32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 3 | 20240527 | 190100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20240527 | 190000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20240527 | 185900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20240527 | 185800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20240527 | 185700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20240527 | 185600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20240527 | 185500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20240527 | 185400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20240527 | 185300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20240527 | 185200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20240527 | 185100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20240527 | 185000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20240527 | 184900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20240527 | 184800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20240527 | 184700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20240527 | 184600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20240527 | 184500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20240527 | 184400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20240527 | 184300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20240527 | 184200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20240527 | 184100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20240527 | 184000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20240527 | 183900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20240527 | 183800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20240527 | 183700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20240527 | 183600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20240527 | 183500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20240527 | 183400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20240527 | 183300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20240527 | 183200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 33 | 20240527 | 183100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20240527 | 183000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20240527 | 182900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20240527 | 182800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20240527 | 182700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20240527 | 182600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20240527 | 182500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20240527 | 182400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20240527 | 182300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20240527 | 182200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20240527 | 182100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20240527 | 182000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20240527 | 181900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20240527 | 181800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20240527 | 181700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20240527 | 181600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20240527 | 181500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20240527 | 181400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20240527 | 181300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20240527 | 181200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20240527 | 181100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20240527 | 181000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20240527 | 180900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20240527 | 180800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20240527 | 180700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20240527 | 180600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20240527 | 180500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20240527 | 180400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20240527 | 180300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20240527 | 180200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 63 | 20240527 | 180100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20240527 | 180000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20240527 | 175900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20240527 | 175800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20240527 | 175700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20240527 | 175600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20240527 | 175500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20240527 | 175400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20240527 | 175300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20240527 | 175200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20240527 | 175100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20240527 | 175000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20240527 | 174900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20240527 | 174800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20240527 | 174700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20240527 | 174600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20240527 | 174500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20240527 | 174400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20240527 | 174300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20240527 | 174200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20240527 | 