31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 3 | 20240529 | 184500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20240529 | 184400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20240529 | 184300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20240529 | 184200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20240529 | 184100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20240529 | 184000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20240529 | 183900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20240529 | 183800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20240529 | 183700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20240529 | 183600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20240529 | 183500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20240529 | 183400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20240529 | 183300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20240529 | 183200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20240529 | 183100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20240529 | 183000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20240529 | 182900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20240529 | 182800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20240529 | 182700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20240529 | 182600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20240529 | 182500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20240529 | 182400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20240529 | 182300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20240529 | 182200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20240529 | 182100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20240529 | 182000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20240529 | 181900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20240529 | 181800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20240529 | 181700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20240529 | 181600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 33 | 20240529 | 181500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20240529 | 181400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20240529 | 181300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20240529 | 181200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20240529 | 181100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20240529 | 181000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20240529 | 180900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20240529 | 180800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20240529 | 180700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20240529 | 180600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20240529 | 180500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20240529 | 180400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20240529 | 180300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20240529 | 180200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20240529 | 180100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20240529 | 180000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20240529 | 175900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20240529 | 175800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20240529 | 175700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20240529 | 175600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20240529 | 175500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20240529 | 175400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20240529 | 175300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20240529 | 175200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20240529 | 175100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20240529 | 175000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20240529 | 174900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20240529 | 174800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20240529 | 174700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20240529 | 174600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 63 | 20240529 | 174500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20240529 | 174400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20240529 | 174300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20240529 | 174200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20240529 | 174100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20240529 | 174000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20240529 | 173900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20240529 | 173800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20240529 | 173700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20240529 | 173600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20240529 | 173500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20240529 | 173400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20240529 | 173300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20240529 | 173200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20240529 | 173100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20240529 | 173000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20240529 | 172900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20240529 | 172800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20240529 | 