33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 3 | 20240527 | 190600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240527 | 190500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240527 | 190400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240527 | 190300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240527 | 190200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240527 | 190100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240527 | 190000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240527 | 185900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240527 | 185800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240527 | 185700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240527 | 185600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240527 | 185500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240527 | 185400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240527 | 185300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240527 | 185200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240527 | 185100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240527 | 185000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240527 | 184900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240527 | 184800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240527 | 184700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240527 | 184600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240527 | 184500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240527 | 184400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240527 | 184300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240527 | 184200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240527 | 184100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240527 | 184000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240527 | 183900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240527 | 183800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240527 | 183700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 33 | 20240527 | 183600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240527 | 183500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240527 | 183400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240527 | 183300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240527 | 183200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240527 | 183100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240527 | 183000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240527 | 182900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240527 | 182800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240527 | 182700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240527 | 182600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240527 | 182500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240527 | 182400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240527 | 182300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240527 | 182200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240527 | 182100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240527 | 182000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240527 | 181900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240527 | 181800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240527 | 181700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240527 | 181600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240527 | 181500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240527 | 181400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240527 | 181300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240527 | 181200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240527 | 181100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240527 | 181000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240527 | 180900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240527 | 180800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240527 | 180700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 63 | 20240527 | 180600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240527 | 180500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240527 | 180400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240527 | 180300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240527 | 180200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240527 | 180100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240527 | 180000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240527 | 175900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240527 | 175800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240527 | 175700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240527 | 175600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240527 | 175500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240527 | 175400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240527 | 175300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240527 | 175200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240527 | 175100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240527 | 175000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240527 | 174900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240527 | 174800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240527 | 174700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240527 | 174600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240527 | 174500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240527 | 174400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240527 | 174300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240527 | 174200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240527 | 174100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240527 | 174000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240527 | 173900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240527 | 173800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240527 | 173700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 93 | 20240527 | 173600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240527 | 173500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240527 | 173400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240527 | 173300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240527 | 173200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240527 | 173100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240527 | 173000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240527 | 172900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240527 | 172800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240527 | 172700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240527 | 172600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240527 | 172500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240527 | 172400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240527 | 172300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240527 | 172200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240527 | 172100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240527 | 172000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240527 | 171900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240527 | 171800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240527 | 171700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240527 | 171600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240527 | 171500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240527 | 171400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240527 | 171300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240527 | 171200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240527 | 171100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240527 | 171000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240527 | 170900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240527 | 170800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240527 | 170700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 123 | 20240527 | 170600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240527 | 170500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240527 | 170400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240527 | 170300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240527 | 170200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240527 | 170100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240527 | 170000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240527 | 165900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240527 | 165800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240527 | 165700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240527 | 165600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240527 | 165500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240527 | 165400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240527 | 165300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240527 | 165200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240527 | 165100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240527 | 165000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240527 | 164900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240527 | 164800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240527 | 164700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240527 | 164600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240527 | 164500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240527 | 164400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240527 | 164300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240527 | 164200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240527 | 164100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240527 | 164000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240527 | 163900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240527 | 163800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240527 | 163700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 153 | 20240527 | 163600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240527 | 163500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240527 | 163400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240527 | 163300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240527 | 163200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240527 | 163100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240527 | 163000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240527 | 162900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240527 | 162800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240527 | 162700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240527 | 162600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240527 | 162500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240527 | 162400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240527 | 162300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240527 | 162200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240527 | 162100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240527 | 162000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240527 | 161900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240527 | 