174100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20240527 | 174000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20240527 | 173900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20240527 | 173800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20240527 | 173700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20240527 | 173600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20240527 | 173500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20240527 | 173400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20240527 | 173300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20240527 | 173200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 93 | 20240527 | 173100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20240527 | 173000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20240527 | 172900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20240527 | 172800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20240527 | 172700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20240527 | 172600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20240527 | 172500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20240527 | 172400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20240527 | 172300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20240527 | 172200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20240527 | 172100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20240527 | 172000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20240527 | 171900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20240527 | 171800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20240527 | 171700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20240527 | 171600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20240527 | 171500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20240527 | 171400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20240527 | 171300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20240527 | 171200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20240527 | 171100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20240527 | 171000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20240527 | 170900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20240527 | 170800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20240527 | 170700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20240527 | 170600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20240527 | 170500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20240527 | 170400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20240527 | 170300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20240527 | 170200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 123 | 20240527 | 170100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20240527 | 170000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20240527 | 165900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20240527 | 165800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20240527 | 165700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20240527 | 165600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20240527 | 165500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20240527 | 165400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20240527 | 165300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20240527 | 165200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20240527 | 165100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20240527 | 165000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20240527 | 164900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20240527 | 164800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20240527 | 164700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20240527 | 164600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20240527 | 164500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20240527 | 164400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20240527 | 164300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20240527 | 164200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20240527 | 164100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20240527 | 164000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20240527 | 163900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20240527 | 163800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20240527 | 163700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20240527 | 163600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20240527 | 163500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20240527 | 163400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20240527 | 163300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20240527 | 163200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 153 | 20240527 | 163100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20240527 | 163000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20240527 | 162900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20240527 | 162800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20240527 | 162700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20240527 | 162600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20240527 | 162500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20240527 | 162400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20240527 | 162300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20240527 | 162200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20240527 | 162100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20240527 | 162000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20240527 | 161900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20240527 | 161800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20240527 | 161700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20240527 | 161600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20240527 | 161500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20240527 | 161400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20240527 | 161300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20240527 | 161200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20240527 | 161100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20240527 | 161000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20240527 | 160900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20240527 | 160800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20240527 | 160700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20240527 | 160600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20240527 | 160500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20240527 | 160400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20240527 | 160300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20240527 | 160200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 183 | 20240527 | 160100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20240527 | 160000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20240527 | 155900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20240527 | 155800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20240527 | 155700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20240527 | 155600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20240527 | 155500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20240527 | 155400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20240527 | 155300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20240527 | 155200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20240527 | 155100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20240527 | 155000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20240527 | 154900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20240527 | 154800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20240527 | 154700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20240527 | 154600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20240527 | 154500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20240527 | 154400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20240527 | 154300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20240527 | 154200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20240527 | 154100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20240527 | 154000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20240527 | 153900 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20240527 | 153800 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20240527 | 153700 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20240527 | 153600 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20240527 | 153500 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20240527 | 153400 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20240527 | 153300 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20240527 | 153200 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 213 | 20240527 | 153100 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20240527 | 153000 | 10537252400 | 37750 | 37750 | 37750 | 37750 | 16314 |
| 215 | 20240527 | 152900 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 216 | 20240527 | 152800 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 217 | 20240527 | 152700 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 218 | 20240527 | 152600 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 219 | 20240527 | 152500 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 220 | 20240527 | 152400 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 221 | 20240527 | 152300 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 222 | 20240527 | 152200 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 223 | 20240527 | 152100 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 224 | 20240527 | 152000 | 9921398900 | 37800 | 37800 | 37800 | 37800 | 0 |
| 225 | 20240527 | 151900 | 9921398900 | 37800 | 37700 | 37850 | 37700 | 532 |
| 226 | 20240527 | 151800 | 9901320800 | 37700 | 37850 | 37850 | 37650 | 868 |
| 227 | 20240527 | 151700 | 9868543600 | 37750 | 37750 | 37850 | 37650 | 641 |
| 228 | 20240527 | 151600 | 9844343350 | 37700 | 37700 | 37850 | 37650 | 2668 |
| 229 | 20240527 | 151500 | 9743566300 | 37650 | 37750 | 37850 | 37600 | 2440 |
| 230 | 20240527 | 151400 | 9651508400 | 37550 | 37700 | 37800 | 37550 | 3301 |
| 231 | 20240527 | 151300 | 9527070600 | 37700 | 37700 | 37800 | 37550 | 2403 |
| 232 | 20240527 | 151200 | 9436464950 | 37650 | 37700 | 37750 | 37550 | 2604 |
| 233 | 20240527 | 151100 | 9338419300 | 37700 | 37600 | 37700 | 37500 | 1950 |
| 234 | 20240527 | 151000 | 9265026450 | 37600 | 37650 | 37700 | 37600 | 890 |
| 235 | 20240527 | 150900 | 9231531800 | 37650 | 37650 | 37650 | 37600 | 775 |
| 236 | 20240527 | 150800 | 9202359250 | 37600 | 37600 | 37650 | 37600 | 319 |
| 237 | 20240527 | 150700 | 9190356250 | 37600 | 37650 | 37650 | 37600 | 578 |
| 238 | 20240527 | 150600 | 9168601300 | 37650 | 37650 | 37650 | 37550 | 681 |
| 239 | 20240527 | 150500 | 9142975900 | 37700 | 37600 | 37700 | 37550 | 889 |
| 240 | 20240527 | 150400 | 9109515050 | 37600 | 37650 | 37700 | 37600 | 221 |
| 241 | 20240527 | 150300 | 9101196500 | 37650 | 37550 | 37700 | 37550 | 917 |
| 242 | 20240527 | 150200 | 9066707850 | 37550 | 37650 | 37650 | 37550 | 290 |
