | 10925736600 | 44800 | 44750 | 44850 | 44750 | 711 |
| 339 | 20240527 | 132900 | 10893903850 | 44750 | 44750 | 44800 | 44700 | 954 |
| 340 | 20240527 | 132800 | 10851206400 | 44750 | 44750 | 44750 | 44700 | 354 |
| 341 | 20240527 | 132700 | 10835377300 | 44750 | 44750 | 44800 | 44750 | 235 |
| 342 | 20240527 | 132600 | 10824860250 | 44750 | 44650 | 44750 | 44650 | 974 |
| 343 | 20240527 | 132500 | 10781297650 | 44650 | 44650 | 44700 | 44650 | 194 |
| 344 | 20240527 | 132400 | 10772634300 | 44650 | 44700 | 44700 | 44650 | 904 |
| 345 | 20240527 | 132300 | 10732238450 | 44700 | 44750 | 44750 | 44700 | 471 |
| 346 | 20240527 | 132200 | 10711181150 | 44750 | 44700 | 44750 | 44700 | 625 |
| 347 | 20240527 | 132100 | 10683225200 | 44750 | 44750 | 44800 | 44750 | 276 |
| 348 | 20240527 | 132000 | 10670871450 | 44750 | 44750 | 44800 | 44750 | 319 |
| 349 | 20240527 | 131900 | 10656595300 | 44750 | 44750 | 44750 | 44750 | 166 |
| 350 | 20240527 | 131800 | 10649166800 | 44750 | 44650 | 44750 | 44650 | 1482 |
| 351 | 20240527 | 131700 | 10582863850 | 44650 | 44700 | 44700 | 44650 | 436 |
| 352 | 20240527 | 131600 | 10563395600 | 44650 | 44700 | 44700 | 44650 | 1441 |
| 353 | 20240527 | 131500 | 10498990950 | 44750 | 44700 | 44750 | 44700 | 436 |
| 354 | 20240527 | 131400 | 10479496650 | 44750 | 44700 | 44750 | 44700 | 816 |
| 355 | 20240527 | 131300 | 10443002950 | 44700 | 44700 | 44750 | 44700 | 384 |
| 356 | 20240527 | 131200 | 10425832250 | 44700 | 44700 | 44700 | 44700 | 349 |
| 357 | 20240527 | 131100 | 10410231950 | 44700 | 44800 | 44800 | 44700 | 1816 |
| 358 | 20240527 | 131000 | 10328987100 | 44800 | 44650 | 44800 | 44650 | 829 |
| 359 | 20240527 | 130900 | 10291905400 | 44650 | 44600 | 44700 | 44600 | 849 |
| 360 | 20240527 | 130800 | 10254001700 | 44600 | 44600 | 44650 | 44550 | 846 |
| 361 | 20240527 | 130700 | 10216267450 | 44650 | 44650 | 44700 | 44600 | 1111 |
| 362 | 20240527 | 130600 | 10166682650 | 44650 | 44700 | 44700 | 44600 | 930 |
| 363 | 20240527 | 130500 | 10125156400 | 44650 | 44750 | 44750 | 44650 | 2355 |
| 364 | 20240527 | 130400 | 10019865550 | 44750 | 44750 | 44800 | 44750 | 480 |
| 365 | 20240527 | 130300 | 9998379750 | 44800 | 44850 | 44850 | 44750 | 939 |
| 366 | 20240527 | 130200 | 9956302300 | 44850 | 44850 | 44850 | 44850 | 187 |
| 367 | 20240527 | 130100 | 9947915350 | 44850 | 44800 | 44850 | 44800 | 314 |
| 368 | 20240527 | 130000 | 9933835150 | 44850 | 44850 | 44850 | 44800 | 85 |
| 369 | 20240527 | 125900 | 9930025650 | 44850 | 44850 | 44850 | 44800 | 80 |
| 370 | 20240527 | 125800 | 9926439850 | 44800 | 44700 | 44850 | 44700 | 430 |
| 371 | 20240527 | 125700 | 9907184050 | 44750 | 44750 | 44750 | 44750 | 129 |