161800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240527 | 161700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240527 | 161600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240527 | 161500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240527 | 161400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240527 | 161300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240527 | 161200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240527 | 161100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240527 | 161000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240527 | 160900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240527 | 160800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240527 | 160700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 183 | 20240527 | 160600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240527 | 160500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240527 | 160400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240527 | 160300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240527 | 160200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240527 | 160100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240527 | 160000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240527 | 155900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240527 | 155800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240527 | 155700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240527 | 155600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240527 | 155500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240527 | 155400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240527 | 155300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240527 | 155200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240527 | 155100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240527 | 155000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240527 | 154900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240527 | 154800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240527 | 154700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240527 | 154600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240527 | 154500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240527 | 154400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240527 | 154300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240527 | 154200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240527 | 154100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240527 | 154000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240527 | 153900 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240527 | 153800 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240527 | 153700 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 213 | 20240527 | 153600 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240527 | 153500 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240527 | 153400 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240527 | 153300 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240527 | 153200 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240527 | 153100 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240527 | 153000 | 35531649300 | 38400 | 38400 | 38400 | 38400 | 16172 |
| 220 | 20240527 | 152900 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20240527 | 152800 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20240527 | 152700 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20240527 | 152600 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20240527 | 152500 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20240527 | 152400 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20240527 | 152300 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20240527 | 152200 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20240527 | 152100 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20240527 | 152000 | 34910644500 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20240527 | 151900 | 34910644500 | 38350 | 38400 | 38400 | 38300 | 1898 |
| 231 | 20240527 | 151800 | 34837878900 | 38300 | 38350 | 38400 | 38300 | 4656 |
| 232 | 20240527 | 151700 | 34659335050 | 38350 | 38450 | 38500 | 38350 | 1658 |
| 233 | 20240527 | 151600 | 34595652100 | 38450 | 38450 | 38500 | 38450 | 2599 |
| 234 | 20240527 | 151500 | 34495675450 | 38500 | 38500 | 38500 | 38450 | 1051 |
| 235 | 20240527 | 151400 | 34455220600 | 38500 | 38500 | 38500 | 38450 | 1835 |
| 236 | 20240527 | 151300 | 34384575550 | 38500 | 38550 | 38550 | 38500 | 1037 |
| 237 | 20240527 | 151200 | 34344646600 | 38500 | 38550 | 38550 | 38500 | 1669 |
| 238 | 20240527 | 151100 | 34280381600 | 38500 | 38500 | 38550 | 38500 | 994 |
| 239 | 20240527 | 151000 | 34242099150 | 38500 | 38600 | 38600 | 38500 | 2721 |
| 240 | 20240527 | 150900 | 34137218500 | 38600 | 38650 | 38650 | 38550 | 1753 |
| 241 | 20240527 | 150800 | 34069544050 | 38650 | 38600 | 38650 | 38550 | 1443 |
| 242 | 20240527 | 150700 | 34013821200 | 38600 | 38700 | 38700 | 38550 | 3234 |
| 243 | 20240527 | 150600 | 33888888800 | 38700 | 38600 | 38700 | 38600 | 4467 |
| 244 | 20240527 | 150500 | 33716248600 | 38550 | 38550 | 38600 | 38550 | 3333 |
| 245 | 20240527 | 150400 | 33587675400 | 38550 | 38500 | 38600 | 38450 | 4274 |
| 246 | 20240527 | 150300 | 33422951200 | 38500 | 38450 | 38500 | 38450 | 5529 |
| 247 | 20240527 | 150200 | 33210152400 | 38450 | 38350 | 38500 | 38350 | 4954 |
| 248 | 20240527 | 150100 | 33019833100 | 38400 | 38400 | 38450 | 38350 | 4114 |
| 249 | 20240527 | 150000 | 32861911650 | 38450 | 38400 | 38500 | 38400 | 6769 |
| 250 | 20240527 | 145900 | 32601787150 | 38400 | 38500 | 38500 | 38400 | 4422 |