172700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20240529 | 172600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20240529 | 172500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20240529 | 172400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20240529 | 172300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20240529 | 172200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20240529 | 172100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20240529 | 172000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20240529 | 171900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20240529 | 171800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20240529 | 171700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20240529 | 171600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 93 | 20240529 | 171500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20240529 | 171400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20240529 | 171300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20240529 | 171200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20240529 | 171100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20240529 | 171000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20240529 | 170900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20240529 | 170800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20240529 | 170700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20240529 | 170600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20240529 | 170500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20240529 | 170400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20240529 | 170300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20240529 | 170200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20240529 | 170100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20240529 | 170000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20240529 | 165900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20240529 | 165800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20240529 | 165700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20240529 | 165600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20240529 | 165500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20240529 | 165400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20240529 | 165300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20240529 | 165200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20240529 | 165100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20240529 | 165000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20240529 | 164900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20240529 | 164800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20240529 | 164700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20240529 | 164600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 123 | 20240529 | 164500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20240529 | 164400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20240529 | 164300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20240529 | 164200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20240529 | 164100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20240529 | 164000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20240529 | 163900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20240529 | 163800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20240529 | 163700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20240529 | 163600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20240529 | 163500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20240529 | 163400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20240529 | 163300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20240529 | 163200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20240529 | 163100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20240529 | 163000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20240529 | 162900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20240529 | 162800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20240529 | 162700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20240529 | 162600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20240529 | 162500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20240529 | 162400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20240529 | 162300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20240529 | 162200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20240529 | 162100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20240529 | 162000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20240529 | 161900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20240529 | 161800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20240529 | 161700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20240529 | 161600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 153 | 20240529 | 161500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20240529 | 161400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20240529 | 161300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20240529 | 161200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20240529 | 161100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20240529 | 161000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20240529 | 160900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20240529 | 160800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20240529 | 160700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20240529 | 160600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20240529 | 160500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20240529 | 160400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20240529 | 160300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20240529 | 160200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20240529 | 160100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20240529 | 160000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20240529 | 155900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20240529 | 155800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20240529 | 155700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20240529 | 155600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20240529 | 155500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20240529 | 155400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20240529 | 155300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20240529 | 155200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20240529 | 155100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20240529 | 155000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20240529 | 154900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20240529 | 154800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20240529 | 154700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20240529 | 154600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 183 | 20240529 | 154500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20240529 | 154400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20240529 | 154300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20240529 | 154200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20240529 | 154100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20240529 | 154000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20240529 | 153900 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20240529 | 153800 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20240529 | 153700 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20240529 | 153600 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20240529 | 153500 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20240529 | 153400 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20240529 | 153300 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20240529 | 153200 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20240529 | 153100 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20240529 | 153000 | 9137784700 | 35800 | 35800 | 35800 | 35800 | 6051 |
| 199 | 20240529 | 152900 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20240529 | 152800 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20240529 | 152700 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20240529 | 152600 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20240529 | 152500 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20240529 | 152400 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 205 | 20240529 | 152300 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 206 | 20240529 | 152200 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 207 | 20240529 | 152100 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 208 | 20240529 | 152000 | 8921158900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 209 | 20240529 | 151900 | 8921158900 | 35750 | 35600 | 35750 | 35600 | 983 |
| 210 | 20240529 | 151800 | 8886094250 | 35700 | 35650 | 35700 | 35500 | 623 |
| 211 | 20240529 | 151700 | 8863922150 | 35650 | 35750 | 35750 | 35650 | 635 |
| 212 | 20240529 | 151600 | 8841252050 | 35750 | 35700 | 35750 | 35650 | 1311 |
| 213 | 20240529 | 151500 | 8794441750 | 35800 | 35700 | 35800 | 35700 | 1805 |
| 214 | 20240529 | 151400 | 8729919650 | 35800 | 35800 | 35800 | 35700 | 534 |
| 215 | 20240529 | 151300 | 8710812950 | 35750 | 35800 | 35800 | 35750 | 1471 |
| 216 | 20240529 | 151200 | 8658185600 | 35750 | 35800 | 35850 | 35750 | 1050 |
| 217 | 20240529 | 151100 | 8620598550 | 35800 | 35800 | 35850 | 35750 | 324 |
| 218 | 20240529 | 151000 | 8608994150 | 35800 | 35850 | 35850 | 35750 | 336 |
| 219 | 20240529 | 150900 | 8596957550 | 35850 | 35900 | 35900 | 35750 | 1873 |
| 220 | 20240529 | 150800 | 8529886500 | 35900 | 35850 | 35900 | 35800 | 849 |
| 221 | 20240529 | 150700 | 8499451250 | 35850 | 35850 | 35900 | 35800 | 475 |
| 222 | 20240529 | 150600 | 8482414800 | 35850 | 35850 | 35850 | 35800 | 965 |
| 223 | 20240529 | 150500 | 8447824650 | 35800 | 35850 | 35850 | 35800 | 402 |
| 224 | 20240529 | 150400 | 8433414000 | 35800 | 35800 | 35900 | 35800 | 1125 |
| 225 | 20240529 | 150300 | 8393084950 | 35850 | 35900 | 35900 | 35800 | 846 |
| 226 | 20240529 | 150200 | 8362747150 | 35900 | 35850 | 35900 | 35800 | 1674 |
| 227 | 20240529 | 150100 | 8302734400 | 35850 | 35900 | 35900 | 35800 | 1127 |
| 228 | 20240529 | 150000 | 8262308550 | 35900 | 35850 | 35900 | 35800 | 690 |
| 229 | 20240529 | 145900 | 8237563650 | 35900 | 35800 | 35900 | 35800 | 930 |
| 230 | 20240529 | 145800 | 8204209100 | 35800 | 35800 | 35900 | 35750 | 689 |
| 231 | 20240529 | 145700 | 8179523000 | 35900 | 35850 | 35900 | 35800 | 561 |
| 232 | 20240529 | 145600 | 8159418850 | 35850 | 35850 | 35850 | 35750 | 843 |
| 233 | 20240529 | 145500 | 8129225550 | 35900 | 35900 | 35900 | 35750 | 868 |
| 234 | 20240529 | 145400 | 8098119900 | 35800 | 35900 | 35900 | 35800 | 1591 |
| 235 | 20240529 | 145300 | 8041050050 | 35900 | 35900 | 35950 | 35850 | 1991 |