| 372 | 20240527 | 125600 | 9901411300 | 44700 | 44750 | 44800 | 44700 | 258 |
| 373 | 20240527 | 125500 | 9889864500 | 44800 | 44850 | 44900 | 44500 | 9801 |
| 374 | 20240527 | 125400 | 9451992650 | 44900 | 44900 | 44900 | 44850 | 521 |
| 375 | 20240527 | 125300 | 9428605100 | 44900 | 44900 | 44900 | 44850 | 176 |
| 376 | 20240527 | 125200 | 9420703000 | 44900 | 44850 | 44950 | 44850 | 45 |
| 377 | 20240527 | 125100 | 9418684150 | 44950 | 44900 | 44950 | 44850 | 530 |
| 378 | 20240527 | 125000 | 9394899450 | 44900 | 44850 | 44950 | 44850 | 344 |
| 379 | 20240527 | 124900 | 9379460550 | 44850 | 44900 | 44900 | 44850 | 502 |
| 380 | 20240527 | 124800 | 9356940500 | 44900 | 45000 | 45000 | 44900 | 651 |
| 381 | 20240527 | 124700 | 9327670850 | 45000 | 44950 | 45000 | 44900 | 659 |
| 382 | 20240527 | 124600 | 9298052950 | 44950 | 44900 | 45000 | 44900 | 273 |
| 383 | 20240527 | 124500 | 9285781900 | 44900 | 44850 | 44950 | 44850 | 221 |
| 384 | 20240527 | 124400 | 9275860200 | 44900 | 44900 | 45000 | 44800 | 363 |
| 385 | 20240527 | 124300 | 9259562850 | 44800 | 44950 | 44950 | 44500 | 5576 |
| 386 | 20240527 | 124200 | 9010390150 | 44950 | 44950 | 45000 | 44950 | 709 |
| 387 | 20240527 | 124100 | 8978516550 | 45000 | 45000 | 45000 | 45000 | 297 |
| 388 | 20240527 | 124000 | 8965151550 | 45000 | 45100 | 45100 | 44750 | 6626 |
| 389 | 20240527 | 123900 | 8667968300 | 45150 | 45150 | 45150 | 45100 | 23 |
| 390 | 20240527 | 123800 | 8666930800 | 45100 | 45150 | 45150 | 45100 | 295 |
| 391 | 20240527 | 123700 | 8653623200 | 45150 | 45100 | 45150 | 45100 | 48 |
| 392 | 20240527 | 123600 | 8651458250 | 45100 | 45150 | 45150 | 45100 | 352 |
| 393 | 20240527 | 123500 | 8635566300 | 45150 | 45200 | 45200 | 45150 | 429 |
| 394 | 20240527 | 123400 | 8616190450 | 45200 | 45150 | 45250 | 45100 | 797 |
| 395 | 20240527 | 123300 | 8580171750 | 45150 | 45050 | 45150 | 45050 | 413 |
| 396 | 20240527 | 123200 | 8561557300 | 45100 | 45050 | 45100 | 45050 | 114 |
| 397 | 20240527 | 123100 | 8556416500 | 45050 | 45050 | 45100 | 45000 | 205 |
| 398 | 20240527 | 123000 | 8547180600 | 45050 | 45150 | 45150 | 45000 | 693 |
| 399 | 20240527 | 122900 | 8515956500 | 45100 | 45150 | 45150 | 45100 | 229 |
| 400 | 20240527 | 122800 | 8505628100 | 45100 | 45150 | 45150 | 45100 | 108 |
| 401 | 20240527 | 122700 | 8500756850 | 45150 | 45200 | 45200 | 45100 | 1603 |
| 402 | 20240527 | 122600 | 8428448200 | 45150 | 45150 | 45150 | 45150 | 56 |
| 403 | 20240527 | 122500 | 8425919800 | 45150 | 45200 | 45200 | 45150 | 479 |
| 404 | 20240527 | 122400 | 8404291800 | 45150 | 45150 | 45150 | 45100 | 438 |
| 405 | 20240527 | 122300 | 8384517450 | 45200 | 45100 | 45200 | 45100 | 178 |