| 251 | 20240527 | 145800 | 32431713950 | 38500 | 38500 | 38500 | 38450 | 3832 |
| 252 | 20240527 | 145700 | 32284324250 | 38450 | 38450 | 38500 | 38450 | 4036 |
| 253 | 20240527 | 145600 | 32129079850 | 38450 | 38450 | 38500 | 38400 | 4554 |
| 254 | 20240527 | 145500 | 31953990650 | 38400 | 38400 | 38450 | 38350 | 4056 |
| 255 | 20240527 | 145400 | 31798169950 | 38400 | 38300 | 38400 | 38250 | 8125 |
| 256 | 20240527 | 145300 | 31486611450 | 38300 | 38200 | 38300 | 38200 | 5754 |
| 257 | 20240527 | 145200 | 31266459950 | 38200 | 38200 | 38250 | 38200 | 1219 |
| 258 | 20240527 | 145100 | 31219890150 | 38200 | 38250 | 38250 | 38200 | 1874 |
| 259 | 20240527 | 145000 | 31148297750 | 38250 | 38300 | 38350 | 38200 | 3654 |
| 260 | 20240527 | 144900 | 31008398400 | 38250 | 38250 | 38300 | 38200 | 3660 |
| 261 | 20240527 | 144800 | 30868440450 | 38200 | 38250 | 38250 | 38150 | 2468 |
| 262 | 20240527 | 144700 | 30774169400 | 38250 | 38350 | 38350 | 38200 | 3618 |
| 263 | 20240527 | 144600 | 30635636050 | 38300 | 38250 | 38350 | 38200 | 7302 |
| 264 | 20240527 | 144500 | 30356105050 | 38250 | 38100 | 38250 | 38100 | 5395 |
| 265 | 20240527 | 144400 | 30150226400 | 38100 | 38000 | 38150 | 38000 | 3961 |
| 266 | 20240527 | 144300 | 29999554500 | 38050 | 38100 | 38150 | 38000 | 2190 |
| 267 | 20240527 | 144200 | 29916176750 | 38150 | 38150 | 38200 | 38050 | 2229 |
| 268 | 20240527 | 144100 | 29831201000 | 38200 | 38300 | 38300 | 38100 | 3137 |
| 269 | 20240527 | 144000 | 29711422550 | 38250 | 38250 | 38300 | 38200 | 4427 |
| 270 | 20240527 | 143900 | 29542075200 | 38300 | 38200 | 38300 | 38200 | 7880 |
| 271 | 20240527 | 143800 | 29240765550 | 38200 | 38050 | 38200 | 38000 | 9749 |
| 272 | 20240527 | 143700 | 28869772300 | 38050 | 38050 | 38050 | 38000 | 2746 |
| 273 | 20240527 | 143600 | 28765298450 | 38050 | 38000 | 38100 | 38000 | 4739 |
| 274 | 20240527 | 143500 | 28584926400 | 38050 | 38100 | 38100 | 37950 | 7076 |
| 275 | 20240527 | 143400 | 28315922650 | 38100 | 37950 | 38100 | 37900 | 16651 |
| 276 | 20240527 | 143300 | 27683192250 | 37900 | 37850 | 37950 | 37850 | 7977 |
| 277 | 20240527 | 143200 | 27380927000 | 37850 | 37750 | 37850 | 37700 | 7586 |
| 278 | 20240527 | 143100 | 27094128200 | 37750 | 37700 | 37800 | 37700 | 2664 |
| 279 | 20240527 | 143000 | 26993556100 | 37750 | 37700 | 37800 | 37650 | 6765 |
| 280 | 20240527 | 142900 | 26738282750 | 37700 | 37700 | 37750 | 37650 | 3176 |
| 281 | 20240527 | 142800 | 26618555450 | 37700 | 37600 | 37700 | 37550 | 12361 |
| 282 | 20240527 | 142700 | 26153457050 | 37600 | 37550 | 37600 | 37500 | 2536 |
| 283 | 20240527 | 142600 | 26058235400 | 37600 | 37600 | 37600 | 37550 | 1459 |
| 284 | 20240527 | 142500 | 26003434650 | 37600 | 37500 | 37600 | 37500 | 3346 |
| 285 | 20240527 | 142400 | 25877787150 | 37550 | 37450 | 37550 | 37450 | 10073 |
| 286 | 20240527 | 142300 | 25499857050 | 37450 | 37400 | 37500 | 37350 | 800 |
| 287 | 20240527 | 142200 | 25469893800 | 37400 | 37350 | 37450 | 37350 | 10262 |
| 288 | 20240527 | 142100 | 25085947650 | 37350 | 37400 | 37400 | 37350 | 1887 |
| 289 | 20240527 | 142000 | 25015412000 | 37350 | 37350 | 37400 | 37300 | 736 |
| 290 | 20240527 | 141900 | 24987922100 | 37300 | 37350 | 37350 | 37300 | 1212 |
| 291 | 20240527 | 141800 | 24942686050 | 37300 | 37300 | 37350 | 37300 | 372 |
| 292 | 20240527 | 141700 | 24928803350 | 37300 | 37350 | 37400 | 37300 | 3667 |
| 293 | 20240527 | 141600 | 24791834450 | 37350 | 37400 | 37400 | 37350 | 226 |
| 294 | 20240527 | 141500 | 24783384650 | 37350 | 37350 | 37400 | 37350 | 905 |
| 295 | 20240527 | 141400 | 24749580400 | 37400 | 37350 | 37400 | 37350 | 234 |
| 296 | 20240527 | 141300 | 24740830550 | 37400 | 37400 | 37400 | 37350 | 1215 |
| 297 | 20240527 | 141200 | 24695405550 | 37400 | 37350 | 37400 | 37350 | 172 |
| 298 | 20240527 | 141100 | 24688980300 | 37350 | 37400 | 37400 | 37350 | 681 |
| 299 | 20240527 | 141000 | 24663513750 | 37400 | 37450 | 37450 | 37350 | 3788 |
| 300 | 20240527 | 140900 | 24521793900 | 37450 | 37500 | 37500 | 37400 | 3622 |
| 301 | 20240527 | 140800 | 24386140400 | 37500 | 37500 | 37500 | 37400 | 1105 |
| 302 | 20240527 | 140700 | 24344751900 | 37500 | 37450 | 37500 | 37400 | 1269 |
| 303 | 20240527 | 140600 | 24297228850 | 37400 | 37400 | 37450 | 37400 | 2205 |
| 304 | 20240527 | 140500 | 24214660250 | 37400 | 37400 | 37450 | 37350 | 928 |
| 305 | 20240527 | 140400 | 24179938250 | 37350 | 37450 | 37450 | 37350 | 2249 |
| 306 | 20240527 | 140300 | 24095818300 | 37400 | 37350 | 37450 | 37350 | 2088 |
| 307 | 20240527 | 140200 | 24017724050 | 37350 | 37350 | 37400 | 37350 | 1006 |
| 308 | 20240527 | 140100 | 23980149400 | 37350 | 37300 | 37400 | 37300 | 922 |
| 309 | 20240527 | 140000 | 23945714050 | 37300 | 37300 | 37400 | 37300 | 1758 |
| 310 | 20240527 | 135900 | 23880000100 | 37300 | 37350 | 37400 | 37300 | 2333 |
| 311 | 20240527 | 135800 | 23792867100 | 37350 | 37350 | 37400 | 37300 | 1510 |
| 312 | 20240527 | 135700 | 23736465400 | 37350 | 37350 | 37400 | 37300 | 971 |
| 313 | 20240527 | 135600 | 23700213350 | 37300 | 37350 | 37400 | 37300 | 2757 |
| 314 | 20240527 | 135500 | 23597258700 | 37350 | 37350 | 37400 | 37350 | 511 |
| 315 | 20240527 | 135400 | 23578165400 | 37350 | 37450 | 37500 | 37350 | 5386 |
| 316 | 20240527 | 135300 | 23376648700 | 37500 | 37550 | 37600 | 37450 | 5271 |
| 317 | 20240527 | 135200 | 23178929000 | 37600 | 37550 | 37650 | 37500 | 7563 |
| 318 | 20240527 | 135100 | 22894716750 | 37550 | 37650 | 37650 | 37500 | 5728 |
| 319 | 20240527 | 135000 | 22679300900 | 37600 | 37350 | 37600 | 37300 | 7138 |
| 320 | 20240527 | 134900 | 22411797500 | 37300 | 37350 | 37450 | 37300 | 3616 |
| 321 | 20240527 | 134800 | 22276589250 | 37400 | 37400 | 37500 | 37350 | 8220 |