| 243 | 20240527 | 150100 | 9055797450 | 37650 | 37600 | 37650 | 37550 | 292 |
| 244 | 20240527 | 150000 | 9044819850 | 37550 | 37500 | 37650 | 37500 | 737 |
| 245 | 20240527 | 145900 | 9017097850 | 37500 | 37600 | 37650 | 37500 | 1225 |
| 246 | 20240527 | 145800 | 8971102000 | 37600 | 37650 | 37700 | 37550 | 1136 |
| 247 | 20240527 | 145700 | 8928366850 | 37650 | 37700 | 37700 | 37650 | 220 |
| 248 | 20240527 | 145600 | 8920078750 | 37650 | 37600 | 37700 | 37600 | 489 |
| 249 | 20240527 | 145500 | 8901669100 | 37650 | 37650 | 37700 | 37550 | 940 |
| 250 | 20240527 | 145400 | 8866307650 | 37700 | 37650 | 37700 | 37550 | 460 |
| 251 | 20240527 | 145300 | 8849011550 | 37600 | 37600 | 37650 | 37600 | 397 |
| 252 | 20240527 | 145200 | 8834073750 | 37650 | 37650 | 37700 | 37600 | 979 |
| 253 | 20240527 | 145100 | 8797211800 | 37600 | 37650 | 37700 | 37600 | 530 |
| 254 | 20240527 | 145000 | 8777267750 | 37650 | 37600 | 37650 | 37600 | 1565 |
| 255 | 20240527 | 144900 | 8718397700 | 37600 | 37650 | 37650 | 37600 | 434 |
| 256 | 20240527 | 144800 | 8702070050 | 37650 | 37650 | 37700 | 37600 | 943 |
| 257 | 20240527 | 144700 | 8666580450 | 37600 | 37650 | 37650 | 37600 | 387 |
| 258 | 20240527 | 144600 | 8652021450 | 37650 | 37650 | 37650 | 37550 | 714 |
| 259 | 20240527 | 144500 | 8625161550 | 37650 | 37600 | 37650 | 37600 | 532 |
| 260 | 20240527 | 144400 | 8605152050 | 37650 | 37600 | 37650 | 37600 | 352 |
| 261 | 20240527 | 144300 | 8591906950 | 37600 | 37650 | 37650 | 37550 | 298 |
| 262 | 20240527 | 144200 | 8580704400 | 37550 | 37650 | 37650 | 37550 | 206 |
| 263 | 20240527 | 144100 | 8572953200 | 37650 | 37650 | 37650 | 37600 | 972 |
| 264 | 20240527 | 144000 | 8536380900 | 37600 | 37650 | 37650 | 37600 | 388 |
| 265 | 20240527 | 143900 | 8521782150 | 37600 | 37600 | 37650 | 37550 | 458 |
| 266 | 20240527 | 143800 | 8504572050 | 37600 | 37600 | 37650 | 37600 | 220 |
| 267 | 20240527 | 143700 | 8496295050 | 37600 | 37600 | 37650 | 37550 | 1445 |
| 268 | 20240527 | 143600 | 8441960200 | 37550 | 37600 | 37650 | 37550 | 318 |
| 269 | 20240527 | 143500 | 8429999950 | 37600 | 37550 | 37650 | 37500 | 967 |
| 270 | 20240527 | 143400 | 8393678850 | 37500 | 37600 | 37650 | 37500 | 362 |
| 271 | 20240527 | 143300 | 8380078050 | 37600 | 37500 | 37650 | 37500 | 1101 |
| 272 | 20240527 | 143200 | 8338704000 | 37500 | 37550 | 37650 | 37500 | 2364 |
| 273 | 20240527 | 143100 | 8249808250 | 37600 | 37700 | 37700 | 37500 | 1044 |
| 274 | 20240527 | 143000 | 8210570650 | 37650 | 37650 | 37650 | 37600 | 169 |
| 275 | 20240527 | 142900 | 8204211950 | 37550 | 37500 | 37700 | 37500 | 251 |
| 276 | 20240527 | 142800 | 8194781000 | 37500 | 37650 | 37650 | 37500 | 790 |
| 277 | 20240527 | 142700 | 8165063950 | 37600 | 37650 | 37650 | 37550 | 276 |
| 278 | 20240527 | 142600 | 8154691400 | 37550 | 37650 | 37650 | 37550 | 819 |
| 279 | 20240527 | 142500 | 8123887950 | 37550 | 37500 | 37700 | 37500 | 228 |
| 280 | 20240527 | 142400 | 8115314550 | 37500 | 37550 | 37700 | 37500 | 869 |
| 281 | 20240527 | 142300 | 8082647350 | 37550 | 37500 | 37650 | 37500 | 252 |
| 282 | 20240527 | 142200 | 8073176750 | 37500 | 37600 | 37700 | 37500 | 1378 |
| 283 | 20240527 | 142100 | 8021365300 | 37600 | 37550 | 37650 | 37500 | 687 |
| 284 | 20240527 | 142000 | 7995556900 | 37550 | 37550 | 37650 | 37500 | 840 |
| 285 | 20240527 | 141900 | 7963972250 | 37550 | 37550 | 37650 | 37550 | 286 |
| 286 | 20240527 | 141800 | 7953225050 | 37550 | 37500 | 37700 | 37500 | 1450 |
| 287 | 20240527 | 141700 | 7898716600 | 37550 | 37600 | 37650 | 37500 | 211 |
| 288 | 20240527 | 141600 | 7890782650 | 37550 | 37550 | 37650 | 37500 | 731 |
| 289 | 20240527 | 141500 | 7863312600 | 37550 | 37600 | 37600 | 37500 | 102 |
| 290 | 20240527 | 141400 | 7859481400 | 37600 | 37650 | 37650 | 37500 | 901 |
| 291 | 20240527 | 141300 | 7825617750 | 37650 | 37650 | 37650 | 37600 | 202 |
| 292 | 20240527 | 141200 | 7818018150 | 37600 | 37600 | 37650 | 37500 | 365 |
| 293 | 20240527 | 141100 | 7804313000 | 37600 | 37550 | 37650 | 37500 | 689 |
| 294 | 20240527 | 141000 | 7778394150 | 37550 | 37500 | 37600 | 37500 | 421 |
| 295 | 20240527 | 140900 | 7762590150 | 37500 | 37550 | 37650 | 37500 | 894 |
| 296 | 20240527 | 140800 | 7728977500 | 37550 | 37650 | 37650 | 37500 | 113 |
| 297 | 20240527 | 140700 | 7724733450 | 37600 | 37600 | 37650 | 37500 | 927 |
| 298 | 20240527 | 140600 | 7689870900 | 37600 | 37550 | 37650 | 37550 | 288 |
| 299 | 20240527 | 140500 | 7679038250 | 37550 | 37600 | 37650 | 37550 | 1073 |
| 300 | 20240527 | 140400 | 7638685450 | 37650 | 37600 | 37650 | 37550 | 76 |
| 301 | 20240527 | 140300 | 7635828450 | 37600 | 37600 | 37650 | 37550 | 920 |
| 302 | 20240527 | 140200 | 7601225300 | 37600 | 37600 | 37650 | 37550 | 462 |
| 303 | 20240527 | 140100 | 7583860100 | 37550 | 37600 | 37650 | 37550 | 920 |
| 304 | 20240527 | 140000 | 7549265350 | 37600 | 37700 | 37700 | 37600 | 274 |
| 305 | 20240527 | 135900 | 7538950700 | 37650 | 37650 | 37700 | 37600 | 803 |
| 306 | 20240527 | 135800 | 7508693550 | 37700 | 37600 | 37700 | 37600 | 577 |
| 307 | 20240527 | 135700 | 7486959400 | 37600 | 37600 | 37700 | 37550 | 313 |
| 308 | 20240527 | 135600 | 7475187900 | 37600 | 37700 | 37700 | 37550 | 871 |
| 309 | 20240527 | 135500 | 7442386850 | 37600 | 37600 | 37650 | 37550 | 441 |
| 310 | 20240527 | 135400 | 7425797150 | 37600 | 37600 | 37650 | 37550 | 919 |
| 311 | 20240527 | 135300 | 7391224900 | 37600 | 37600 | 37650 | 37600 | 381 |
| 312 | 20240527 | 135200 | 7376894500 | 37600 | 37600 | 37650 | 37550 | 204 |
| 313 | 20240527 | 135100 | 7369227650 | 37550 | 37550 | 37600 | 37500 | 397 |
| 314 | 20240527 | 135000 | 7354321750 | 37550 | 37500 | 37600 | 37500 | 808 |