| 236 | 20240529 | 145200 | 7969570750 | 35900 | 35900 | 35900 | 35850 | 1133 |
| 237 | 20240529 | 145100 | 7928899650 | 35900 | 35850 | 35900 | 35850 | 571 |
| 238 | 20240529 | 145000 | 7908405800 | 35850 | 35800 | 35900 | 35800 | 540 |
| 239 | 20240529 | 144900 | 7889036350 | 35800 | 35800 | 35900 | 35800 | 532 |
| 240 | 20240529 | 144800 | 7869961600 | 35850 | 35850 | 35850 | 35800 | 616 |
| 241 | 20240529 | 144700 | 7847882250 | 35850 | 35850 | 35850 | 35800 | 317 |
| 242 | 20240529 | 144600 | 7836518800 | 35850 | 35850 | 35900 | 35800 | 1944 |
| 243 | 20240529 | 144500 | 7766812350 | 35850 | 35900 | 35950 | 35850 | 1255 |
| 244 | 20240529 | 144400 | 7721763700 | 35900 | 35900 | 35950 | 35850 | 792 |
| 245 | 20240529 | 144300 | 7693330150 | 35900 | 35850 | 35900 | 35850 | 364 |
| 246 | 20240529 | 144200 | 7680265350 | 35850 | 35900 | 35950 | 35850 | 1306 |
| 247 | 20240529 | 144100 | 7633379200 | 35900 | 35950 | 35950 | 35900 | 1391 |
| 248 | 20240529 | 144000 | 7583430600 | 35950 | 35950 | 35950 | 35900 | 405 |
| 249 | 20240529 | 143900 | 7568871600 | 35950 | 35850 | 35950 | 35850 | 1117 |
| 250 | 20240529 | 143800 | 7528760800 | 35900 | 35900 | 35900 | 35850 | 312 |
| 251 | 20240529 | 143700 | 7517561100 | 35900 | 35900 | 35900 | 35850 | 521 |
| 252 | 20240529 | 143600 | 7498863150 | 35900 | 35900 | 35900 | 35850 | 2523 |
| 253 | 20240529 | 143500 | 7408366500 | 35900 | 35850 | 35900 | 35850 | 568 |
| 254 | 20240529 | 143400 | 7387976800 | 35900 | 35900 | 35900 | 35850 | 724 |
| 255 | 20240529 | 143300 | 7361990750 | 35900 | 35850 | 35900 | 35850 | 679 |
| 256 | 20240529 | 143200 | 7337625600 | 35900 | 35900 | 35900 | 35850 | 442 |
| 257 | 20240529 | 143100 | 7321758300 | 35900 | 35850 | 35900 | 35850 | 694 |
| 258 | 20240529 | 143000 | 7296872100 | 35800 | 35850 | 35850 | 35800 | 769 |
| 259 | 20240529 | 142900 | 7269306600 | 35850 | 35800 | 35850 | 35800 | 948 |
| 260 | 20240529 | 142800 | 7235339150 | 35850 | 35800 | 35850 | 35800 | 306 |
| 261 | 20240529 | 142700 | 7224369600 | 35800 | 35850 | 35850 | 35750 | 543 |
| 262 | 20240529 | 142600 | 7204932450 | 35850 | 35800 | 35850 | 35750 | 1243 |
| 263 | 20240529 | 142500 | 7160428550 | 35800 | 35850 | 35850 | 35800 | 762 |
| 264 | 20240529 | 142400 | 7133127250 | 35850 | 35850 | 35900 | 35850 | 2206 |
| 265 | 20240529 | 142300 | 7054034350 | 35850 | 35900 | 35900 | 35850 | 547 |
| 266 | 20240529 | 142200 | 7034399700 | 35900 | 35900 | 35900 | 35850 | 486 |
| 267 | 20240529 | 142100 | 7016955600 | 35850 | 35900 | 35900 | 35850 | 335 |
| 268 | 20240529 | 142000 | 7004930900 | 35900 | 35850 | 35900 | 35850 | 733 |
| 269 | 20240529 | 141900 | 6978624150 | 35850 | 35800 | 35900 | 35750 | 3342 |
| 270 | 20240529 | 141800 | 6858901200 | 35800 | 35800 | 35800 | 35750 | 461 |
| 271 | 20240529 | 141700 | 6842398950 | 35800 | 35800 | 35800 | 35750 | 579 |
| 272 | 20240529 | 141600 | 6821671300 | 35800 | 35750 | 35800 | 35750 | 320 |
| 273 | 20240529 | 141500 | 6810221600 | 35800 | 35750 | 35800 | 35700 | 1137 |
| 274 | 20240529 | 141400 | 6769561100 | 35800 | 35600 | 35800 | 35600 | 7926 |
| 275 | 20240529 | 141300 | 6486630050 | 35600 | 35650 | 35650 | 35600 | 326 |
| 276 | 20240529 | 141200 | 6475009950 | 35650 | 35650 | 35650 | 35600 | 319 |
| 277 | 20240529 | 141100 | 6463643700 | 35650 | 35650 | 35650 | 35600 | 790 |
| 278 | 20240529 | 141000 | 6435511950 | 35650 | 35600 | 35650 | 35600 | 764 |
| 279 | 20240529 | 140900 | 6408308350 | 35600 | 35600 | 35600 | 35550 | 561 |
| 280 | 20240529 | 140800 | 6388337200 | 35600 | 35600 | 35600 | 35550 | 511 |
| 281 | 20240529 | 140700 | 6370149100 | 35600 | 35550 | 35600 | 35550 | 168 |
| 282 | 20240529 | 140600 | 6364171400 | 35550 | 35550 | 35600 | 35550 | 176 |
| 283 | 20240529 | 140500 | 6357909800 | 35600 | 35550 | 35600 | 35550 | 143 |
| 284 | 20240529 | 140400 | 6352819550 | 35550 | 35600 | 35600 | 35550 | 78 |
| 285 | 20240529 | 140300 | 6350043700 | 35600 | 35550 | 35600 | 35550 | 296 |
| 286 | 20240529 | 140200 | 6339507800 | 35550 | 35550 | 35600 | 35550 | 97 |
| 287 | 20240529 | 140100 | 6336056900 | 35600 | 35550 | 35600 | 35500 | 269 |
| 288 | 20240529 | 140000 | 6326488100 | 35550 | 35550 | 35550 | 35500 | 99 |
| 289 | 20240529 | 135900 | 6322969150 | 35550 | 35550 | 35550 | 35500 | 162 |
| 290 | 20240529 | 135800 | 6317210500 | 35500 | 35550 | 35550 | 35500 | 552 |
| 291 | 20240529 | 135700 | 6297587950 | 35550 | 35550 | 35550 | 35500 | 224 |
| 292 | 20240529 | 135600 | 6289625350 | 35500 | 35550 | 35550 | 35500 | 15 |
| 293 | 20240529 | 135500 | 6289092800 | 35550 | 35550 | 35550 | 35500 | 220 |
| 294 | 20240529 | 135400 | 6281274550 | 35500 | 35550 | 35550 | 35500 | 355 |
| 295 | 20240529 | 135300 | 6268658750 | 35550 | 35500 | 35550 | 35500 | 56 |
| 296 | 20240529 | 135200 | 6266670700 | 35500 | 35550 | 35550 | 35500 | 175 |
| 297 | 20240529 | 135100 | 6260451050 | 35550 | 35550 | 35550 | 35500 | 109 |
| 298 | 20240529 | 135000 | 6256578900 | 35550 | 35550 | 35550 | 35550 | 154 |
| 299 | 20240529 | 134900 | 6251104200 | 35550 | 35550 | 35550 | 35500 | 131 |
| 300 | 20240529 | 134800 | 6246447800 | 35550 | 35500 | 35550 | 35500 | 60 |
| 301 | 20240529 | 134700 | 6244315200 | 35500 | 35550 | 35550 | 35500 | 159 |
| 302 | 20240529 | 134600 | 6238668050 | 35550 | 35550 | 35550 | 35450 | 502 |
| 303 | 20240529 | 134500 | 6220839050 | 35450 | 35500 | 35500 | 35450 | 24 |
| 304 | 20240529 | 134400 | 6219987350 | 35500 | 35550 | 35600 | 35500 | 847 |
| 305 | 20240529 | 134300 | 6189908550 | 35550 | 35500 | 35600 | 35500 | 96 |