| 322 | 20240527 | 134700 | 21968836650 | 37500 | 37150 | 37500 | 37150 | 16617 |
| 323 | 20240527 | 134600 | 21348191850 | 37150 | 37100 | 37200 | 37050 | 2908 |
| 324 | 20240527 | 134500 | 21240199650 | 37050 | 37000 | 37100 | 37000 | 2188 |
| 325 | 20240527 | 134400 | 21159131850 | 37000 | 36950 | 37050 | 36950 | 2413 |
| 326 | 20240527 | 134300 | 21069850100 | 36950 | 36950 | 37000 | 36950 | 11019 |
| 327 | 20240527 | 134200 | 20662196200 | 36950 | 36900 | 36950 | 36900 | 3656 |
| 328 | 20240527 | 134100 | 20527120650 | 36850 | 36900 | 36900 | 36850 | 3175 |
| 329 | 20240527 | 134000 | 20409987350 | 36850 | 36850 | 36900 | 36850 | 2385 |
| 330 | 20240527 | 133900 | 20322072250 | 36850 | 36850 | 36900 | 36850 | 899 |
| 331 | 20240527 | 133800 | 20288932850 | 36850 | 36850 | 36900 | 36800 | 6352 |
| 332 | 20240527 | 133700 | 20054861350 | 36850 | 36850 | 36850 | 36800 | 599 |
| 333 | 20240527 | 133600 | 20032791500 | 36800 | 36800 | 36850 | 36800 | 613 |
| 334 | 20240527 | 133500 | 20010230400 | 36800 | 36800 | 36850 | 36800 | 1420 |
| 335 | 20240527 | 133400 | 19957973100 | 36800 | 36800 | 36850 | 36800 | 829 |
| 336 | 20240527 | 133300 | 19927449650 | 36800 | 36800 | 36850 | 36750 | 967 |
| 337 | 20240527 | 133200 | 19891863150 | 36800 | 36750 | 36800 | 36750 | 249 |
| 338 | 20240527 | 133100 | 19882709850 | 36750 | 36750 | 36800 | 36750 | 1760 |
| 339 | 20240527 | 133000 | 19818009800 | 36750 | 36800 | 36800 | 36750 | 622 |
| 340 | 20240527 | 132900 | 19795122500 | 36800 | 36700 | 36850 | 36700 | 3774 |
| 341 | 20240527 | 132800 | 19656301100 | 36700 | 36700 | 36750 | 36700 | 1352 |
| 342 | 20240527 | 132700 | 19606678600 | 36700 | 36700 | 36700 | 36650 | 1211 |
| 343 | 20240527 | 132600 | 19562235100 | 36700 | 36750 | 36750 | 36700 | 1718 |
| 344 | 20240527 | 132500 | 19499183600 | 36700 | 36700 | 36750 | 36700 | 433 |
| 345 | 20240527 | 132400 | 19483290850 | 36700 | 36750 | 36750 | 36700 | 301 |
| 346 | 20240527 | 132300 | 19472240600 | 36750 | 36750 | 36800 | 36700 | 2515 |
| 347 | 20240527 | 132200 | 19379822750 | 36800 | 36750 | 36800 | 36750 | 355 |
| 348 | 20240527 | 132100 | 19366773600 | 36750 | 36800 | 36800 | 36750 | 1874 |
| 349 | 20240527 | 132000 | 19297890250 | 36800 | 36800 | 36800 | 36800 | 219 |
| 350 | 20240527 | 131900 | 19289831050 | 36800 | 36700 | 36850 | 36700 | 9953 |
| 351 | 20240527 | 131800 | 18923593750 | 36700 | 36650 | 36800 | 36650 | 6848 |
| 352 | 20240527 | 131700 | 18672113500 | 36650 | 36650 | 36650 | 36650 | 889 |
| 353 | 20240527 | 131600 | 18639531650 | 36700 | 36700 | 36700 | 36650 | 717 |
| 354 | 20240527 | 131500 | 18613220550 | 36700 | 36600 | 36700 | 36600 | 1501 |
| 355 | 20240527 | 131400 | 18558208250 | 36650 | 36600 | 36650 | 36600 | 2722 |
| 356 | 20240527 | 131300 | 18458582950 | 36600 | 36550 | 36600 | 36550 | 1271 |
| 357 | 20240527 | 131200 | 18412081200 | 36550 | 36550 | 36600 | 36550 | 1394 |
| 358 | 20240527 | 131100 | 18361127550 | 36550 | 36600 | 36600 | 36550 | 219 |
| 359 | 20240527 | 131000 | 18353114600 | 36500 | 36500 | 36550 | 36500 | 673 |
| 360 | 20240527 | 130900 | 18328522550 | 36500 | 36500 | 36550 | 36500 | 249 |
| 361 | 20240527 | 130800 | 18319432250 | 36500 | 36500 | 36500 | 36450 | 7197 |
| 362 | 20240527 | 130700 | 18056742800 | 36500 | 36500 | 36500 | 36450 | 274 |
| 363 | 20240527 | 130600 | 18046744750 | 36500 | 36450 | 36500 | 36450 | 440 |
| 364 | 20240527 | 130500 | 18030700400 | 36450 | 36550 | 36550 | 36450 | 5159 |
| 365 | 20240527 | 130400 | 17842406850 | 36550 | 36550 | 36550 | 36500 | 290 |
| 366 | 20240527 | 130300 | 17831819500 | 36500 | 36600 | 36600 | 36500 | 3107 |
| 367 | 20240527 | 130200 | 17718265300 | 36600 | 36550 | 36600 | 36550 | 196 |
| 368 | 20240527 | 130100 | 17711101200 | 36550 | 36550 | 36600 | 36550 | 463 |
| 369 | 20240527 | 130000 | 17694176400 | 36600 | 36650 | 36700 | 36550 | 4220 |
| 370 | 20240527 | 125900 | 17539667250 | 36650 | 36600 | 36650 | 36600 | 32 |
| 371 | 20240527 | 125800 | 17538495350 | 36600 | 36650 | 36650 | 36600 | 246 |
| 372 | 20240527 | 125700 | 17529486750 | 36650 | 36650 | 36650 | 36600 | 1102 |
| 373 | 20240527 | 125600 | 17489141400 | 36650 | 36650 | 36650 | 36600 | 229 |
| 374 | 20240527 | 125500 | 17480748850 | 36600 | 36600 | 36600 | 36600 | 176 |
| 375 | 20240527 | 125400 | 17474307250 | 36650 | 36650 | 36650 | 36600 | 301 |
| 376 | 20240527 | 125300 | 17463280700 | 36650 | 36650 | 36700 | 36600 | 3135 |
| 377 | 20240527 | 125200 | 17348382400 | 36650 | 36650 | 36700 | 36650 | 279 |
| 378 | 20240527 | 125100 | 17338154050 | 36700 | 36700 | 36700 | 36650 | 233 |
| 379 | 20240527 | 125000 | 17329608800 | 36650 | 36700 | 36700 | 36650 | 233 |
| 380 | 20240527 | 124900 | 17321059200 | 36700 | 36700 | 36700 | 36650 | 269 |
| 381 | 20240527 | 124800 | 17311194850 | 36700 | 36650 | 36700 | 36650 | 138 |
| 382 | 20240527 | 124700 | 17306133900 | 36650 | 36700 | 36700 | 36650 | 3651 |
| 383 | 20240527 | 124600 | 17172148150 | 36700 | 36650 | 36700 | 36650 | 391 |
| 384 | 20240527 | 124500 | 17157812900 | 36650 | 36650 | 36700 | 36650 | 970 |
| 385 | 20240527 | 124400 | 17122260900 | 36650 | 36650 | 36700 | 36650 | 489 |
| 386 | 20240527 | 124300 | 17104332600 | 36650 | 36650 | 36650 | 36600 | 524 |
| 387 | 20240527 | 124200 | 17085130500 | 36600 | 36650 | 36650 | 36600 | 1945 |
| 388 | 20240527 | 124100 | 17013862650 | 36650 | 36650 | 36650 | 36600 | 482 |
| 389 | 20240527 | 124000 | 16996197850 | 36650 | 36650 | 36650 | 36600 | 1152 |
| 390 | 20240527 | 123900 | 16953986900 | 36650 | 36650 | 36700 | 36600 | 864 |
| 391 | 20240527 | 123800 | 16922313550 | 36700 | 36650 | 36700 | 36600 | 423 |
| 392 | 20240527 | 123700 | 16906811200 | 36650 | 36650 | 36700 | 36650 | 1463 |
| 393 | 20240527 | 123600 | 16853167150 | 36650 | 36650 | 36650 | 36650 | 105 |