| 406 | 20240527 | 122200 | 8376481900 | 45150 | 45100 | 45150 | 45100 | 58 |
| 407 | 20240527 | 122100 | 8373865100 | 45100 | 45150 | 45200 | 45100 | 546 |
| 408 | 20240527 | 122000 | 8349213500 | 45150 | 45150 | 45200 | 45150 | 101 |
| 409 | 20240527 | 121900 | 8344653000 | 45150 | 45150 | 45150 | 45150 | 6 |
| 410 | 20240527 | 121800 | 8344382100 | 45150 | 45150 | 45200 | 45150 | 89 |
| 411 | 20240527 | 121700 | 8340363700 | 45150 | 45150 | 45200 | 45150 | 314 |
| 412 | 20240527 | 121600 | 8326181600 | 45150 | 45200 | 45200 | 45150 | 92 |
| 413 | 20240527 | 121500 | 8322027550 | 45200 | 45150 | 45200 | 45150 | 79 |
| 414 | 20240527 | 121400 | 8318457950 | 45150 | 45100 | 45200 | 45100 | 421 |
| 415 | 20240527 | 121300 | 8299438900 | 45150 | 45150 | 45150 | 45150 | 333 |
| 416 | 20240527 | 121200 | 8284403950 | 45200 | 45150 | 45200 | 45150 | 469 |
| 417 | 20240527 | 121100 | 8263225850 | 45150 | 45150 | 45150 | 45150 | 99 |
| 418 | 20240527 | 121000 | 8258756000 | 45200 | 45150 | 45200 | 45150 | 622 |
| 419 | 20240527 | 120900 | 8230648200 | 45200 | 45150 | 45200 | 45150 | 175 |
| 420 | 20240527 | 120800 | 8222739350 | 45150 | 45100 | 45150 | 45100 | 179 |
| 421 | 20240527 | 120700 | 8214659850 | 45150 | 45150 | 45150 | 45100 | 909 |
| 422 | 20240527 | 120600 | 8173622050 | 45150 | 45100 | 45150 | 45050 | 1036 |
| 423 | 20240527 | 120500 | 8126882850 | 45100 | 45050 | 45100 | 45050 | 401 |
| 424 | 20240527 | 120400 | 8108817750 | 45050 | 45050 | 45100 | 45000 | 982 |
| 425 | 20240527 | 120300 | 8064560050 | 45000 | 44950 | 45050 | 44950 | 702 |
| 426 | 20240527 | 120200 | 8032974100 | 44950 | 45000 | 45000 | 44950 | 247 |
| 427 | 20240527 | 120100 | 8021870200 | 45000 | 44900 | 45000 | 44900 | 602 |
| 428 | 20240527 | 120000 | 7994797450 | 44900 | 44850 | 44900 | 44800 | 654 |
| 429 | 20240527 | 115900 | 7965465550 | 44850 | 44850 | 44900 | 44850 | 159 |
| 430 | 20240527 | 115800 | 7958332250 | 44900 | 44850 | 44900 | 44800 | 168 |
| 431 | 20240527 | 115700 | 7950799400 | 44800 | 44800 | 44850 | 44800 | 361 |
| 432 | 20240527 | 115600 | 7934614950 | 44800 | 44800 | 44850 | 44800 | 86 |
| 433 | 20240527 | 115500 | 7930761950 | 44800 | 44850 | 44900 | 44800 | 150 |
| 434 | 20240527 | 115400 | 7924033250 | 44850 | 44950 | 45000 | 44800 | 1363 |
| 435 | 20240527 | 115300 | 7862907000 | 44950 | 44950 | 45000 | 44900 | 254 |
| 436 | 20240527 | 115200 | 7851498100 | 44950 | 44950 | 44950 | 44900 | 318 |
| 437 | 20240527 | 115100 | 7837215450 | 44900 | 44950 | 44950 | 44900 | 618 |
| 438 | 20240527 | 115000 | 7809449750 | 44950 | 44850 | 44950 | 44750 | 4866 |
| 439 | 20240527 | 114900 | 7591317950 | 44850 | 44850 | 44900 | 44800 | 1761 |