| 306 | 20240529 | 134200 | 6186496250 | 35500 | 35550 | 35600 | 35500 | 439 |
| 307 | 20240529 | 134100 | 6170889650 | 35500 | 35550 | 35600 | 35500 | 100 |
| 308 | 20240529 | 134000 | 6167334850 | 35600 | 35550 | 35600 | 35550 | 216 |
| 309 | 20240529 | 133900 | 6159647900 | 35550 | 35600 | 35600 | 35550 | 161 |
| 310 | 20240529 | 133800 | 6153917750 | 35550 | 35500 | 35550 | 35500 | 150 |
| 311 | 20240529 | 133700 | 6148585550 | 35550 | 35550 | 35550 | 35500 | 244 |
| 312 | 20240529 | 133600 | 6139913800 | 35600 | 35500 | 35600 | 35500 | 285 |
| 313 | 20240529 | 133500 | 6129784800 | 35550 | 35550 | 35550 | 35500 | 280 |
| 314 | 20240529 | 133400 | 6119831000 | 35550 | 35500 | 35550 | 35500 | 50 |
| 315 | 20240529 | 133300 | 6118053550 | 35500 | 35550 | 35550 | 35500 | 311 |
| 316 | 20240529 | 133200 | 6107001000 | 35550 | 35550 | 35550 | 35550 | 90 |
| 317 | 20240529 | 133100 | 6103801500 | 35500 | 35550 | 35550 | 35500 | 625 |
| 318 | 20240529 | 133000 | 6081611400 | 35550 | 35550 | 35550 | 35500 | 207 |
| 319 | 20240529 | 132900 | 6074252900 | 35500 | 35550 | 35550 | 35500 | 313 |
| 320 | 20240529 | 132800 | 6063135700 | 35550 | 35550 | 35550 | 35500 | 82 |
| 321 | 20240529 | 132700 | 6060221850 | 35550 | 35550 | 35550 | 35550 | 314 |
| 322 | 20240529 | 132600 | 6049059150 | 35550 | 35550 | 35550 | 35550 | 50 |
| 323 | 20240529 | 132500 | 6047281650 | 35550 | 35550 | 35550 | 35500 | 191 |
| 324 | 20240529 | 132400 | 6040493000 | 35550 | 35550 | 35550 | 35500 | 470 |
| 325 | 20240529 | 132300 | 6023785100 | 35550 | 35550 | 35550 | 35500 | 120 |
| 326 | 20240529 | 132200 | 6019520300 | 35500 | 35500 | 35500 | 35500 | 163 |
| 327 | 20240529 | 132100 | 6013733800 | 35500 | 35500 | 35500 | 35500 | 699 |
| 328 | 20240529 | 132000 | 5988919300 | 35450 | 35450 | 35500 | 35450 | 218 |
| 329 | 20240529 | 131900 | 5981182600 | 35500 | 35500 | 35500 | 35500 | 50 |
| 330 | 20240529 | 131800 | 5979407600 | 35450 | 35500 | 35500 | 35450 | 146 |
| 331 | 20240529 | 131700 | 5974228850 | 35450 | 35500 | 35500 | 35450 | 107 |
| 332 | 20240529 | 131600 | 5970430500 | 35500 | 35450 | 35500 | 35450 | 450 |
| 333 | 20240529 | 131500 | 5954465600 | 35450 | 35450 | 35500 | 35450 | 74 |
| 334 | 20240529 | 131400 | 5951839850 | 35500 | 35500 | 35500 | 35450 | 82 |
| 335 | 20240529 | 131300 | 5948928900 | 35500 | 35450 | 35500 | 35450 | 192 |
| 336 | 20240529 | 131200 | 5942119200 | 35400 | 35450 | 35450 | 35400 | 303 |
| 337 | 20240529 | 131100 | 5931381050 | 35450 | 35450 | 35500 | 35450 | 166 |
| 338 | 20240529 | 131000 | 5925489400 | 35500 | 35500 | 35500 | 35400 | 149 |
| 339 | 20240529 | 130900 | 5920200000 | 35450 | 35450 | 35500 | 35450 | 177 |
| 340 | 20240529 | 130800 | 5913925150 | 35500 | 35450 | 35500 | 35450 | 320 |
| 341 | 20240529 | 130700 | 5902578050 | 35450 | 35450 | 35450 | 35400 | 173 |
| 342 | 20240529 | 130600 | 5896445450 | 35450 | 35450 | 35450 | 35450 | 65 |
| 343 | 20240529 | 130500 | 5894141200 | 35400 | 35400 | 35400 | 35400 | 75 |
| 344 | 20240529 | 130400 | 5891486200 | 35400 | 35400 | 35400 | 35400 | 15 |
| 345 | 20240529 | 130300 | 5890955200 | 35400 | 35500 | 35500 | 35400 | 200 |
| 346 | 20240529 | 130200 | 5883862950 | 35450 | 35500 | 35500 | 35400 | 293 |
| 347 | 20240529 | 130100 | 5873474450 | 35400 | 35450 | 35500 | 35400 | 86 |
| 348 | 20240529 | 130000 | 5870424700 | 35500 | 35450 | 35500 | 35450 | 76 |
| 349 | 20240529 | 125900 | 5867726800 | 35500 | 35450 | 35500 | 35400 | 197 |
| 350 | 20240529 | 125800 | 5860738250 | 35400 | 35400 | 35500 | 35400 | 23 |
| 351 | 20240529 | 125700 | 5859923950 | 35450 | 35450 | 35450 | 35450 | 173 |
| 352 | 20240529 | 125600 | 5853791100 | 35450 | 35500 | 35500 | 35450 | 85 |
| 353 | 20240529 | 125500 | 5850777800 | 35500 | 35450 | 35500 | 35400 | 220 |
| 354 | 20240529 | 125400 | 5842967950 | 35450 | 35450 | 35500 | 35450 | 286 |
| 355 | 20240529 | 125300 | 5832826550 | 35500 | 35450 | 35500 | 35450 | 90 |
| 356 | 20240529 | 125200 | 5829633400 | 35500 | 35550 | 35550 | 35500 | 148 |
| 357 | 20240529 | 125100 | 5824376850 | 35500 | 35500 | 35550 | 35500 | 273 |
| 358 | 20240529 | 125000 | 5814685300 | 35500 | 35550 | 35550 | 35500 | 286 |
| 359 | 20240529 | 124900 | 5804526900 | 35500 | 35550 | 35550 | 35500 | 167 |
| 360 | 20240529 | 124800 | 5798591450 | 35550 | 35500 | 35550 | 35500 | 234 |
| 361 | 20240529 | 124700 | 5790277750 | 35550 | 35550 | 35550 | 35500 | 1180 |
| 362 | 20240529 | 124600 | 5748371700 | 35550 | 35550 | 35550 | 35550 | 289 |
| 363 | 20240529 | 124500 | 5738097750 | 35500 | 35500 | 35550 | 35500 | 73 |
| 364 | 20240529 | 124400 | 5735504200 | 35550 | 35550 | 35550 | 35550 | 88 |
| 365 | 20240529 | 124300 | 5732375800 | 35550 | 35500 | 35550 | 35500 | 145 |
| 366 | 20240529 | 124200 | 5727221950 | 35550 | 35500 | 35550 | 35500 | 199 |
| 367 | 20240529 | 124100 | 5720148000 | 35550 | 35500 | 35550 | 35500 | 259 |
| 368 | 20240529 | 124000 | 5710950850 | 35500 | 35500 | 35500 | 35500 | 272 |
| 369 | 20240529 | 123900 | 5701294850 | 35450 | 35500 | 35500 | 35450 | 58 |
| 370 | 20240529 | 123800 | 5699236400 | 35550 | 35500 | 35550 | 35450 | 133 |
| 371 | 20240529 | 123700 | 5694514900 | 35500 | 35500 | 35500 | 35450 | 169 |
| 372 | 20240529 | 123600 | 5688516000 | 35500 | 35450 | 35500 | 35450 | 52 |
| 373 | 20240529 | 123500 | 5686670100 | 35500 | 35450 | 35500 | 35450 | 596 |
| 374 | 20240529 | 123400 | 5665531150 | 35450 | 35400 | 35450 | 35400 | 6 |
| 375 | 20240529 | 123300 | 5665318700 | 35450 | 35400 | 35450 | 35400 | 375 |
| 376 | 20240529 | 123200 | 5652027600 | 35450 | 35450 | 35450 | 35400 | 309 |