| 394 | 20240527 | 123500 | 16849318900 | 36650 | 36650 | 36700 | 36650 | 635 |
| 395 | 20240527 | 123400 | 16826037750 | 36650 | 36650 | 36750 | 36650 | 5493 |
| 396 | 20240527 | 123300 | 16624499200 | 36650 | 36700 | 36700 | 36650 | 280 |
| 397 | 20240527 | 123200 | 16614237150 | 36700 | 36700 | 36700 | 36650 | 304 |
| 398 | 20240527 | 123100 | 16603085400 | 36700 | 36700 | 36700 | 36650 | 1512 |
| 399 | 20240527 | 123000 | 16547596000 | 36700 | 36700 | 36750 | 36650 | 1463 |
| 400 | 20240527 | 122900 | 16493903900 | 36750 | 36750 | 36750 | 36700 | 1035 |
| 401 | 20240527 | 122800 | 16455878650 | 36700 | 36700 | 36750 | 36700 | 49 |
| 402 | 20240527 | 122700 | 16454079000 | 36700 | 36700 | 36750 | 36700 | 2566 |
| 403 | 20240527 | 122600 | 16359874800 | 36700 | 36650 | 36700 | 36650 | 2092 |
| 404 | 20240527 | 122500 | 16283171400 | 36650 | 36650 | 36700 | 36650 | 3393 |
| 405 | 20240527 | 122400 | 16158803300 | 36650 | 36600 | 36700 | 36600 | 3933 |
| 406 | 20240527 | 122300 | 16014649750 | 36600 | 36550 | 36650 | 36550 | 3789 |
| 407 | 20240527 | 122200 | 15875970600 | 36550 | 36550 | 36600 | 36550 | 31 |
| 408 | 20240527 | 122100 | 15874837450 | 36600 | 36600 | 36600 | 36600 | 1119 |
| 409 | 20240527 | 122000 | 15833882050 | 36600 | 36600 | 36600 | 36550 | 642 |
| 410 | 20240527 | 121900 | 15810387700 | 36600 | 36600 | 36600 | 36600 | 72 |
| 411 | 20240527 | 121800 | 15807752500 | 36600 | 36600 | 36600 | 36550 | 1018 |
| 412 | 20240527 | 121700 | 15770493750 | 36650 | 36650 | 36650 | 36600 | 200 |
| 413 | 20240527 | 121600 | 15763170400 | 36650 | 36600 | 36650 | 36550 | 74 |
| 414 | 20240527 | 121500 | 15760460200 | 36600 | 36600 | 36600 | 36600 | 1449 |
| 415 | 20240527 | 121400 | 15707426800 | 36600 | 36550 | 36600 | 36550 | 1600 |
| 416 | 20240527 | 121300 | 15648902800 | 36550 | 36550 | 36550 | 36550 | 733 |
| 417 | 20240527 | 121200 | 15622111650 | 36500 | 36550 | 36550 | 36500 | 163 |
| 418 | 20240527 | 121100 | 15616154900 | 36550 | 36550 | 36550 | 36550 | 383 |
| 419 | 20240527 | 121000 | 15602156250 | 36550 | 36500 | 36550 | 36450 | 1428 |
| 420 | 20240527 | 120900 | 15550027600 | 36500 | 36550 | 36550 | 36500 | 1455 |
| 421 | 20240527 | 120800 | 15496849300 | 36500 | 36500 | 36500 | 36500 | 480 |
| 422 | 20240527 | 120700 | 15479329300 | 36550 | 36500 | 36550 | 36500 | 2100 |
| 423 | 20240527 | 120600 | 15402672650 | 36500 | 36450 | 36550 | 36450 | 5882 |
| 424 | 20240527 | 120500 | 15188058750 | 36450 | 36450 | 36450 | 36400 | 728 |
| 425 | 20240527 | 120400 | 15161532700 | 36400 | 36450 | 36450 | 36400 | 320 |
| 426 | 20240527 | 120300 | 15149872950 | 36450 | 36450 | 36500 | 36450 | 361 |
| 427 | 20240527 | 120200 | 15136714350 | 36450 | 36450 | 36450 | 36450 | 916 |
| 428 | 20240527 | 120100 | 15103326150 | 36450 | 36450 | 36500 | 36450 | 1865 |
| 429 | 20240527 | 120000 | 15035337150 | 36450 | 36400 | 36450 | 36400 | 160 |
| 430 | 20240527 | 115900 | 15029509100 | 36400 | 36400 | 36450 | 36400 | 813 |
| 431 | 20240527 | 115800 | 14999915750 | 36400 | 36400 | 36450 | 36400 | 336 |
| 432 | 20240527 | 115700 | 14987684500 | 36400 | 36400 | 36450 | 36400 | 443 |
| 433 | 20240527 | 115600 | 14971541600 | 36400 | 36400 | 36450 | 36400 | 379 |
| 434 | 20240527 | 115500 | 14957741250 | 36400 | 36400 | 36450 | 36400 | 1223 |
| 435 | 20240527 | 115400 | 14913217450 | 36450 | 36450 | 36450 | 36400 | 391 |
| 436 | 20240527 | 115300 | 14898981750 | 36400 | 36450 | 36450 | 36400 | 1433 |
| 437 | 20240527 | 115200 | 14846752800 | 36400 | 36450 | 36450 | 36400 | 536 |
| 438 | 20240527 | 115100 | 14827235300 | 36400 | 36400 | 36450 | 36400 | 905 |
| 439 | 20240527 | 115000 | 14794282550 | 36400 | 36400 | 36450 | 36400 | 1041 |
| 440 | 20240527 | 114900 | 14756390000 | 36400 | 36400 | 36450 | 36400 | 1230 |
| 441 | 20240527 | 114800 | 14711617500 | 36400 | 36450 | 36450 | 36400 | 277 |
| 442 | 20240527 | 114700 | 14701534000 | 36450 | 36450 | 36450 | 36400 | 850 |
| 443 | 20240527 | 114600 | 14670570950 | 36450 | 36400 | 36450 | 36400 | 224 |
| 444 | 20240527 | 114500 | 14662409350 | 36400 | 36400 | 36450 | 36400 | 336 |
| 445 | 20240527 | 114400 | 14650178700 | 36400 | 36400 | 36450 | 36400 | 1106 |
| 446 | 20240527 | 114300 | 14609912050 | 36450 | 36450 | 36450 | 36400 | 56 |
| 447 | 20240527 | 114200 | 14607871600 | 36450 | 36500 | 36500 | 36400 | 2532 |
| 448 | 20240527 | 114100 | 14515599650 | 36500 | 36500 | 36550 | 36500 | 598 |
| 449 | 20240527 | 114000 | 14493771650 | 36500 | 36550 | 36550 | 36500 | 898 |
| 450 | 20240527 | 113900 | 14460964800 | 36550 | 36550 | 36550 | 36500 | 380 |
| 451 | 20240527 | 113800 | 14447089700 | 36550 | 36500 | 36550 | 36500 | 461 |
| 452 | 20240527 | 113700 | 14430261250 | 36500 | 36500 | 36500 | 36450 | 285 |
| 453 | 20240527 | 113600 | 14419863750 | 36500 | 36450 | 36500 | 36450 | 7652 |
| 454 | 20240527 | 113500 | 14140620500 | 36400 | 36400 | 36450 | 36350 | 2348 |
| 455 | 20240527 | 113400 | 14055104450 | 36400 | 36400 | 36450 | 36400 | 488 |
| 456 | 20240527 | 113300 | 14037339100 | 36400 | 36450 | 36450 | 36400 | 881 |
| 457 | 20240527 | 113200 | 14005266700 | 36450 | 36450 | 36450 | 36400 | 2580 |
| 458 | 20240527 | 113100 | 13911344250 | 36400 | 36450 | 36450 | 36400 | 411 |
| 459 | 20240527 | 113000 | 13896375350 | 36450 | 36450 | 36500 | 36400 | 318 |
| 460 | 20240527 | 112900 | 13884787600 | 36450 | 36450 | 36500 | 36450 | 664 |
| 461 | 20240527 | 112800 | 13860584600 | 36450 | 36450 | 36500 | 36450 | 605 |
| 462 | 20240527 | 112700 | 13838529350 | 36500 | 36450 | 36500 | 36400 | 437 |
| 463 | 20240527 | 112600 | 13822592250 | 36450 | 36400 | 36500 | 36400 | 473 |
| 464 | 20240527 | 112500 | 13805352350 | 36400 | 36450 | 36450 | 36400 | 1148 |
| 465 | 20240527 | 112400 | 13763517100 | 36450 | 36450 | 36450 | 36400 | 879 |