| 440 | 20240527 | 114800 | 7512338250 | 44850 | 44950 | 44950 | 44850 | 3090 |
| 441 | 20240527 | 114700 | 7373641550 | 44900 | 45000 | 45000 | 44900 | 1529 |
| 442 | 20240527 | 114600 | 7304926800 | 45000 | 45000 | 45000 | 44950 | 322 |
| 443 | 20240527 | 114500 | 7290449150 | 45000 | 45000 | 45000 | 44950 | 123 |
| 444 | 20240527 | 114400 | 7284914350 | 45000 | 45000 | 45050 | 44950 | 1060 |
| 445 | 20240527 | 114300 | 7237214700 | 45000 | 45000 | 45050 | 45000 | 687 |
| 446 | 20240527 | 114200 | 7206285450 | 45000 | 45000 | 45050 | 45000 | 532 |
| 447 | 20240527 | 114100 | 7182344700 | 45050 | 45050 | 45050 | 45000 | 417 |
| 448 | 20240527 | 114000 | 7163560750 | 45050 | 45050 | 45100 | 45000 | 1224 |
| 449 | 20240527 | 113900 | 7108421500 | 45000 | 45000 | 45050 | 45000 | 105 |
| 450 | 20240527 | 113800 | 7103693050 | 45000 | 45050 | 45050 | 45000 | 364 |
| 451 | 20240527 | 113700 | 7087300150 | 45050 | 45100 | 45100 | 45050 | 105 |
| 452 | 20240527 | 113600 | 7082568750 | 45050 | 45000 | 45050 | 45000 | 79 |
| 453 | 20240527 | 113500 | 7079010550 | 45000 | 45050 | 45050 | 45000 | 892 |
| 454 | 20240527 | 113400 | 7038859950 | 45050 | 45050 | 45050 | 45000 | 221 |
| 455 | 20240527 | 113300 | 7028906700 | 45100 | 45100 | 45200 | 44950 | 2972 |
| 456 | 20240527 | 113200 | 6895002000 | 45150 | 45000 | 45150 | 44950 | 288 |
| 457 | 20240527 | 113100 | 6882025450 | 44950 | 45100 | 45150 | 44950 | 3661 |
| 458 | 20240527 | 113000 | 6717199750 | 45150 | 45150 | 45150 | 45150 | 110 |
| 459 | 20240527 | 112900 | 6712233250 | 45150 | 45150 | 45200 | 45150 | 248 |
| 460 | 20240527 | 112800 | 6701031950 | 45200 | 45200 | 45250 | 45150 | 488 |
| 461 | 20240527 | 112700 | 6678976050 | 45200 | 45200 | 45200 | 45200 | 304 |
| 462 | 20240527 | 112600 | 6665235250 | 45250 | 45200 | 45300 | 45200 | 163 |
| 463 | 20240527 | 112500 | 6657859500 | 45200 | 45200 | 45250 | 45200 | 458 |
| 464 | 20240527 | 112400 | 6637137350 | 45200 | 45200 | 45250 | 45200 | 91 |
| 465 | 20240527 | 112300 | 6633023600 | 45250 | 45250 | 45250 | 45200 | 369 |
| 466 | 20240527 | 112200 | 6616336350 | 45250 | 45200 | 45300 | 45000 | 10671 |
| 467 | 20240527 | 112100 | 6135399850 | 45200 | 45250 | 45300 | 45200 | 261 |
| 468 | 20240527 | 112000 | 6123591000 | 45250 | 45250 | 45300 | 45250 | 158 |
| 469 | 20240527 | 111900 | 6116440900 | 45250 | 45200 | 45300 | 45200 | 749 |
| 470 | 20240527 | 111800 | 6082552950 | 45150 | 45200 | 45200 | 45150 | 2738 |
| 471 | 20240527 | 111700 | 5958846700 | 45200 | 45250 | 45250 | 45200 | 61 |
| 472 | 20240527 | 111600 | 5956088250 | 45250 | 45250 | 45250 | 45200 | 136 |
| 473 | 20240527 | 111500 | 5949936600 | 45200 | 45300 | 45300 | 45200 | 662 |