| 315 | 20240527 | 134900 | 7323970900 | 37500 | 37500 | 37550 | 37500 | 374 |
| 316 | 20240527 | 134800 | 7309941050 | 37500 | 37600 | 37600 | 37500 | 745 |
| 317 | 20240527 | 134700 | 7281955150 | 37600 | 37550 | 37600 | 37550 | 279 |
| 318 | 20240527 | 134600 | 7271476500 | 37550 | 37550 | 37650 | 37550 | 1024 |
| 319 | 20240527 | 134500 | 7232976750 | 37650 | 37550 | 37650 | 37550 | 354 |
| 320 | 20240527 | 134400 | 7219673000 | 37550 | 37550 | 37600 | 37550 | 744 |
| 321 | 20240527 | 134300 | 7191708950 | 37550 | 37500 | 37600 | 37500 | 650 |
| 322 | 20240527 | 134200 | 7167309100 | 37550 | 37500 | 37550 | 37450 | 1102 |
| 323 | 20240527 | 134100 | 7125985150 | 37450 | 37550 | 37600 | 37450 | 816 |
| 324 | 20240527 | 134000 | 7095371000 | 37550 | 37500 | 37600 | 37500 | 412 |
| 325 | 20240527 | 133900 | 7079901150 | 37500 | 37550 | 37550 | 37500 | 1223 |
| 326 | 20240527 | 133800 | 7033993000 | 37500 | 37450 | 37550 | 37450 | 684 |
| 327 | 20240527 | 133700 | 7008356900 | 37450 | 37400 | 37500 | 37400 | 742 |
| 328 | 20240527 | 133600 | 6980551650 | 37400 | 37450 | 37500 | 37300 | 1326 |
| 329 | 20240527 | 133500 | 6930942600 | 37350 | 37300 | 37450 | 37300 | 1141 |
| 330 | 20240527 | 133400 | 6888282250 | 37350 | 37400 | 37400 | 37300 | 487 |
| 331 | 20240527 | 133300 | 6870085650 | 37350 | 37300 | 37400 | 37300 | 485 |
| 332 | 20240527 | 133200 | 6851967950 | 37300 | 37300 | 37350 | 37300 | 511 |
| 333 | 20240527 | 133100 | 6832891400 | 37300 | 37300 | 37400 | 37300 | 1023 |
| 334 | 20240527 | 133000 | 6794665650 | 37350 | 37350 | 37400 | 37300 | 383 |
| 335 | 20240527 | 132900 | 6780363100 | 37350 | 37400 | 37450 | 37300 | 686 |
| 336 | 20240527 | 132800 | 6754718750 | 37350 | 37350 | 37400 | 37300 | 927 |
| 337 | 20240527 | 132700 | 6720083300 | 37350 | 37300 | 37400 | 37300 | 487 |
| 338 | 20240527 | 132600 | 6701886350 | 37350 | 37300 | 37350 | 37300 | 409 |
| 339 | 20240527 | 132500 | 6686617150 | 37300 | 37350 | 37350 | 37300 | 362 |
| 340 | 20240527 | 132400 | 6673100950 | 37350 | 37400 | 37400 | 37350 | 1106 |
| 341 | 20240527 | 132300 | 6631749300 | 37350 | 37400 | 37400 | 37350 | 319 |
| 342 | 20240527 | 132200 | 6619826550 | 37400 | 37350 | 37400 | 37300 | 490 |
| 343 | 20240527 | 132100 | 6601532700 | 37350 | 37350 | 37400 | 37350 | 405 |
| 344 | 20240527 | 132000 | 6586398700 | 37400 | 37350 | 37400 | 37300 | 1218 |
| 345 | 20240527 | 131900 | 6540922900 | 37300 | 37400 | 37450 | 37300 | 540 |
| 346 | 20240527 | 131800 | 6520738100 | 37500 | 37300 | 37500 | 37300 | 1073 |
| 347 | 20240527 | 131700 | 6480665500 | 37350 | 37400 | 37450 | 37350 | 727 |
| 348 | 20240527 | 131600 | 6453468300 | 37400 | 37350 | 37400 | 37300 | 1247 |
| 349 | 20240527 | 131500 | 6406868150 | 37400 | 37400 | 37400 | 37350 | 288 |
| 350 | 20240527 | 131400 | 6396107200 | 37350 | 37350 | 37400 | 37300 | 805 |
| 351 | 20240527 | 131300 | 6366009850 | 37350 | 37300 | 37400 | 37300 | 888 |
| 352 | 20240527 | 131200 | 6332843050 | 37350 | 37350 | 37350 | 37300 | 754 |
| 353 | 20240527 | 131100 | 6304687400 | 37300 | 37350 | 37400 | 37300 | 496 |
| 354 | 20240527 | 131000 | 6286162200 | 37350 | 37300 | 37400 | 37300 | 2159 |
| 355 | 20240527 | 130900 | 6205529200 | 37300 | 37350 | 37350 | 37300 | 871 |
| 356 | 20240527 | 130800 | 6173011350 | 37300 | 37350 | 37350 | 37300 | 556 |
| 357 | 20240527 | 130700 | 6152254500 | 37350 | 37350 | 37400 | 37350 | 900 |
| 358 | 20240527 | 130600 | 6118609900 | 37350 | 37400 | 37400 | 37350 | 334 |
| 359 | 20240527 | 130500 | 6106124500 | 37350 | 37400 | 37400 | 37300 | 664 |
| 360 | 20240527 | 130400 | 6081328250 | 37350 | 37450 | 37450 | 37350 | 571 |
| 361 | 20240527 | 130300 | 6059968750 | 37400 | 37350 | 37400 | 37350 | 530 |
| 362 | 20240527 | 130200 | 6040157400 | 37350 | 37400 | 37450 | 37350 | 644 |
| 363 | 20240527 | 130100 | 6016067950 | 37400 | 37400 | 37500 | 37350 | 871 |
| 364 | 20240527 | 130000 | 5983452100 | 37450 | 37350 | 37450 | 37350 | 186 |
| 365 | 20240527 | 125900 | 5976495500 | 37300 | 37350 | 37400 | 37300 | 282 |
| 366 | 20240527 | 125800 | 5965957900 | 37350 | 37400 | 37450 | 37350 | 647 |
| 367 | 20240527 | 125700 | 5941755500 | 37300 | 37400 | 37400 | 37300 | 308 |
| 368 | 20240527 | 125600 | 5930246500 | 37400 | 37450 | 37450 | 37350 | 364 |
| 369 | 20240527 | 125500 | 5916630750 | 37450 | 37450 | 37500 | 37350 | 281 |
| 370 | 20240527 | 125400 | 5906114650 | 37450 | 37450 | 37500 | 37400 | 669 |
| 371 | 20240527 | 125300 | 5881063900 | 37400 | 37450 | 37500 | 37400 | 434 |
| 372 | 20240527 | 125200 | 5864808150 | 37500 | 37450 | 37500 | 37450 | 183 |
| 373 | 20240527 | 125100 | 5857951950 | 37450 | 37450 | 37500 | 37450 | 491 |
| 374 | 20240527 | 125000 | 5839551500 | 37400 | 37400 | 37450 | 37400 | 349 |
| 375 | 20240527 | 124900 | 5826490400 | 37400 | 37400 | 37400 | 37350 | 71 |
| 376 | 20240527 | 124800 | 5823837500 | 37300 | 37350 | 37400 | 37300 | 344 |
| 377 | 20240527 | 124700 | 5810986900 | 37350 | 37450 | 37500 | 37350 | 789 |
| 378 | 20240527 | 124600 | 5781451400 | 37350 | 37400 | 37450 | 37350 | 195 |
| 379 | 20240527 | 124500 | 5774159750 | 37400 | 37400 | 37450 | 37400 | 293 |
| 380 | 20240527 | 124400 | 5763192950 | 37300 | 37450 | 37450 | 37300 | 861 |
| 381 | 20240527 | 124300 | 5731048050 | 37350 | 37400 | 37450 | 37350 | 623 |
| 382 | 20240527 | 124200 | 5707749400 | 37400 | 37350 | 37400 | 37250 | 289 |
| 383 | 20240527 | 124100 | 5696970850 | 37250 | 37250 | 37300 | 37200 | 3384 |
| 384 | 20240527 | 124000 | 5570877450 | 37200 | 37300 | 37350 | 37200 | 2276 |
| 385 | 20240527 | 123900 | 5486104950 | 37350 | 37350 | 37350 | 37300 | 686 |
| 386 | 20240527 | 123800 | 5460492850 | 37300 | 37350 | 37350 | 37300 | 498 |