| 377 | 20240529 | 123100 | 5641083850 | 35400 | 35350 | 35400 | 35350 | 14 |
| 378 | 20240529 | 123000 | 5640588400 | 35400 | 35450 | 35450 | 35400 | 74 |
| 379 | 20240529 | 122900 | 5637966250 | 35450 | 35450 | 35450 | 35400 | 158 |
| 380 | 20240529 | 122800 | 5632367650 | 35500 | 35400 | 35500 | 35400 | 124 |
| 381 | 20240529 | 122700 | 5627966300 | 35450 | 35450 | 35500 | 35450 | 142 |
| 382 | 20240529 | 122600 | 5622929500 | 35450 | 35450 | 35500 | 35450 | 117 |
| 383 | 20240529 | 122500 | 5618781800 | 35450 | 35450 | 35450 | 35450 | 192 |
| 384 | 20240529 | 122400 | 5611975400 | 35450 | 35450 | 35450 | 35400 | 143 |
| 385 | 20240529 | 122300 | 5606907450 | 35400 | 35400 | 35400 | 35400 | 108 |
| 386 | 20240529 | 122200 | 5603084250 | 35400 | 35450 | 35450 | 35400 | 76 |
| 387 | 20240529 | 122100 | 5600393350 | 35450 | 35400 | 35450 | 35400 | 183 |
| 388 | 20240529 | 122000 | 5593906200 | 35450 | 35450 | 35450 | 35400 | 212 |
| 389 | 20240529 | 121900 | 5586391900 | 35450 | 35450 | 35500 | 35400 | 163 |
| 390 | 20240529 | 121800 | 5580609750 | 35450 | 35450 | 35450 | 35450 | 111 |
| 391 | 20240529 | 121700 | 5576674800 | 35450 | 35450 | 35450 | 35450 | 12 |
| 392 | 20240529 | 121600 | 5576249400 | 35450 | 35400 | 35450 | 35400 | 293 |
| 393 | 20240529 | 121500 | 5565865700 | 35350 | 35450 | 35450 | 35350 | 38 |
| 394 | 20240529 | 121400 | 5564521750 | 35350 | 35450 | 35450 | 35350 | 360 |
| 395 | 20240529 | 121300 | 5551783200 | 35400 | 35400 | 35400 | 35300 | 295 |
| 396 | 20240529 | 121200 | 5541353850 | 35450 | 35450 | 35450 | 35450 | 119 |
| 397 | 20240529 | 121100 | 5537135300 | 35400 | 35400 | 35450 | 35400 | 181 |
| 398 | 20240529 | 121000 | 5530722100 | 35400 | 35400 | 35450 | 35350 | 260 |
| 399 | 20240529 | 120900 | 5521515850 | 35400 | 35400 | 35450 | 35400 | 19 |
| 400 | 20240529 | 120800 | 5520843200 | 35450 | 35450 | 35450 | 35450 | 201 |
| 401 | 20240529 | 120700 | 5513717750 | 35450 | 35450 | 35450 | 35450 | 50 |
| 402 | 20240529 | 120600 | 5511945250 | 35450 | 35450 | 35450 | 35300 | 280 |
| 403 | 20240529 | 120500 | 5502040450 | 35450 | 35450 | 35450 | 35450 | 157 |
| 404 | 20240529 | 120400 | 5496474800 | 35450 | 35450 | 35450 | 35400 | 236 |
| 405 | 20240529 | 120300 | 5488110900 | 35450 | 35400 | 35500 | 35400 | 151 |
| 406 | 20240529 | 120200 | 5482756400 | 35500 | 35450 | 35500 | 35400 | 87 |
| 407 | 20240529 | 120100 | 5479672700 | 35500 | 35400 | 35500 | 35400 | 115 |
| 408 | 20240529 | 120000 | 5475595650 | 35350 | 35400 | 35400 | 35350 | 63 |
| 409 | 20240529 | 115900 | 5473366400 | 35450 | 35350 | 35450 | 35350 | 130 |
| 410 | 20240529 | 115800 | 5468761050 | 35400 | 35450 | 35450 | 35300 | 96 |
| 411 | 20240529 | 115700 | 5465363150 | 35400 | 35450 | 35450 | 35300 | 510 |
| 412 | 20240529 | 115600 | 5447303200 | 35400 | 35400 | 35450 | 35400 | 382 |
| 413 | 20240529 | 115500 | 5433768200 | 35500 | 35400 | 35500 | 35400 | 63 |
| 414 | 20240529 | 115400 | 5431532600 | 35500 | 35450 | 35500 | 35450 | 209 |
| 415 | 20240529 | 115300 | 5424123500 | 35500 | 35400 | 35500 | 35400 | 115 |
| 416 | 20240529 | 115200 | 5420041200 | 35400 | 35450 | 35500 | 35400 | 40 |
| 417 | 20240529 | 115100 | 5418623500 | 35500 | 35450 | 35500 | 35450 | 170 |
| 418 | 20240529 | 115000 | 5412593850 | 35450 | 35500 | 35500 | 35400 | 107 |
| 419 | 20240529 | 114900 | 5408799100 | 35500 | 35500 | 35500 | 35500 | 170 |
| 420 | 20240529 | 114800 | 5402764100 | 35500 | 35500 | 35500 | 35450 | 124 |
| 421 | 20240529 | 114700 | 5398362200 | 35500 | 35450 | 35500 | 35450 | 75 |
| 422 | 20240529 | 114600 | 5395699900 | 35450 | 35450 | 35500 | 35450 | 151 |
| 423 | 20240529 | 114500 | 5390340700 | 35450 | 35450 | 35500 | 35400 | 163 |
| 424 | 20240529 | 114400 | 5384558250 | 35450 | 35400 | 35500 | 35400 | 81 |
| 425 | 20240529 | 114300 | 5381684300 | 35450 | 35400 | 35500 | 35350 | 250 |
| 426 | 20240529 | 114200 | 5372833950 | 35400 | 35500 | 35550 | 35400 | 259 |
| 427 | 20240529 | 114100 | 5363638000 | 35450 | 35500 | 35500 | 35450 | 151 |
| 428 | 20240529 | 114000 | 5358282350 | 35500 | 35350 | 35500 | 35350 | 118 |
| 429 | 20240529 | 113900 | 5354097250 | 35550 | 35400 | 35550 | 35350 | 7 |
| 430 | 20240529 | 113800 | 5353849400 | 35400 | 35450 | 35550 | 35400 | 202 |
| 431 | 20240529 | 113700 | 5346688800 | 35500 | 35500 | 35550 | 35500 | 174 |
| 432 | 20240529 | 113600 | 5340509350 | 35550 | 35450 | 35550 | 35450 | 113 |
| 433 | 20240529 | 113500 | 5336498850 | 35450 | 35550 | 35600 | 35450 | 263 |
| 434 | 20240529 | 113400 | 5327149450 | 35500 | 35500 | 35550 | 35500 | 129 |
| 435 | 20240529 | 113300 | 5322568550 | 35500 | 35550 | 35550 | 35500 | 471 |
| 436 | 20240529 | 113200 | 5305837850 | 35550 | 35600 | 35600 | 35550 | 243 |
| 437 | 20240529 | 113100 | 5297191550 | 35600 | 35550 | 35600 | 35500 | 120 |
| 438 | 20240529 | 113000 | 5292924200 | 35550 | 35550 | 35600 | 35550 | 126 |
| 439 | 20240529 | 112900 | 5288443500 | 35600 | 35550 | 35600 | 35550 | 262 |
| 440 | 20240529 | 112800 | 5279122900 | 35600 | 35600 | 35600 | 35550 | 69 |
| 441 | 20240529 | 112700 | 5276666550 | 35600 | 35550 | 35600 | 35550 | 401 |
| 442 | 20240529 | 112600 | 5262403850 | 35600 | 35550 | 35600 | 35550 | 963 |
| 443 | 20240529 | 112500 | 5228160400 | 35550 | 35550 | 35550 | 35500 | 366 |
| 444 | 20240529 | 112400 | 5215164500 | 35500 | 35550 | 35550 | 35500 | 291 |
| 445 | 20240529 | 112300 | 5204826150 | 35550 | 35400 | 35550 | 35400 | 3351 |
| 446 | 20240529 | 112200 | 5085946550 | 35450 | 35450 | 35450 | 35350 | 150 |
| 447 | 20240529 | 112100 | 5080633400 | 35450 | 35450 | 35450 | 35450 | 442 |