| 474 | 20240527 | 111400 | 5920004350 | 45300 | 45350 | 45350 | 45250 | 427 |
| 475 | 20240527 | 111300 | 5900665450 | 45300 | 45250 | 45300 | 45250 | 623 |
| 476 | 20240527 | 111200 | 5872462100 | 45300 | 45400 | 45400 | 45250 | 984 |
| 477 | 20240527 | 111100 | 5827846750 | 45400 | 45400 | 45400 | 45400 | 440 |
| 478 | 20240527 | 111000 | 5807870750 | 45400 | 45400 | 45450 | 45400 | 67 |
| 479 | 20240527 | 110900 | 5804828450 | 45400 | 45450 | 45450 | 45400 | 150 |
| 480 | 20240527 | 110800 | 5798015950 | 45450 | 45450 | 45450 | 45400 | 301 |
| 481 | 20240527 | 110700 | 5784339150 | 45450 | 45450 | 45450 | 45400 | 69 |
| 482 | 20240527 | 110600 | 5781203350 | 45450 | 45450 | 45550 | 45400 | 1024 |
| 483 | 20240527 | 110500 | 5734672800 | 45450 | 45350 | 45450 | 45350 | 568 |
| 484 | 20240527 | 110400 | 5708889350 | 45350 | 45350 | 45350 | 45350 | 145 |
| 485 | 20240527 | 110300 | 5702313600 | 45350 | 45350 | 45400 | 45300 | 261 |
| 486 | 20240527 | 110200 | 5690475300 | 45400 | 45300 | 45400 | 45300 | 375 |
| 487 | 20240527 | 110100 | 5673483700 | 45300 | 45300 | 45350 | 45300 | 1000 |
| 488 | 20240527 | 110000 | 5628148400 | 45300 | 45350 | 45350 | 45300 | 387 |
| 489 | 20240527 | 105900 | 5610614150 | 45300 | 45400 | 45400 | 45300 | 532 |
| 490 | 20240527 | 105800 | 5586488500 | 45400 | 45400 | 45400 | 45350 | 633 |
| 491 | 20240527 | 105700 | 5557757150 | 45400 | 45450 | 45450 | 45400 | 1673 |
| 492 | 20240527 | 105600 | 5481778200 | 45450 | 45500 | 45500 | 45450 | 2131 |
| 493 | 20240527 | 105500 | 5384838400 | 45550 | 45550 | 45550 | 45500 | 109 |
| 494 | 20240527 | 105400 | 5379876900 | 45550 | 45550 | 45550 | 45500 | 385 |
| 495 | 20240527 | 105300 | 5362346700 | 45550 | 45500 | 45550 | 45500 | 239 |
| 496 | 20240527 | 105200 | 5351469850 | 45500 | 45550 | 45550 | 45500 | 132 |
| 497 | 20240527 | 105100 | 5345459050 | 45550 | 45550 | 45600 | 45550 | 189 |
| 498 | 20240527 | 105000 | 5336848950 | 45600 | 45550 | 45600 | 45550 | 214 |
| 499 | 20240527 | 104900 | 5327095750 | 45550 | 45600 | 45600 | 45550 | 830 |
| 500 | 20240527 | 104800 | 5289251350 | 45600 | 45650 | 45650 | 45600 | 913 |
| 501 | 20240527 | 104700 | 5247605600 | 45650 | 45700 | 45700 | 45650 | 212 |
| 502 | 20240527 | 104600 | 5237919050 | 45700 | 45700 | 45750 | 45700 | 385 |
| 503 | 20240527 | 104500 | 5220322050 | 45700 | 45800 | 45800 | 45700 | 383 |
| 504 | 20240527 | 104400 | 5202794150 | 45800 | 45850 | 45900 | 45800 | 568 |
| 505 | 20240527 | 104300 | 5176743300 | 45750 | 45850 | 45900 | 45750 | 869 |
| 506 | 20240527 | 104200 | 5136908900 | 45850 | 45800 | 45850 | 45800 | 1161 |
| 507 | 20240527 | 104100 | 5083726200 | 45800 | 45850 | 45850 | 45800 | 96 |