| 387 | 20240527 | 123700 | 5441900900 | 37350 | 37350 | 37400 | 37300 | 220 |
| 388 | 20240527 | 123600 | 5433680300 | 37350 | 37350 | 37350 | 37300 | 460 |
| 389 | 20240527 | 123500 | 5416501100 | 37300 | 37300 | 37350 | 37250 | 644 |
| 390 | 20240527 | 123400 | 5392480500 | 37300 | 37250 | 37300 | 37250 | 651 |
| 391 | 20240527 | 123300 | 5368218350 | 37250 | 37350 | 37350 | 37250 | 405 |
| 392 | 20240527 | 123200 | 5353117700 | 37350 | 37300 | 37400 | 37250 | 803 |
| 393 | 20240527 | 123100 | 5323158450 | 37300 | 37300 | 37300 | 37250 | 652 |
| 394 | 20240527 | 123000 | 5298854350 | 37250 | 37250 | 37300 | 37200 | 969 |
| 395 | 20240527 | 122900 | 5262759900 | 37200 | 37250 | 37300 | 37200 | 1348 |
| 396 | 20240527 | 122800 | 5212551000 | 37200 | 37300 | 37350 | 37200 | 3753 |
| 397 | 20240527 | 122700 | 5072623600 | 37350 | 37300 | 37350 | 37300 | 697 |
| 398 | 20240527 | 122600 | 5046610600 | 37300 | 37400 | 37400 | 37300 | 517 |
| 399 | 20240527 | 122500 | 5027310350 | 37350 | 37400 | 37400 | 37350 | 846 |
| 400 | 20240527 | 122400 | 4995693450 | 37350 | 37400 | 37400 | 37350 | 418 |
| 401 | 20240527 | 122300 | 4980071450 | 37300 | 37400 | 37450 | 37300 | 1072 |
| 402 | 20240527 | 122200 | 4940031000 | 37450 | 37400 | 37450 | 37350 | 485 |
| 403 | 20240527 | 122100 | 4921891600 | 37350 | 37200 | 37400 | 37200 | 6827 |
| 404 | 20240527 | 122000 | 4667514800 | 37200 | 37550 | 37550 | 37200 | 42629 |
| 405 | 20240527 | 121900 | 3073059250 | 37550 | 37500 | 37550 | 37500 | 155 |
| 406 | 20240527 | 121800 | 3067245250 | 37500 | 37500 | 37550 | 37500 | 190 |
| 407 | 20240527 | 121700 | 3060114250 | 37550 | 37500 | 37550 | 37500 | 283 |
| 408 | 20240527 | 121600 | 3049497150 | 37550 | 37550 | 37550 | 37500 | 456 |
| 409 | 20240527 | 121500 | 3032392050 | 37550 | 37550 | 37550 | 37550 | 162 |
| 410 | 20240527 | 121400 | 3026308950 | 37500 | 37550 | 37550 | 37500 | 183 |
| 411 | 20240527 | 121300 | 3019443400 | 37550 | 37550 | 37550 | 37500 | 251 |
| 412 | 20240527 | 121200 | 3010022600 | 37550 | 37550 | 37550 | 37500 | 464 |
| 413 | 20240527 | 121100 | 2992612150 | 37550 | 37550 | 37550 | 37500 | 162 |
| 414 | 20240527 | 121000 | 2986532000 | 37500 | 37500 | 37550 | 37500 | 152 |
| 415 | 20240527 | 120900 | 2980829050 | 37500 | 37550 | 37550 | 37500 | 102 |
| 416 | 20240527 | 120800 | 2976999000 | 37500 | 37550 | 37550 | 37500 | 155 |
| 417 | 20240527 | 120700 | 2971185000 | 37550 | 37550 | 37550 | 37500 | 101 |
| 418 | 20240527 | 120600 | 2967393600 | 37550 | 37550 | 37550 | 37500 | 813 |
| 419 | 20240527 | 120500 | 2936875250 | 37550 | 37500 | 37550 | 37500 | 88 |
| 420 | 20240527 | 120400 | 2933572150 | 37550 | 37500 | 37550 | 37500 | 154 |
| 421 | 20240527 | 120300 | 2927795750 | 37550 | 37550 | 37550 | 37500 | 91 |
| 422 | 20240527 | 120200 | 2924379850 | 37550 | 37550 | 37550 | 37500 | 475 |
| 423 | 20240527 | 120100 | 2906550800 | 37500 | 37550 | 37550 | 37500 | 71 |
| 424 | 20240527 | 120000 | 2903886100 | 37550 | 37550 | 37550 | 37500 | 428 |
| 425 | 20240527 | 115900 | 2887824450 | 37550 | 37550 | 37550 | 37500 | 47 |
| 426 | 20240527 | 115800 | 2886059650 | 37550 | 37550 | 37550 | 37500 | 310 |
| 427 | 20240527 | 115700 | 2874425650 | 37550 | 37500 | 37550 | 37500 | 68 |
| 428 | 20240527 | 115600 | 2871872300 | 37550 | 37500 | 37550 | 37500 | 311 |
| 429 | 20240527 | 115500 | 2860202300 | 37500 | 37550 | 37600 | 37500 | 1075 |
| 430 | 20240527 | 115400 | 2819840150 | 37550 | 37550 | 37600 | 37550 | 182 |
| 431 | 20240527 | 115300 | 2813002050 | 37600 | 37600 | 37600 | 37550 | 294 |
| 432 | 20240527 | 115200 | 2801950850 | 37550 | 37500 | 37550 | 37500 | 299 |
| 433 | 20240527 | 115100 | 2790725850 | 37550 | 37500 | 37550 | 37500 | 299 |
| 434 | 20240527 | 115000 | 2779504950 | 37550 | 37550 | 37550 | 37500 | 215 |
| 435 | 20240527 | 114900 | 2771431750 | 37500 | 37550 | 37550 | 37500 | 215 |
| 436 | 20240527 | 114800 | 2763365050 | 37550 | 37500 | 37550 | 37500 | 32 |
| 437 | 20240527 | 114700 | 2762163600 | 37550 | 37550 | 37550 | 37500 | 383 |
| 438 | 20240527 | 114600 | 2747790350 | 37550 | 37550 | 37550 | 37500 | 229 |
| 439 | 20240527 | 114500 | 2739195500 | 37500 | 37500 | 37550 | 37500 | 164 |
| 440 | 20240527 | 114400 | 2733042600 | 37500 | 37500 | 37550 | 37500 | 141 |
| 441 | 20240527 | 114300 | 2727753450 | 37500 | 37500 | 37550 | 37500 | 919 |
| 442 | 20240527 | 114200 | 2693281050 | 37550 | 37550 | 37550 | 37500 | 179 |
| 443 | 20240527 | 114100 | 2686560950 | 37500 | 37550 | 37600 | 37500 | 1288 |
| 444 | 20240527 | 114000 | 2638211500 | 37600 | 37550 | 37600 | 37550 | 292 |
| 445 | 20240527 | 113900 | 2627244850 | 37550 | 37600 | 37600 | 37550 | 472 |
| 446 | 20240527 | 113800 | 2609507250 | 37600 | 37600 | 37600 | 37550 | 125 |
| 447 | 20240527 | 113700 | 2604808750 | 37550 | 37550 | 37550 | 37550 | 66 |
| 448 | 20240527 | 113600 | 2602330450 | 37550 | 37550 | 37600 | 37550 | 195 |
| 449 | 20240527 | 113500 | 2595003000 | 37600 | 37600 | 37600 | 37550 | 155 |
| 450 | 20240527 | 113400 | 2589180600 | 37600 | 37550 | 37600 | 37500 | 261 |
| 451 | 20240527 | 113300 | 2579381650 | 37500 | 37550 | 37550 | 37500 | 202 |
| 452 | 20240527 | 113200 | 2571804250 | 37550 | 37550 | 37550 | 37500 | 359 |
| 453 | 20240527 | 113100 | 2558327250 | 37500 | 37500 | 37550 | 37500 | 201 |
| 454 | 20240527 | 113000 | 2550783400 | 37500 | 37550 | 37550 | 37500 | 160 |
| 455 | 20240527 | 112900 | 2544780000 | 37500 | 37550 | 37550 | 37500 | 97 |
| 456 | 20240527 | 112800 | 2541140550 | 37500 | 37500 | 37550 | 37500 | 213 |
| 457 | 20240527 | 112700 | 2533147800 | 37550 | 37550 | 37600 | 37500 | 320 |
| 458 | 20240527 | 112600 | 2521132350 | 37600 | 37550 | 37600 | 37550 | 157 |