| 448 | 20240529 | 112000 | 5064964500 | 35450 | 35400 | 35450 | 35350 | 1350 |
| 449 | 20240529 | 111900 | 5017171200 | 35400 | 35350 | 35400 | 35350 | 147 |
| 450 | 20240529 | 111800 | 5011969300 | 35350 | 35400 | 35400 | 35350 | 196 |
| 451 | 20240529 | 111700 | 5005032500 | 35350 | 35300 | 35400 | 35300 | 7 |
| 452 | 20240529 | 111600 | 5004785050 | 35300 | 35400 | 35400 | 35300 | 287 |
| 453 | 20240529 | 111500 | 4994640400 | 35400 | 35350 | 35400 | 35350 | 214 |
| 454 | 20240529 | 111400 | 4987065500 | 35300 | 35400 | 35400 | 35300 | 258 |
| 455 | 20240529 | 111300 | 4977947250 | 35400 | 35350 | 35400 | 35300 | 242 |
| 456 | 20240529 | 111200 | 4969394150 | 35350 | 35300 | 35350 | 35300 | 144 |
| 457 | 20240529 | 111100 | 4964306200 | 35350 | 35300 | 35350 | 35300 | 71 |
| 458 | 20240529 | 111000 | 4961796650 | 35350 | 35300 | 35350 | 35300 | 231 |
| 459 | 20240529 | 110900 | 4953636950 | 35350 | 35350 | 35350 | 35300 | 87 |
| 460 | 20240529 | 110800 | 4950561650 | 35350 | 35350 | 35350 | 35300 | 67 |
| 461 | 20240529 | 110700 | 4948193450 | 35350 | 35350 | 35350 | 35300 | 67 |
| 462 | 20240529 | 110600 | 4945825050 | 35350 | 35300 | 35350 | 35300 | 179 |
| 463 | 20240529 | 110500 | 4939501350 | 35350 | 35300 | 35350 | 35300 | 104 |
| 464 | 20240529 | 110400 | 4935826300 | 35300 | 35250 | 35300 | 35250 | 114 |
| 465 | 20240529 | 110300 | 4931802350 | 35250 | 35350 | 35350 | 35250 | 214 |
| 466 | 20240529 | 110200 | 4924253200 | 35350 | 35350 | 35400 | 35250 | 281 |
| 467 | 20240529 | 110100 | 4914327450 | 35350 | 35350 | 35350 | 35350 | 233 |
| 468 | 20240529 | 110000 | 4906090900 | 35350 | 35300 | 35350 | 35300 | 167 |
| 469 | 20240529 | 105900 | 4900195600 | 35350 | 35300 | 35350 | 35300 | 172 |
| 470 | 20240529 | 105800 | 4894117900 | 35350 | 35300 | 35350 | 35300 | 287 |
| 471 | 20240529 | 105700 | 4883981150 | 35300 | 35300 | 35300 | 35300 | 139 |
| 472 | 20240529 | 105600 | 4879074450 | 35250 | 35250 | 35300 | 35250 | 67 |
| 473 | 20240529 | 105500 | 4876712650 | 35200 | 35250 | 35250 | 35200 | 86 |
| 474 | 20240529 | 105400 | 4873682250 | 35250 | 35300 | 35300 | 35200 | 957 |
| 475 | 20240529 | 105300 | 4839985550 | 35300 | 35200 | 35300 | 35200 | 179 |
| 476 | 20240529 | 105200 | 4833671500 | 35200 | 35350 | 35350 | 35200 | 75 |
| 477 | 20240529 | 105100 | 4831025850 | 35250 | 35300 | 35350 | 35250 | 297 |
| 478 | 20240529 | 105000 | 4820542850 | 35300 | 35250 | 35300 | 35250 | 264 |
| 479 | 20240529 | 104900 | 4811224450 | 35250 | 35250 | 35300 | 35250 | 140 |
| 480 | 20240529 | 104800 | 4806289400 | 35250 | 35250 | 35250 | 35250 | 387 |
| 481 | 20240529 | 104700 | 4792647650 | 35200 | 35250 | 35250 | 35200 | 64 |
| 482 | 20240529 | 104600 | 4790393150 | 35250 | 35200 | 35250 | 35200 | 525 |
| 483 | 20240529 | 104500 | 4771910650 | 35200 | 35250 | 35300 | 35200 | 389 |
| 484 | 20240529 | 104400 | 4758206800 | 35250 | 35250 | 35250 | 35250 | 146 |
| 485 | 20240529 | 104300 | 4753060300 | 35300 | 35300 | 35300 | 35250 | 301 |
| 486 | 20240529 | 104200 | 4742443700 | 35300 | 35250 | 35300 | 35250 | 113 |
| 487 | 20240529 | 104100 | 4738457600 | 35250 | 35200 | 35250 | 35200 | 60 |
| 488 | 20240529 | 104000 | 4736342650 | 35250 | 35300 | 35300 | 35200 | 1678 |
| 489 | 20240529 | 103900 | 4677189850 | 35300 | 35300 | 35300 | 35300 | 55 |
| 490 | 20240529 | 103800 | 4675248350 | 35250 | 35350 | 35350 | 35250 | 178 |
| 491 | 20240529 | 103700 | 4668963800 | 35350 | 35300 | 35350 | 35300 | 178 |
| 492 | 20240529 | 103600 | 4662674650 | 35350 | 35300 | 35350 | 35300 | 86 |
| 493 | 20240529 | 103500 | 4659637100 | 35300 | 35300 | 35350 | 35300 | 1067 |
| 494 | 20240529 | 103400 | 4621969150 | 35300 | 35350 | 35350 | 35300 | 801 |
| 495 | 20240529 | 103300 | 4593693750 | 35350 | 35300 | 35350 | 35300 | 3 |
| 496 | 20240529 | 103200 | 4593587750 | 35350 | 35350 | 35350 | 35300 | 105 |
| 497 | 20240529 | 103100 | 4589876300 | 35350 | 35350 | 35350 | 35300 | 302 |
| 498 | 20240529 | 103000 | 4579202750 | 35350 | 35250 | 35350 | 35250 | 117 |
| 499 | 20240529 | 102900 | 4575078000 | 35250 | 35300 | 35350 | 35250 | 287 |
| 500 | 20240529 | 102800 | 4564951950 | 35250 | 35300 | 35300 | 35250 | 574 |
| 501 | 20240529 | 102700 | 4544713000 | 35300 | 35300 | 35300 | 35300 | 136 |
| 502 | 20240529 | 102600 | 4539912200 | 35350 | 35350 | 35350 | 35350 | 61 |
| 503 | 20240529 | 102500 | 4537755850 | 35300 | 35300 | 35350 | 35300 | 132 |
| 504 | 20240529 | 102400 | 4533095650 | 35350 | 35350 | 35350 | 35300 | 103 |
| 505 | 20240529 | 102300 | 4529454700 | 35300 | 35300 | 35350 | 35300 | 138 |
| 506 | 20240529 | 102200 | 4524577450 | 35300 | 35350 | 35350 | 35300 | 101 |
| 507 | 20240529 | 102100 | 4521008100 | 35250 | 35300 | 35350 | 35250 | 280 |
| 508 | 20240529 | 102000 | 4511118000 | 35300 | 35250 | 35300 | 35250 | 110 |
| 509 | 20240529 | 101900 | 4507236650 | 35300 | 35300 | 35300 | 35250 | 134 |
| 510 | 20240529 | 101800 | 4502507600 | 35250 | 35300 | 35300 | 35250 | 20 |
| 511 | 20240529 | 101700 | 4501801750 | 35250 | 35250 | 35250 | 35200 | 704 |
| 512 | 20240529 | 101600 | 4476988750 | 35300 | 35400 | 35400 | 35250 | 608 |
| 513 | 20240529 | 101500 | 4455523350 | 35350 | 35400 | 35400 | 35350 | 115 |
| 514 | 20240529 | 101400 | 4451452650 | 35350 | 35400 | 35400 | 35350 | 353 |
| 515 | 20240529 | 101300 | 4438967300 | 35400 | 35400 | 35400 | 35350 | 47 |
| 516 | 20240529 | 101200 | 4437304750 | 35400 | 35400 | 35400 | 35350 | 343 |
| 517 | 20240529 | 101100 | 4425178650 | 35400 | 35350 | 35400 | 35300 | 505 |
| 518 | 20240529 | 101000 | 4407315950 | 35350 | 35300 | 35350 | 35300 | 8 |