| 508 | 20240527 | 104000 | 5079328350 | 45800 | 45850 | 45850 | 45800 | 855 |
| 509 | 20240527 | 103900 | 5040128850 | 45850 | 45900 | 45900 | 45850 | 187 |
| 510 | 20240527 | 103800 | 5031551450 | 45850 | 45900 | 45900 | 45850 | 509 |
| 511 | 20240527 | 103700 | 5008192200 | 45850 | 45900 | 45950 | 45850 | 331 |
| 512 | 20240527 | 103600 | 4992998450 | 45900 | 45900 | 46000 | 45850 | 893 |
| 513 | 20240527 | 103500 | 4952009050 | 45850 | 45950 | 45950 | 45850 | 441 |
| 514 | 20240527 | 103400 | 4931768250 | 45950 | 46000 | 46000 | 45900 | 284 |
| 515 | 20240527 | 103300 | 4918722850 | 46000 | 46150 | 46200 | 46000 | 763 |
| 516 | 20240527 | 103200 | 4883575550 | 46150 | 46050 | 46150 | 46050 | 314 |
| 517 | 20240527 | 103100 | 4869096500 | 46050 | 46050 | 46150 | 46000 | 852 |
| 518 | 20240527 | 103000 | 4829842850 | 46050 | 46050 | 46050 | 46000 | 185 |
| 519 | 20240527 | 102900 | 4821325500 | 46100 | 46100 | 46150 | 46050 | 436 |
| 520 | 20240527 | 102800 | 4801216400 | 46150 | 45950 | 46150 | 45950 | 1054 |
| 521 | 20240527 | 102700 | 4752693150 | 45900 | 45900 | 45950 | 45900 | 112 |
| 522 | 20240527 | 102600 | 4747549650 | 45900 | 45850 | 45950 | 45850 | 915 |
| 523 | 20240527 | 102500 | 4705550400 | 45900 | 45850 | 45900 | 45850 | 294 |
| 524 | 20240527 | 102400 | 4692059500 | 45850 | 45900 | 45900 | 45850 | 374 |
| 525 | 20240527 | 102300 | 4674893900 | 45900 | 45900 | 45950 | 45900 | 122 |
| 526 | 20240527 | 102200 | 4669293750 | 45850 | 45850 | 45900 | 45850 | 235 |
| 527 | 20240527 | 102100 | 4658511900 | 45850 | 46000 | 46000 | 45850 | 117 |
| 528 | 20240527 | 102000 | 4653137350 | 45950 | 45850 | 46000 | 45850 | 256 |
| 529 | 20240527 | 101900 | 4641387900 | 45850 | 45900 | 45900 | 45800 | 948 |
| 530 | 20240527 | 101800 | 4597901700 | 45900 | 46000 | 46050 | 45900 | 862 |
| 531 | 20240527 | 101700 | 4558267900 | 46050 | 46100 | 46100 | 46050 | 797 |
| 532 | 20240527 | 101600 | 4521535100 | 46100 | 46050 | 46100 | 46050 | 890 |
| 533 | 20240527 | 101500 | 4480515050 | 46050 | 46050 | 46100 | 46000 | 342 |
| 534 | 20240527 | 101400 | 4464755800 | 46050 | 46050 | 46100 | 45950 | 556 |
| 535 | 20240527 | 101300 | 4439170650 | 46050 | 46100 | 46100 | 46050 | 218 |
| 536 | 20240527 | 101200 | 4429125950 | 46100 | 46050 | 46150 | 46050 | 742 |
| 537 | 20240527 | 101100 | 4394900500 | 46100 | 45900 | 46100 | 45900 | 2415 |
| 538 | 20240527 | 101000 | 4283821450 | 45950 | 45900 | 45950 | 45900 | 234 |
| 539 | 20240527 | 100900 | 4273074600 | 45900 | 45700 | 46000 | 45700 | 1336 |
| 540 | 20240527 | 100800 | 4211863950 | 45650 | 45650 | 45700 | 45650 | 178 |