| 459 | 20240527 | 112500 | 2515235000 | 37600 | 37600 | 37600 | 37550 | 48 |
| 460 | 20240527 | 112400 | 2513430250 | 37600 | 37600 | 37600 | 37550 | 259 |
| 461 | 20240527 | 112300 | 2503698650 | 37600 | 37550 | 37600 | 37550 | 503 |
| 462 | 20240527 | 112200 | 2484809600 | 37550 | 37550 | 37550 | 37500 | 343 |
| 463 | 20240527 | 112100 | 2471937900 | 37500 | 37500 | 37550 | 37500 | 257 |
| 464 | 20240527 | 112000 | 2462290400 | 37550 | 37550 | 37550 | 37500 | 131 |
| 465 | 20240527 | 111900 | 2457373150 | 37550 | 37550 | 37550 | 37500 | 207 |
| 466 | 20240527 | 111800 | 2449601950 | 37500 | 37550 | 37550 | 37500 | 3143 |
| 467 | 20240527 | 111700 | 2331731650 | 37550 | 37550 | 37550 | 37500 | 177 |
| 468 | 20240527 | 111600 | 2325086700 | 37500 | 37550 | 37550 | 37500 | 86 |
| 469 | 20240527 | 111500 | 2321858400 | 37500 | 37550 | 37550 | 37500 | 543 |
| 470 | 20240527 | 111400 | 2301493350 | 37550 | 37550 | 37550 | 37500 | 87 |
| 471 | 20240527 | 111300 | 2298227350 | 37550 | 37500 | 37550 | 37500 | 173 |
| 472 | 20240527 | 111200 | 2291733250 | 37550 | 37550 | 37550 | 37500 | 466 |
| 473 | 20240527 | 111100 | 2274239600 | 37500 | 37550 | 37550 | 37500 | 304 |
| 474 | 20240527 | 111000 | 2262831550 | 37550 | 37550 | 37550 | 37500 | 170 |
| 475 | 20240527 | 110900 | 2256453600 | 37500 | 37600 | 37600 | 37500 | 979 |
| 476 | 20240527 | 110800 | 2219690850 | 37600 | 37650 | 37650 | 37550 | 422 |
| 477 | 20240527 | 110700 | 2203823400 | 37650 | 37600 | 37650 | 37600 | 133 |
| 478 | 20240527 | 110600 | 2198822550 | 37600 | 37650 | 37700 | 37600 | 118 |
| 479 | 20240527 | 110500 | 2194380200 | 37600 | 37600 | 37650 | 37600 | 168 |
| 480 | 20240527 | 110400 | 2188058600 | 37600 | 37700 | 37700 | 37600 | 833 |
| 481 | 20240527 | 110300 | 2156701050 | 37650 | 37700 | 37700 | 37650 | 13 |
| 482 | 20240527 | 110200 | 2156211100 | 37650 | 37700 | 37700 | 37650 | 221 |
| 483 | 20240527 | 110100 | 2147886700 | 37650 | 37650 | 37700 | 37650 | 107 |
| 484 | 20240527 | 110000 | 2143854350 | 37650 | 37700 | 37700 | 37650 | 234 |
| 485 | 20240527 | 105900 | 2135034500 | 37700 | 37650 | 37700 | 37600 | 594 |
| 486 | 20240527 | 105800 | 2112666100 | 37650 | 37650 | 37700 | 37650 | 283 |
| 487 | 20240527 | 105700 | 2102006100 | 37700 | 37700 | 37700 | 37650 | 1271 |
| 488 | 20240527 | 105600 | 2054097700 | 37700 | 37600 | 37700 | 37600 | 491 |
| 489 | 20240527 | 105500 | 2035610700 | 37650 | 37650 | 37650 | 37600 | 21 |
| 490 | 20240527 | 105400 | 2034820100 | 37650 | 37550 | 37650 | 37550 | 111 |
| 491 | 20240527 | 105300 | 2030642500 | 37650 | 37650 | 37650 | 37650 | 40 |
| 492 | 20240527 | 105200 | 2029136500 | 37550 | 37550 | 37600 | 37500 | 1014 |
| 493 | 20240527 | 105100 | 1991039950 | 37550 | 37550 | 37600 | 37500 | 219 |
| 494 | 20240527 | 105000 | 1982817550 | 37600 | 37550 | 37600 | 37550 | 113 |
| 495 | 20240527 | 104900 | 1978568900 | 37500 | 37600 | 37600 | 37500 | 107 |
| 496 | 20240527 | 104800 | 1974551300 | 37550 | 37550 | 37600 | 37550 | 464 |
| 497 | 20240527 | 104700 | 1957117200 | 37550 | 37600 | 37600 | 37550 | 63 |
| 498 | 20240527 | 104600 | 1954748500 | 37550 | 37600 | 37600 | 37550 | 57 |
| 499 | 20240527 | 104500 | 1952606450 | 37600 | 37550 | 37600 | 37500 | 169 |
| 500 | 20240527 | 104400 | 1946261900 | 37500 | 37500 | 37500 | 37500 | 12 |
| 501 | 20240527 | 104300 | 1945811900 | 37500 | 37550 | 37550 | 37500 | 148 |
| 502 | 20240527 | 104200 | 1940256450 | 37550 | 37550 | 37600 | 37500 | 45 |
| 503 | 20240527 | 104100 | 1938566050 | 37550 | 37500 | 37600 | 37500 | 175 |
| 504 | 20240527 | 104000 | 1931990250 | 37500 | 37550 | 37550 | 37500 | 58 |
| 505 | 20240527 | 103900 | 1929813150 | 37500 | 37550 | 37600 | 37500 | 370 |
| 506 | 20240527 | 103800 | 1915912950 | 37550 | 37550 | 37550 | 37500 | 21 |
| 507 | 20240527 | 103700 | 1915124450 | 37550 | 37550 | 37550 | 37500 | 55 |
| 508 | 20240527 | 103600 | 1913059850 | 37550 | 37550 | 37550 | 37500 | 174 |
| 509 | 20240527 | 103500 | 1906527750 | 37500 | 37500 | 37550 | 37500 | 148 |
| 510 | 20240527 | 103400 | 1900972400 | 37550 | 37550 | 37550 | 37500 | 87 |
| 511 | 20240527 | 103300 | 1897706350 | 37500 | 37500 | 37500 | 37500 | 2 |
| 512 | 20240527 | 103200 | 1897631350 | 37500 | 37550 | 37550 | 37500 | 212 |
| 513 | 20240527 | 103100 | 1889673500 | 37550 | 37550 | 37550 | 37500 | 656 |
| 514 | 20240527 | 103000 | 1865041950 | 37550 | 37550 | 37550 | 37550 | 84 |
| 515 | 20240527 | 102900 | 1861887750 | 37550 | 37550 | 37550 | 37550 | 1 |
| 516 | 20240527 | 102800 | 1861850200 | 37650 | 37600 | 37650 | 37550 | 1369 |
| 517 | 20240527 | 102700 | 1810356250 | 37600 | 37600 | 37600 | 37550 | 150 |
| 518 | 20240527 | 102600 | 1804717800 | 37600 | 37600 | 37600 | 37550 | 169 |
| 519 | 20240527 | 102500 | 1798365600 | 37600 | 37600 | 37600 | 37550 | 26 |
| 520 | 20240527 | 102400 | 1797388650 | 37550 | 37600 | 37600 | 37550 | 364 |
| 521 | 20240527 | 102300 | 1783705950 | 37550 | 37550 | 37650 | 37550 | 1678 |
| 522 | 20240527 | 102200 | 1720696050 | 37550 | 37650 | 37650 | 37550 | 880 |
| 523 | 20240527 | 102100 | 1687642850 | 37550 | 37600 | 37600 | 37550 | 489 |
| 524 | 20240527 | 102000 | 1669266800 | 37550 | 37600 | 37650 | 37550 | 955 |
| 525 | 20240527 | 101900 | 1633357950 | 37600 | 37600 | 37600 | 37550 | 388 |
| 526 | 20240527 | 101800 | 1618769200 | 37550 | 37550 | 37600 | 37550 | 45 |
| 527 | 20240527 | 101700 | 1617079400 | 37600 | 37600 | 37600 | 37550 | 120 |
| 528 | 20240527 | 101600 | 1612568750 | 37600 | 37550 | 37600 | 37550 | 21 |
| 529 | 20240527 | 101500 | 1611779200 | 37600 | 37550 | 37600 | 37500 | 867 |
| 530 | 20240527 | 101400 | 1579221550 | 37500 | 37600 | 37600 | 37500 | 828 |
| 531 | 20240527 | 101300 | 1548131750 | 37600 | 37600 | 37600 | 37550 | 121 |