| 519 | 20240529 | 100900 | 4407033250 | 35300 | 35300 | 35300 | 35250 | 374 |
| 520 | 20240529 | 100800 | 4393831950 | 35300 | 35300 | 35300 | 35300 | 191 |
| 521 | 20240529 | 100700 | 4387089650 | 35300 | 35300 | 35300 | 35250 | 180 |
| 522 | 20240529 | 100600 | 4380735850 | 35300 | 35300 | 35300 | 35250 | 252 |
| 523 | 20240529 | 100500 | 4371848250 | 35300 | 35300 | 35300 | 35250 | 309 |
| 524 | 20240529 | 100400 | 4360943950 | 35300 | 35300 | 35350 | 35300 | 154 |
| 525 | 20240529 | 100300 | 4355502600 | 35300 | 35300 | 35400 | 35250 | 472 |
| 526 | 20240529 | 100200 | 4338844750 | 35350 | 35400 | 35400 | 35350 | 290 |
| 527 | 20240529 | 100100 | 4328588950 | 35400 | 35400 | 35400 | 35300 | 95 |
| 528 | 20240529 | 100000 | 4325228500 | 35400 | 35400 | 35450 | 35300 | 212 |
| 529 | 20240529 | 095900 | 4317726000 | 35400 | 35400 | 35400 | 35300 | 701 |
| 530 | 20240529 | 095800 | 4292960450 | 35400 | 35350 | 35400 | 35300 | 227 |
| 531 | 20240529 | 095700 | 4284932250 | 35350 | 35400 | 35400 | 35350 | 112 |
| 532 | 20240529 | 095600 | 4280968050 | 35400 | 35300 | 35400 | 35300 | 172 |
| 533 | 20240529 | 095500 | 4274883100 | 35350 | 35350 | 35400 | 35350 | 527 |
| 534 | 20240529 | 095400 | 4256252650 | 35350 | 35350 | 35400 | 35350 | 94 |
| 535 | 20240529 | 095300 | 4252929000 | 35350 | 35350 | 35400 | 35300 | 295 |
| 536 | 20240529 | 095200 | 4242502700 | 35350 | 35350 | 35350 | 35300 | 361 |
| 537 | 20240529 | 095100 | 4229748100 | 35350 | 35300 | 35400 | 35300 | 95 |
| 538 | 20240529 | 095000 | 4226388600 | 35300 | 35200 | 35400 | 35200 | 1041 |
| 539 | 20240529 | 094900 | 4189622000 | 35200 | 35200 | 35350 | 35200 | 548 |
| 540 | 20240529 | 094800 | 4170283800 | 35200 | 35300 | 35350 | 35200 | 457 |
| 541 | 20240529 | 094700 | 4154147050 | 35250 | 35350 | 35350 | 35250 | 261 |
| 542 | 20240529 | 094600 | 4144930700 | 35350 | 35300 | 35350 | 35250 | 198 |
| 543 | 20240529 | 094500 | 4137945500 | 35300 | 35300 | 35350 | 35250 | 540 |
| 544 | 20240529 | 094400 | 4118870650 | 35300 | 35350 | 35350 | 35150 | 4301 |
| 545 | 20240529 | 094300 | 3967311250 | 35300 | 35300 | 35350 | 35300 | 433 |
| 546 | 20240529 | 094200 | 3952020050 | 35300 | 35350 | 35400 | 35300 | 1440 |
| 547 | 20240529 | 094100 | 3901160150 | 35400 | 35400 | 35400 | 35350 | 779 |
| 548 | 20240529 | 094000 | 3873595750 | 35450 | 35500 | 35500 | 35400 | 663 |
| 549 | 20240529 | 093900 | 3850089350 | 35500 | 35500 | 35500 | 35450 | 355 |
| 550 | 20240529 | 093800 | 3837498450 | 35500 | 35500 | 35500 | 35450 | 330 |
| 551 | 20240529 | 093700 | 3825784800 | 35500 | 35450 | 35550 | 35450 | 498 |
| 552 | 20240529 | 093600 | 3808105300 | 35450 | 35500 | 35550 | 35450 | 1016 |
| 553 | 20240529 | 093500 | 3772075500 | 35550 | 35550 | 35550 | 35450 | 356 |
| 554 | 20240529 | 093400 | 3759437150 | 35500 | 35500 | 35550 | 35450 | 798 |
| 555 | 20240529 | 093300 | 3731105850 | 35450 | 35450 | 35450 | 35450 | 114 |
| 556 | 20240529 | 093200 | 3727064550 | 35450 | 35450 | 35500 | 35450 | 322 |
| 557 | 20240529 | 093100 | 3715646800 | 35450 | 35350 | 35450 | 35350 | 1543 |
| 558 | 20240529 | 093000 | 3661009650 | 35350 | 35350 | 35350 | 35300 | 1029 |
| 559 | 20240529 | 092900 | 3624656050 | 35350 | 35350 | 35350 | 35350 | 437 |
| 560 | 20240529 | 092800 | 3609208100 | 35250 | 35300 | 35350 | 35250 | 686 |
| 561 | 20240529 | 092700 | 3584986350 | 35300 | 35350 | 35400 | 35300 | 713 |
| 562 | 20240529 | 092600 | 3559790250 | 35350 | 35450 | 35450 | 35350 | 3489 |
| 563 | 20240529 | 092500 | 3436245750 | 35450 | 35500 | 35550 | 35450 | 503 |
| 564 | 20240529 | 092400 | 3418387000 | 35500 | 35650 | 35650 | 35500 | 678 |
| 565 | 20240529 | 092300 | 3394270250 | 35600 | 35550 | 35600 | 35450 | 1638 |
| 566 | 20240529 | 092200 | 3336096150 | 35500 | 35550 | 35550 | 35500 | 723 |
| 567 | 20240529 | 092100 | 3310413100 | 35550 | 35750 | 35750 | 35500 | 1296 |
| 568 | 20240529 | 092000 | 3264311050 | 35650 | 35650 | 35750 | 35650 | 260 |
| 569 | 20240529 | 091900 | 3255030850 | 35650 | 35650 | 35800 | 35650 | 988 |
| 570 | 20240529 | 091800 | 3219730250 | 35650 | 35650 | 35650 | 35600 | 1938 |
| 571 | 20240529 | 091700 | 3150663100 | 35650 | 35700 | 35700 | 35650 | 1415 |
| 572 | 20240529 | 091600 | 3100211150 | 35750 | 35700 | 35750 | 35700 | 1296 |
| 573 | 20240529 | 091500 | 3053934700 | 35700 | 35800 | 35850 | 35700 | 1379 |
| 574 | 20240529 | 091400 | 3004597200 | 35800 | 35850 | 35850 | 35800 | 279 |
| 575 | 20240529 | 091300 | 2994603950 | 35850 | 35750 | 35850 | 35750 | 2995 |
| 576 | 20240529 | 091200 | 2887336050 | 35750 | 35750 | 35800 | 35700 | 1874 |
| 577 | 20240529 | 091100 | 2820334550 | 35750 | 35750 | 35800 | 35750 | 547 |
| 578 | 20240529 | 091000 | 2800778250 | 35800 | 35850 | 35900 | 35800 | 1226 |
| 579 | 20240529 | 090900 | 2756844500 | 35850 | 36000 | 36050 | 35850 | 892 |
| 580 | 20240529 | 090800 | 2724760150 | 36000 | 36000 | 36100 | 36000 | 4228 |
| 581 | 20240529 | 090700 | 2572341650 | 36000 | 35800 | 36050 | 35800 | 6329 |
| 582 | 20240529 | 090600 | 2344863100 | 35800 | 35750 | 35850 | 35650 | 3763 |
| 583 | 20240529 | 090500 | 2210242150 | 35700 | 35900 | 35950 | 35700 | 4470 |
| 584 | 20240529 | 090400 | 2050217950 | 35900 | 35950 | 36000 | 35900 | 4023 |
| 585 | 20240529 | 090300 | 1905583450 | 35950 | 35750 | 36050 | 35700 | 5711 |
| 586 | 20240529 | 090200 | 1700548600 | 35750 | 36150 | 36200 | 35750 | 6936 |
| 587 | 20240529 | 090100 | 1451031550 | 36200 | 35550 | 36350 | 35550 | 22033 |
| 588 | 20240529 | 090000 | 658323200 | 35550 | 35700 | 35700 | 35500 | 18462 |