| 541 | 20240527 | 100700 | 4203737200 | 45650 | 45700 | 45700 | 45650 | 797 |
| 542 | 20240527 | 100600 | 4167319400 | 45700 | 45700 | 45700 | 45700 | 164 |
| 543 | 20240527 | 100500 | 4159824600 | 45700 | 45800 | 45800 | 45700 | 410 |
| 544 | 20240527 | 100400 | 4141063300 | 45800 | 45850 | 45900 | 45800 | 736 |
| 545 | 20240527 | 100300 | 4107325300 | 45850 | 45850 | 45900 | 45800 | 401 |
| 546 | 20240527 | 100200 | 4088939350 | 45850 | 45850 | 45850 | 45800 | 307 |
| 547 | 20240527 | 100100 | 4074870200 | 45850 | 45750 | 45900 | 45750 | 438 |
| 548 | 20240527 | 100000 | 4054801450 | 45750 | 45450 | 45750 | 45450 | 1730 |
| 549 | 20240527 | 095900 | 3975886700 | 45450 | 45550 | 45550 | 45450 | 478 |
| 550 | 20240527 | 095800 | 3954152050 | 45500 | 45500 | 45550 | 45500 | 333 |
| 551 | 20240527 | 095700 | 3939000450 | 45500 | 45550 | 45600 | 45500 | 718 |
| 552 | 20240527 | 095600 | 3906301850 | 45550 | 45550 | 45600 | 45450 | 317 |
| 553 | 20240527 | 095500 | 3891874900 | 45550 | 45450 | 45600 | 45400 | 859 |
| 554 | 20240527 | 095400 | 3852825000 | 45450 | 45500 | 45550 | 45450 | 699 |
| 555 | 20240527 | 095300 | 3821030850 | 45500 | 45500 | 45550 | 45500 | 1242 |
| 556 | 20240527 | 095200 | 3764506850 | 45500 | 45500 | 45550 | 45500 | 400 |
| 557 | 20240527 | 095100 | 3746305850 | 45500 | 45500 | 45550 | 45500 | 677 |
| 558 | 20240527 | 095000 | 3715491600 | 45500 | 45600 | 45650 | 45500 | 1028 |
| 559 | 20240527 | 094900 | 3668641250 | 45600 | 45800 | 45800 | 45600 | 1249 |
| 560 | 20240527 | 094800 | 3611562200 | 45800 | 45700 | 45800 | 45700 | 1039 |
| 561 | 20240527 | 094700 | 3564056450 | 45700 | 45750 | 45750 | 45150 | 3880 |
| 562 | 20240527 | 094600 | 3387962450 | 45750 | 45650 | 45800 | 45650 | 1237 |
| 563 | 20240527 | 094500 | 3331434600 | 45650 | 45600 | 45750 | 45550 | 1503 |
| 564 | 20240527 | 094400 | 3262757700 | 45550 | 45500 | 45650 | 45450 | 1664 |
| 565 | 20240527 | 094300 | 3186964200 | 45500 | 45500 | 45550 | 45450 | 778 |
| 566 | 20240527 | 094200 | 3151556500 | 45500 | 45500 | 45550 | 45500 | 667 |
| 567 | 20240527 | 094100 | 3121184500 | 45500 | 45500 | 45550 | 45500 | 656 |
| 568 | 20240527 | 094000 | 3091320250 | 45550 | 45500 | 45550 | 45500 | 573 |
| 569 | 20240527 | 093900 | 3065237400 | 45550 | 45600 | 45600 | 45500 | 989 |
| 570 | 20240527 | 093800 | 3020207550 | 45600 | 45600 | 45650 | 45500 | 874 |
| 571 | 20240527 | 093700 | 2980392550 | 45600 | 45600 | 45650 | 45600 | 727 |
| 572 | 20240527 | 093600 | 2947226950 | 45600 | 45650 | 45700 | 45600 | 277 |
| 573 | 20240527 | 093500 | 2934581200 | 45650 | 45750 | 45750 | 45650 | 423 |
| 574 | 20240527 | 093400 | 2915246550 | 45750 | 45700 | 45800 | 45700 | 378 |