| 532 | 20240527 | 101200 | 1543583500 | 37650 | 37650 | 37700 | 37550 | 964 |
| 533 | 20240527 | 101100 | 1507299600 | 37650 | 37600 | 37650 | 37550 | 423 |
| 534 | 20240527 | 101000 | 1491395600 | 37650 | 37600 | 37650 | 37600 | 4 |
| 535 | 20240527 | 100900 | 1491245100 | 37550 | 37550 | 37650 | 37500 | 4121 |
| 536 | 20240527 | 100800 | 1336389250 | 37500 | 37550 | 37550 | 37500 | 146 |
| 537 | 20240527 | 100700 | 1330908650 | 37500 | 37550 | 37550 | 37500 | 95 |
| 538 | 20240527 | 100600 | 1327343150 | 37500 | 37550 | 37550 | 37500 | 310 |
| 539 | 20240527 | 100500 | 1315709450 | 37500 | 37550 | 37550 | 37500 | 311 |
| 540 | 20240527 | 100400 | 1304037150 | 37550 | 37500 | 37550 | 37500 | 69 |
| 541 | 20240527 | 100300 | 1301449400 | 37450 | 37600 | 37600 | 37450 | 2135 |
| 542 | 20240527 | 100200 | 1221381150 | 37550 | 37600 | 37600 | 37550 | 214 |
| 543 | 20240527 | 100100 | 1213337950 | 37600 | 37600 | 37600 | 37550 | 50 |
| 544 | 20240527 | 100000 | 1211458950 | 37600 | 37500 | 37600 | 37500 | 1147 |
| 545 | 20240527 | 095900 | 1168426250 | 37500 | 37450 | 37500 | 37450 | 2 |
| 546 | 20240527 | 095800 | 1168351300 | 37450 | 37450 | 37500 | 37450 | 143 |
| 547 | 20240527 | 095700 | 1162991300 | 37500 | 37450 | 37500 | 37450 | 99 |
| 548 | 20240527 | 095600 | 1159280400 | 37450 | 37500 | 37550 | 37450 | 406 |
| 549 | 20240527 | 095500 | 1144059850 | 37450 | 37450 | 37550 | 37450 | 140 |
| 550 | 20240527 | 095400 | 1138809800 | 37450 | 37500 | 37550 | 37450 | 670 |
| 551 | 20240527 | 095300 | 1113683000 | 37500 | 37500 | 37500 | 37450 | 672 |
| 552 | 20240527 | 095200 | 1088492750 | 37500 | 37550 | 37550 | 37500 | 2 |
| 553 | 20240527 | 095100 | 1088417700 | 37550 | 37500 | 37550 | 37500 | 107 |
| 554 | 20240527 | 095000 | 1084400700 | 37500 | 37550 | 37600 | 37500 | 285 |
| 555 | 20240527 | 094900 | 1073694800 | 37500 | 37500 | 37500 | 37500 | 1 |
| 556 | 20240527 | 094800 | 1073657300 | 37500 | 37600 | 37600 | 37500 | 77 |
| 557 | 20240527 | 094700 | 1070763700 | 37500 | 37550 | 37600 | 37500 | 236 |
| 558 | 20240527 | 094600 | 1061899700 | 37600 | 37550 | 37600 | 37500 | 206 |
| 559 | 20240527 | 094500 | 1054166300 | 37500 | 37500 | 37600 | 37500 | 82 |
| 560 | 20240527 | 094400 | 1051085300 | 37500 | 37500 | 37600 | 37500 | 14 |
| 561 | 20240527 | 094300 | 1050560000 | 37500 | 37600 | 37600 | 37500 | 139 |
| 562 | 20240527 | 094200 | 1045342350 | 37500 | 37600 | 37600 | 37500 | 151 |
| 563 | 20240527 | 094100 | 1039672050 | 37600 | 37500 | 37600 | 37500 | 57 |
| 564 | 20240527 | 094000 | 1037533950 | 37600 | 37450 | 37600 | 37450 | 719 |
| 565 | 20240527 | 093900 | 1010562050 | 37500 | 37400 | 37500 | 37400 | 1020 |
| 566 | 20240527 | 093800 | 972375200 | 37450 | 37450 | 37450 | 37350 | 2024 |
| 567 | 20240527 | 093700 | 896687950 | 37450 | 37450 | 37450 | 37450 | 4 |
| 568 | 20240527 | 093600 | 896538150 | 37450 | 37450 | 37450 | 37400 | 16 |
| 569 | 20240527 | 093500 | 895939050 | 37450 | 37450 | 37500 | 37400 | 992 |
| 570 | 20240527 | 093400 | 858825650 | 37450 | 37450 | 37450 | 37450 | 166 |
| 571 | 20240527 | 093300 | 852608950 | 37450 | 37450 | 37450 | 37450 | 233 |
| 572 | 20240527 | 093200 | 843883100 | 37450 | 37450 | 37500 | 37400 | 270 |
| 573 | 20240527 | 093100 | 833774250 | 37450 | 37400 | 37500 | 37400 | 128 |
| 574 | 20240527 | 093000 | 828976850 | 37400 | 37500 | 37500 | 37400 | 221 |
| 575 | 20240527 | 092900 | 820701850 | 37500 | 37400 | 37500 | 37400 | 235 |
| 576 | 20240527 | 092800 | 811912750 | 37400 | 37500 | 37500 | 37400 | 511 |
| 577 | 20240527 | 092700 | 792774200 | 37450 | 37500 | 37500 | 37400 | 1441 |
| 578 | 20240527 | 092600 | 738761900 | 37500 | 37500 | 37500 | 37500 | 15 |
| 579 | 20240527 | 092500 | 738199400 | 37500 | 37550 | 37550 | 37500 | 233 |
| 580 | 20240527 | 092400 | 729452900 | 37500 | 37600 | 37600 | 37500 | 112 |
| 581 | 20240527 | 092300 | 725243600 | 37600 | 37450 | 37600 | 37450 | 330 |
| 582 | 20240527 | 092200 | 712871700 | 37400 | 37450 | 37450 | 37400 | 19 |
| 583 | 20240527 | 092100 | 712160250 | 37400 | 37550 | 37550 | 37400 | 312 |
| 584 | 20240527 | 092000 | 700468700 | 37550 | 37650 | 37650 | 37500 | 1280 |
| 585 | 20240527 | 091900 | 652390150 | 37650 | 37650 | 37650 | 37600 | 768 |
| 586 | 20240527 | 091800 | 623481700 | 37700 | 37700 | 37700 | 37700 | 24 |
| 587 | 20240527 | 091700 | 622576900 | 37700 | 37650 | 37700 | 37650 | 26 |
| 588 | 20240527 | 091600 | 621596850 | 37650 | 37650 | 37700 | 37650 | 133 |
| 589 | 20240527 | 091500 | 616584900 | 37700 | 37600 | 37700 | 37600 | 24 |
| 590 | 20240527 | 091400 | 615681250 | 37550 | 37700 | 37700 | 37500 | 133 |
| 591 | 20240527 | 091300 | 610683400 | 37700 | 37550 | 37700 | 37550 | 294 |
| 592 | 20240527 | 091200 | 599625700 | 37550 | 37500 | 37550 | 37500 | 85 |
| 593 | 20240527 | 091100 | 596434350 | 37450 | 37650 | 37650 | 37400 | 4511 |
| 594 | 20240527 | 091000 | 426945800 | 37700 | 37750 | 37750 | 37650 | 276 |
| 595 | 20240527 | 090900 | 416543100 | 37700 | 37600 | 37750 | 37600 | 146 |
| 596 | 20240527 | 090800 | 411042000 | 37700 | 37700 | 37700 | 37600 | 14 |
| 597 | 20240527 | 090700 | 410514300 | 37600 | 37550 | 37700 | 37550 | 4145 |
| 598 | 20240527 | 090600 | 254522200 | 37600 | 37600 | 37600 | 37600 | 89 |
| 599 | 20240527 | 090500 | 251175800 | 37550 | 37550 | 37600 | 37550 | 312 |
| 600 | 20240527 | 090400 | 239450300 | 37600 | 37450 | 37600 | 37400 | 1276 |
| 601 | 20240527 | 090300 | 191614150 | 37400 | 37650 | 37650 | 37400 | 2202 |
| 602 | 20240527 | 090200 | 108957550 | 37650 | 37600 | 37650 | 37550 | 467 |
| 603 | 20240527 | 090100 | 91402250 | 37600 | 37550 | 37600 | 37550 | 460 |
| 604 | 20240527 | 090000 | 74111550 | 37550 | 37600 | 37700 | 37500 | 1971 |