| 466 | 20240527 | 112300 | 13731517850 | 36450 | 36450 | 36500 | 36450 | 1885 |
| 467 | 20240527 | 112200 | 13662809500 | 36450 | 36400 | 36450 | 36350 | 4447 |
| 468 | 20240527 | 112100 | 13500859050 | 36400 | 36400 | 36450 | 36400 | 2525 |
| 469 | 20240527 | 112000 | 13408849250 | 36350 | 36400 | 36450 | 36350 | 1520 |
| 470 | 20240527 | 111900 | 13353538750 | 36400 | 36450 | 36500 | 36400 | 1491 |
| 471 | 20240527 | 111800 | 13299254750 | 36450 | 36400 | 36500 | 36400 | 4855 |
| 472 | 20240527 | 111700 | 13122335550 | 36400 | 36400 | 36450 | 36400 | 705 |
| 473 | 20240527 | 111600 | 13096672850 | 36400 | 36400 | 36450 | 36350 | 3283 |
| 474 | 20240527 | 111500 | 12977165100 | 36400 | 36400 | 36450 | 36350 | 8478 |
| 475 | 20240527 | 111400 | 12668518950 | 36400 | 36400 | 36450 | 36400 | 3385 |
| 476 | 20240527 | 111300 | 12545294500 | 36450 | 36400 | 36450 | 36400 | 1194 |
| 477 | 20240527 | 111200 | 12501831900 | 36450 | 36450 | 36450 | 36400 | 1047 |
| 478 | 20240527 | 111100 | 12463716950 | 36450 | 36450 | 36500 | 36450 | 1771 |
| 479 | 20240527 | 111000 | 12399163800 | 36500 | 36450 | 36500 | 36450 | 2699 |
| 480 | 20240527 | 110900 | 12300783750 | 36450 | 36500 | 36500 | 36450 | 1274 |
| 481 | 20240527 | 110800 | 12254319500 | 36500 | 36500 | 36500 | 36450 | 740 |
| 482 | 20240527 | 110700 | 12227323800 | 36450 | 36500 | 36500 | 36450 | 968 |
| 483 | 20240527 | 110600 | 12192018500 | 36450 | 36500 | 36500 | 36450 | 1061 |
| 484 | 20240527 | 110500 | 12153323350 | 36500 | 36500 | 36550 | 36450 | 2731 |
| 485 | 20240527 | 110400 | 12053666950 | 36500 | 36500 | 36550 | 36500 | 1045 |
| 486 | 20240527 | 110300 | 12015518450 | 36550 | 36500 | 36600 | 36500 | 4589 |
| 487 | 20240527 | 110200 | 11847826300 | 36500 | 36500 | 36550 | 36500 | 9689 |
| 488 | 20240527 | 110100 | 11494168700 | 36550 | 36550 | 36550 | 36500 | 1129 |
| 489 | 20240527 | 110000 | 11452941400 | 36550 | 36550 | 36550 | 36500 | 2720 |
| 490 | 20240527 | 105900 | 11353655650 | 36550 | 36550 | 36550 | 36500 | 775 |
| 491 | 20240527 | 105800 | 11325346650 | 36550 | 36550 | 36600 | 36500 | 1141 |
| 492 | 20240527 | 105700 | 11283645150 | 36550 | 36500 | 36550 | 36500 | 1622 |
| 493 | 20240527 | 105600 | 11224393000 | 36550 | 36600 | 36650 | 36550 | 15104 |
| 494 | 20240527 | 105500 | 10671799900 | 36600 | 36600 | 36650 | 36600 | 2444 |
| 495 | 20240527 | 105400 | 10582236200 | 36650 | 36600 | 36650 | 36600 | 76 |
| 496 | 20240527 | 105300 | 10579451750 | 36600 | 36600 | 36650 | 36600 | 1423 |
| 497 | 20240527 | 105200 | 10527344100 | 36650 | 36650 | 36650 | 36600 | 529 |
| 498 | 20240527 | 105100 | 10507970850 | 36650 | 36600 | 36650 | 36600 | 2464 |
| 499 | 20240527 | 105000 | 10417668300 | 36600 | 36650 | 36650 | 36600 | 104 |
| 500 | 20240527 | 104900 | 10413861050 | 36600 | 36600 | 36650 | 36600 | 509 |
| 501 | 20240527 | 104800 | 10395227100 | 36600 | 36600 | 36650 | 36600 | 1346 |
| 502 | 20240527 | 104700 | 10345958900 | 36650 | 36650 | 36700 | 36600 | 3846 |
| 503 | 20240527 | 104600 | 10205012450 | 36650 | 36700 | 36700 | 36650 | 483 |
| 504 | 20240527 | 104500 | 10187304700 | 36700 | 36700 | 36700 | 36650 | 418 |
| 505 | 20240527 | 104400 | 10171976500 | 36700 | 36700 | 36700 | 36650 | 582 |
| 506 | 20240527 | 104300 | 10150631400 | 36700 | 36650 | 36700 | 36650 | 71 |
| 507 | 20240527 | 104200 | 10148029000 | 36650 | 36650 | 36700 | 36650 | 1617 |
| 508 | 20240527 | 104100 | 10088752400 | 36700 | 36700 | 36750 | 36700 | 1275 |
| 509 | 20240527 | 104000 | 10041959000 | 36700 | 36700 | 36700 | 36650 | 3928 |
| 510 | 20240527 | 103900 | 9897846450 | 36700 | 36700 | 36750 | 36700 | 1241 |
| 511 | 20240527 | 103800 | 9852276500 | 36700 | 36700 | 36750 | 36700 | 546 |
| 512 | 20240527 | 103700 | 9832237950 | 36750 | 36750 | 36750 | 36700 | 559 |
| 513 | 20240527 | 103600 | 9811719950 | 36750 | 36750 | 36750 | 36700 | 334 |
| 514 | 20240527 | 103500 | 9799445500 | 36700 | 36750 | 36800 | 36700 | 2659 |
| 515 | 20240527 | 103400 | 9701733050 | 36800 | 36850 | 36850 | 36750 | 1054 |
| 516 | 20240527 | 103300 | 9662954900 | 36850 | 36850 | 36850 | 36800 | 971 |
| 517 | 20240527 | 103200 | 9627218150 | 36850 | 36800 | 36850 | 36800 | 621 |
| 518 | 20240527 | 103100 | 9604357550 | 36800 | 36850 | 36900 | 36800 | 1792 |
| 519 | 20240527 | 103000 | 9538347100 | 36850 | 36900 | 36950 | 36850 | 352 |
| 520 | 20240527 | 102900 | 9525363250 | 36900 | 36900 | 36950 | 36900 | 873 |
| 521 | 20240527 | 102800 | 9493146800 | 36900 | 36850 | 36900 | 36850 | 2873 |
| 522 | 20240527 | 102700 | 9387252900 | 36850 | 36850 | 36850 | 36800 | 438 |
| 523 | 20240527 | 102600 | 9371118850 | 36850 | 36850 | 36850 | 36800 | 1136 |
| 524 | 20240527 | 102500 | 9329274850 | 36850 | 36850 | 36850 | 36800 | 193 |
| 525 | 20240527 | 102400 | 9322170250 | 36850 | 36800 | 36850 | 36800 | 1196 |
| 526 | 20240527 | 102300 | 9278156650 | 36800 | 36800 | 36850 | 36800 | 906 |
| 527 | 20240527 | 102200 | 9244815500 | 36800 | 36850 | 36850 | 36800 | 802 |
| 528 | 20240527 | 102100 | 9215292450 | 36850 | 36800 | 36850 | 36800 | 1331 |
| 529 | 20240527 | 102000 | 9166310600 | 36800 | 36850 | 36900 | 36800 | 2071 |
| 530 | 20240527 | 101900 | 9089994550 | 36850 | 36900 | 36900 | 36850 | 73 |
| 531 | 20240527 | 101800 | 9087300950 | 36850 | 36850 | 36900 | 36850 | 456 |
| 532 | 20240527 | 101700 | 9070492050 | 36900 | 36900 | 36900 | 36900 | 2940 |
| 533 | 20240527 | 101600 | 8962006050 | 36900 | 36900 | 36900 | 36850 | 498 |
| 534 | 20240527 | 101500 | 8943635450 | 36900 | 36900 | 36900 | 36850 | 196 |
| 535 | 20240527 | 101400 | 8936411100 | 36900 | 36900 | 36900 | 36850 | 1037 |
| 536 | 20240527 | 101300 | 8898146450 | 36950 | 36950 | 37000 | 36900 | 566 |
| 537 | 20240527 | 101200 | 8877225800 | 36950 | 36950 | 37000 | 36900 | 655 |