| 575 | 20240527 | 093300 | 2897957250 | 45700 | 45700 | 45750 | 45650 | 1371 |
| 576 | 20240527 | 093200 | 2835304800 | 45700 | 45800 | 45850 | 45650 | 893 |
| 577 | 20240527 | 093100 | 2794445300 | 45800 | 45750 | 46000 | 45750 | 1216 |
| 578 | 20240527 | 093000 | 2738624650 | 45750 | 45600 | 45750 | 45550 | 1246 |
| 579 | 20240527 | 092900 | 2681755950 | 45600 | 45600 | 45650 | 45600 | 363 |
| 580 | 20240527 | 092800 | 2665195500 | 45650 | 45650 | 45750 | 45550 | 1067 |
| 581 | 20240527 | 092700 | 2616454250 | 45650 | 45750 | 45850 | 45650 | 1557 |
| 582 | 20240527 | 092600 | 2545195000 | 45750 | 45550 | 45800 | 45550 | 702 |
| 583 | 20240527 | 092500 | 2513137200 | 45550 | 45550 | 45600 | 45500 | 543 |
| 584 | 20240527 | 092400 | 2488393300 | 45550 | 45300 | 45600 | 45300 | 1093 |
| 585 | 20240527 | 092300 | 2438729100 | 45300 | 45300 | 45400 | 45200 | 424 |
| 586 | 20240527 | 092200 | 2419545500 | 45300 | 45300 | 45400 | 45200 | 1930 |
| 587 | 20240527 | 092100 | 2332155750 | 45350 | 45300 | 45350 | 45300 | 2130 |
| 588 | 20240527 | 092000 | 2235640050 | 45350 | 45400 | 45400 | 45300 | 1481 |
| 589 | 20240527 | 091900 | 2168478700 | 45350 | 45400 | 45400 | 45300 | 1072 |
| 590 | 20240527 | 091800 | 2119874200 | 45400 | 45400 | 45400 | 45350 | 797 |
| 591 | 20240527 | 091700 | 2083699450 | 45350 | 45350 | 45400 | 45350 | 381 |
| 592 | 20240527 | 091600 | 2066414050 | 45400 | 45350 | 45500 | 45300 | 1281 |
| 593 | 20240527 | 091500 | 2008260450 | 45350 | 45300 | 45400 | 45100 | 3336 |
| 594 | 20240527 | 091400 | 1857341350 | 45250 | 45300 | 45400 | 45200 | 2293 |
| 595 | 20240527 | 091300 | 1753421400 | 45300 | 45400 | 45400 | 45300 | 947 |
| 596 | 20240527 | 091200 | 1710491300 | 45400 | 45600 | 45600 | 45300 | 4461 |
| 597 | 20240527 | 091100 | 1507788450 | 45600 | 45650 | 45700 | 45550 | 2201 |
| 598 | 20240527 | 091000 | 1407319550 | 45650 | 45950 | 46000 | 45650 | 6108 |
| 599 | 20240527 | 090900 | 1127765900 | 45950 | 46000 | 46050 | 45850 | 968 |
| 600 | 20240527 | 090800 | 1083293200 | 45950 | 45850 | 46000 | 45800 | 2369 |
| 601 | 20240527 | 090700 | 974555850 | 45850 | 45900 | 45900 | 45850 | 987 |
| 602 | 20240527 | 090600 | 929296250 | 46000 | 45900 | 46000 | 45850 | 485 |
| 603 | 20240527 | 090500 | 907033850 | 45900 | 46100 | 46100 | 45850 | 1320 |
| 604 | 20240527 | 090400 | 846382250 | 45950 | 46100 | 46150 | 45950 | 3940 |
| 605 | 20240527 | 090300 | 665115100 | 46050 | 46350 | 46400 | 46050 | 2341 |
| 606 | 20240527 | 090200 | 556891950 | 46350 | 46200 | 46500 | 46200 | 1215 |
| 607 | 20240527 | 090100 | 500568050 | 46350 | 46500 | 46500 | 46200 | 4024 |
| 608 | 20240527 | 090000 | 314212800 | 46450 | 46000 | 46450 | 45950 | 4926 |