| 538 | 20240527 | 101100 | 8853024950 | 36950 | 37000 | 37000 | 36900 | 1995 |
| 539 | 20240527 | 101000 | 8779303600 | 37000 | 37000 | 37000 | 36900 | 446 |
| 540 | 20240527 | 100900 | 8762809750 | 36900 | 37000 | 37050 | 36900 | 3945 |
| 541 | 20240527 | 100800 | 8616982600 | 37000 | 36950 | 37000 | 36900 | 1857 |
| 542 | 20240527 | 100700 | 8548384500 | 36950 | 36900 | 36950 | 36900 | 372 |
| 543 | 20240527 | 100600 | 8534656500 | 36900 | 36900 | 36900 | 36850 | 1151 |
| 544 | 20240527 | 100500 | 8492197100 | 36900 | 36900 | 36900 | 36850 | 481 |
| 545 | 20240527 | 100400 | 8474463650 | 36900 | 36900 | 36900 | 36850 | 203 |
| 546 | 20240527 | 100300 | 8466981600 | 36900 | 36950 | 36950 | 36800 | 2058 |
| 547 | 20240527 | 100200 | 8391144200 | 36900 | 36950 | 37000 | 36850 | 1188 |
| 548 | 20240527 | 100100 | 8347287450 | 37000 | 37000 | 37000 | 36950 | 288 |
| 549 | 20240527 | 100000 | 8336632550 | 37000 | 36950 | 37000 | 36950 | 2078 |
| 550 | 20240527 | 095900 | 8259840950 | 37000 | 37000 | 37000 | 36900 | 841 |
| 551 | 20240527 | 095800 | 8228728900 | 37000 | 36900 | 37050 | 36850 | 9374 |
| 552 | 20240527 | 095700 | 7882188600 | 36900 | 36900 | 36900 | 36850 | 662 |
| 553 | 20240527 | 095600 | 7857765900 | 36900 | 36850 | 36900 | 36800 | 1346 |
| 554 | 20240527 | 095500 | 7808136500 | 36900 | 36850 | 36900 | 36800 | 3430 |
| 555 | 20240527 | 095400 | 7681839500 | 36850 | 36850 | 36850 | 36800 | 1678 |
| 556 | 20240527 | 095300 | 7620005300 | 36850 | 36800 | 36900 | 36800 | 1969 |
| 557 | 20240527 | 095200 | 7547455200 | 36800 | 36800 | 36850 | 36800 | 927 |
| 558 | 20240527 | 095100 | 7513308000 | 36800 | 36800 | 36850 | 36750 | 1519 |
| 559 | 20240527 | 095000 | 7457405800 | 36800 | 36850 | 36850 | 36750 | 626 |
| 560 | 20240527 | 094900 | 7434373150 | 36850 | 36800 | 36850 | 36800 | 2936 |
| 561 | 20240527 | 094800 | 7326327050 | 36800 | 36750 | 36800 | 36700 | 5442 |
| 562 | 20240527 | 094700 | 7126344800 | 36700 | 36750 | 36750 | 36700 | 1195 |
| 563 | 20240527 | 094600 | 7082468250 | 36750 | 36750 | 36750 | 36700 | 653 |
| 564 | 20240527 | 094500 | 7058501600 | 36750 | 36700 | 36750 | 36650 | 3091 |
| 565 | 20240527 | 094400 | 6944936650 | 36700 | 36700 | 36700 | 36650 | 593 |
| 566 | 20240527 | 094300 | 6923173850 | 36700 | 36700 | 36750 | 36650 | 1427 |
| 567 | 20240527 | 094200 | 6870802700 | 36700 | 36750 | 36750 | 36700 | 286 |
| 568 | 20240527 | 094100 | 6860300100 | 36750 | 36700 | 36750 | 36700 | 1437 |
| 569 | 20240527 | 094000 | 6807561100 | 36700 | 36750 | 36750 | 36650 | 2656 |
| 570 | 20240527 | 093900 | 6710136950 | 36750 | 36700 | 36750 | 36700 | 2210 |
| 571 | 20240527 | 093800 | 6628948150 | 36700 | 36700 | 36750 | 36700 | 1432 |
| 572 | 20240527 | 093700 | 6576393500 | 36700 | 36750 | 36750 | 36700 | 1164 |
| 573 | 20240527 | 093600 | 6533670850 | 36750 | 36750 | 36750 | 36700 | 437 |
| 574 | 20240527 | 093500 | 6517628550 | 36750 | 36650 | 36800 | 36650 | 3733 |
| 575 | 20240527 | 093400 | 6380658650 | 36700 | 36650 | 36700 | 36600 | 2760 |
| 576 | 20240527 | 093300 | 6279521500 | 36700 | 36700 | 36700 | 36650 | 3964 |
| 577 | 20240527 | 093200 | 6134181800 | 36700 | 36700 | 36750 | 36700 | 2175 |
| 578 | 20240527 | 093100 | 6054345400 | 36750 | 36700 | 36750 | 36700 | 899 |
| 579 | 20240527 | 093000 | 6021339750 | 36700 | 36700 | 36850 | 36650 | 8920 |
| 580 | 20240527 | 092900 | 5693620350 | 36700 | 36700 | 36750 | 36650 | 1253 |
| 581 | 20240527 | 092800 | 5647653850 | 36700 | 36750 | 36800 | 36700 | 2143 |
| 582 | 20240527 | 092700 | 5568985750 | 36750 | 36800 | 36800 | 36700 | 6931 |
| 583 | 20240527 | 092600 | 5314501000 | 36750 | 36800 | 36850 | 36750 | 1284 |
| 584 | 20240527 | 092500 | 5267259800 | 36800 | 36850 | 36850 | 36800 | 777 |
| 585 | 20240527 | 092400 | 5238635250 | 36850 | 36700 | 36900 | 36700 | 8579 |
| 586 | 20240527 | 092300 | 4922987350 | 36750 | 36750 | 36750 | 36700 | 5538 |
| 587 | 20240527 | 092200 | 4719661250 | 36750 | 36750 | 36800 | 36750 | 8252 |
| 588 | 20240527 | 092100 | 4416214550 | 36750 | 36800 | 36800 | 36700 | 3577 |
| 589 | 20240527 | 092000 | 4284758650 | 36800 | 36750 | 36850 | 36700 | 4308 |
| 590 | 20240527 | 091900 | 4126255350 | 36750 | 36750 | 36800 | 36700 | 4501 |
| 591 | 20240527 | 091800 | 3960906650 | 36750 | 36900 | 36900 | 36750 | 6280 |
| 592 | 20240527 | 091700 | 3729487500 | 36900 | 36850 | 36950 | 36800 | 7321 |
| 593 | 20240527 | 091600 | 3459698200 | 36850 | 37050 | 37050 | 36850 | 8487 |
| 594 | 20240527 | 091500 | 3146230100 | 37000 | 37100 | 37100 | 37000 | 1797 |
| 595 | 20240527 | 091400 | 3079651150 | 37050 | 37100 | 37150 | 37050 | 1361 |
| 596 | 20240527 | 091300 | 3029165200 | 37100 | 37200 | 37250 | 37100 | 6761 |
| 597 | 20240527 | 091200 | 2778049750 | 37200 | 37200 | 37250 | 37150 | 2017 |
| 598 | 20240527 | 091100 | 2703069750 | 37200 | 37100 | 37250 | 37100 | 3069 |
| 599 | 20240527 | 091000 | 2589003850 | 37100 | 37100 | 37150 | 37050 | 1672 |
| 600 | 20240527 | 090900 | 2526971500 | 37200 | 37150 | 37200 | 37100 | 3085 |
| 601 | 20240527 | 090800 | 2412395300 | 37100 | 37100 | 37200 | 36950 | 3816 |
| 602 | 20240527 | 090700 | 2270804600 | 37100 | 36950 | 37100 | 36850 | 13949 |
| 603 | 20240527 | 090600 | 1754936850 | 36950 | 37050 | 37050 | 36900 | 5855 |
| 604 | 20240527 | 090500 | 1538703750 | 37050 | 37000 | 37150 | 37000 | 1271 |
| 605 | 20240527 | 090400 | 1491619050 | 37150 | 37100 | 37150 | 37000 | 4552 |
| 606 | 20240527 | 090300 | 1322823950 | 37100 | 37100 | 37200 | 37000 | 3146 |
| 607 | 20240527 | 090200 | 1206340300 | 37050 | 37100 | 37200 | 36900 | 14279 |
| 608 | 20240527 | 090100 | 677553350 | 37050 | 37050 | 37200 | 37050 | 6143 |
| 609 | 20240527 | 090000 | 449769300 | 37050 | 37200 | 37300 | 37000 | 11943 |