31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 3 | 20240528 | 183700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240528 | 183600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240528 | 183500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240528 | 183400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240528 | 183300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240528 | 183200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240528 | 183100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240528 | 183000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240528 | 182900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240528 | 182800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240528 | 182700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240528 | 182600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240528 | 182500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240528 | 182400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240528 | 182300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240528 | 182200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240528 | 182100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240528 | 182000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240528 | 181900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240528 | 181800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240528 | 181700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240528 | 181600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240528 | 181500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240528 | 181400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240528 | 181300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240528 | 181200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240528 | 181100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240528 | 181000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240528 | 180900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240528 | 180800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 33 | 20240528 | 180700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240528 | 180600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240528 | 180500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240528 | 180400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240528 | 180300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240528 | 180200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240528 | 180100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240528 | 180000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240528 | 175900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240528 | 175800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240528 | 175700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240528 | 175600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240528 | 175500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240528 | 175400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240528 | 175300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240528 | 175200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240528 | 175100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240528 | 175000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240528 | 174900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240528 | 174800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240528 | 174700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240528 | 174600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240528 | 174500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240528 | 174400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240528 | 174300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240528 | 174200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240528 | 174100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240528 | 174000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240528 | 173900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240528 | 173800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 63 | 20240528 | 173700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240528 | 173600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240528 | 173500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240528 | 173400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240528 | 173300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240528 | 173200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240528 | 173100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240528 | 173000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240528 | 172900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240528 | 172800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240528 | 172700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240528 | 172600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240528 | 172500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240528 | 172400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240528 | 172300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240528 | 172200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240528 | 172100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240528 | 172000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240528 | 171900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240528 | 171800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240528 | 171700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240528 | 171600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240528 | 171500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240528 | 171400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240528 | 171300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240528 | 171200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240528 | 171100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240528 | 171000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240528 | 170900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240528 | 170800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 93 | 20240528 | 170700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240528 | 170600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240528 | 170500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240528 | 170400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240528 | 170300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240528 | 170200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240528 | 170100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240528 | 170000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240528 | 165900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240528 | 165800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240528 | 165700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240528 | 165600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240528 | 165500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240528 | 165400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240528 | 165300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240528 | 165200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240528 | 165100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240528 | 165000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240528 | 164900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240528 | 164800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240528 | 164700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240528 | 164600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240528 | 164500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240528 | 164400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240528 | 164300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240528 | 164200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240528 | 164100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240528 | 164000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240528 | 163900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240528 | 163800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 123 | 20240528 | 163700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240528 | 163600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240528 | 163500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240528 | 163400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240528 | 163300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240528 | 163200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240528 | 163100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240528 | 163000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240528 | 162900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240528 | 162800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240528 | 162700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240528 | 162600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240528 | 162500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240528 | 162400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240528 | 162300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240528 | 162200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240528 | 162100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240528 | 162000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240528 | 161900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240528 | 161800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240528 | 161700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240528 | 161600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240528 | 161500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240528 | 161400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240528 | 161300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240528 | 161200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240528 | 161100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240528 | 161000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240528 | 160900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240528 | 160800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 153 | 20240528 | 160700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240528 | 160600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240528 | 160500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240528 | 160400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240528 | 160300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240528 | 160200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240528 | 160100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240528 | 160000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240528 | 155900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240528 | 155800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240528 | 155700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240528 | 155600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240528 | 155500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240528 | 155400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240528 | 155300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240528 | 155200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240528 | 155100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240528 | 155000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240528 | 154900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240528 | 154800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240528 | 154700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240528 | 154600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240528 | 154500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240528 | 154400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240528 | 154300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240528 | 154200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240528 | 154100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240528 | 154000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240528 | 153900 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240528 | 153800 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 183 | 20240528 | 153700 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240528 | 153600 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240528 | 153500 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240528 | 153400 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240528 | 153300 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240528 | 153200 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240528 | 153100 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240528 | 153000 | 12219147400 | 33900 | 33900 | 33900 | 33900 | 7010 |
| 191 | 20240528 | 152900 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240528 | 152800 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240528 | 152700 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240528 | 152600 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240528 | 152500 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240528 | 152400 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240528 | 152300 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240528 | 152200 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240528 | 152100 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240528 | 152000 | 11981508400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240528 | 151900 | 11981508400 | 33900 | 33900 | 33950 | 33850 | 707 |
| 202 | 20240528 | 151800 | 11957527850 | 33850 | 33900 | 33900 | 33850 | 167 |
| 203 | 20240528 | 151700 | 11951873050 | 33850 | 33900 | 33950 | 33850 | 319 |
| 204 | 20240528 | 151600 | 11941062050 | 33900 | 33900 | 33900 | 33900 | 285 |
| 205 | 20240528 | 151500 | 11931400550 | 33900 | 33900 | 33950 | 33900 | 311 |
| 206 | 20240528 | 151400 | 11920853450 | 33900 | 33850 | 33950 | 33850 | 1586 |
| 207 | 20240528 | 151300 | 11867104950 | 33800 | 33850 | 33850 | 33800 | 573 |
| 208 | 20240528 | 151200 | 11847727750 | 33800 | 33800 | 33850 | 33750 | 860 |
| 209 | 20240528 | 151100 | 11818653950 | 33750 | 33800 | 33850 | 33750 | 820 |
| 210 | 20240528 | 151000 | 11790938650 | 33800 | 33800 | 33850 | 33800 | 569 |
| 211 | 20240528 | 150900 | 11771703350 | 33800 | 33800 | 33850 | 33800 | 1168 |
| 212 | 20240528 | 150800 | 11732224550 | 33800 | 33800 | 33850 | 33800 | 613 |
| 213 | 20240528 | 150700 | 11711503550 | 33850 | 33850 | 33850 | 33800 | 766 |
| 214 | 20240528 | 150600 | 11685606450 | 33800 | 33850 | 33900 | 33800 | 1499 |
| 215 | 20240528 | 150500 | 11634892950 | 33850 | 33850 | 33900 | 33850 | 574 |
| 216 | 20240528 | 150400 | 11615456650 | 33850 | 33800 | 33900 | 33800 | 919 |
| 217 | 20240528 | 150300 | 11584343900 | 33800 | 33800 | 33850 | 33800 | 434 |
| 218 | 20240528 | 150200 | 11569672550 | 33800 | 33900 | 33900 | 33800 | 1455 |
| 219 | 20240528 | 150100 | 11520400150 | 33850 | 33750 | 33850 | 33750 | 4379 |
| 220 | 20240528 | 150000 | 11372555100 | 33700 | 33750 | 33750 | 33650 | 1563 |
| 221 | 20240528 | 145900 | 11319858350 | 33700 | 33700 | 33750 | 33700 | 728 |
| 222 | 20240528 | 145800 | 11295323600 | 33750 | 33650 | 33750 | 33600 | 1394 |
| 223 | 20240528 | 145700 | 11248363400 | 33650 | 33700 | 33750 | 33650 | 1012 |
| 224 | 20240528 | 145600 | 11214295400 | 33700 | 33700 | 33750 | 33650 | 834 |
| 225 | 20240528 | 145500 | 11186188500 | 33700 | 33700 | 33700 | 33600 | 1303 |
| 226 | 20240528 | 145400 | 11142339100 | 33700 | 33750 | 33750 | 33650 | 894 |
| 227 | 20240528 | 145300 | 11112206050 | 33750 | 33700 | 33750 | 33650 | 1156 |
| 228 | 20240528 | 145200 | 11073253650 | 33750 | 33550 | 33750 | 33550 | 11566 |
| 229 | 20240528 | 145100 | 10683829850 | 33550 | 33600 | 33650 | 33550 | 1131 |
| 230 | 20240528 | 145000 | 10645844550 | 33600 | 33550 | 33650 | 33500 | 1021 |
| 231 | 20240528 | 144900 | 10611574650 | 33550 | 33600 | 33600 | 33550 | 1222 |
| 232 | 20240528 | 144800 | 10570560450 | 33600 | 33500 | 33650 | 33500 | 2751 |
| 233 | 20240528 | 144700 | 10478218450 | 33500 | 33500 | 33550 | 33500 | 697 |
| 234 | 20240528 | 144600 | 10454861600 | 33550 | 33550 | 33600 | 33500 | 1744 |
| 235 | 20240528 | 144500 | 10396343100 | 33550 | 33550 | 33600 | 33500 | 2194 |
| 236 | 20240528 | 144400 | 10322738600 | 33600 | 33600 | 33600 | 33550 | 419 |
| 237 | 20240528 | 144300 | 10308673850 | 33600 | 33550 | 33650 | 33550 | 954 |
| 238 | 20240528 | 144200 | 10276616500 | 33600 | 33600 | 33650 | 33550 | 2380 |
| 239 | 20240528 | 144100 | 10196649550 | 33550 | 33600 | 33650 | 33550 | 537 |
| 240 | 20240528 | 144000 | 10178621200 | 33600 | 33600 | 33650 | 33600 | 1108 |
| 241 | 20240528 | 143900 | 10141389950 | 33650 | 33600 | 33650 | 33600 | 794 |
| 242 | 20240528 | 143800 | 10114703850 | 33600 | 33600 | 33650 | 33550 | 1151 |
| 243 | 20240528 | 143700 | 10076038050 | 33600 | 33550 | 33650 | 33500 | 2731 |
| 244 | 20240528 | 143600 | 9984282100 | 33550 | 33550 | 33600 | 33500 | 1537 |
| 245 | 20240528 | 143500 | 9932704450 | 33550 | 33600 | 33600 | 33500 | 650 |
| 246 | 20240528 | 143400 | 9910883000 | 33550 | 33550 | 33600 | 33550 | 1783 |
| 247 | 20240528 | 143300 | 9851062500 | 33550 | 33550 | 33600 | 33550 | 572 |
| 248 | 20240528 | 143200 | 9831868600 | 33550 | 33600 | 33600 | 33550 | 1158 |
| 249 | 20240528 | 143100 | 9792964200 | 33600 | 33600 | 33650 | 33550 | 1239 |
| 250 | 20240528 | 143000 | 9751341000 | 33650 | 33550 | 33650 | 33550 | 1293 |
| 251 | 20240528 | 142900 | 9707897300 | 33600 | 33600 | 33700 | 33500 | 2361 |
| 252 | 20240528 | 142800 | 9628511050 | 33500 | 33550 | 33600 | 33500 | 2338 |
| 253 | 20240528 | 142700 | 9550079300 | 33550 | 33550 | 33600 | 33550 | 488 |
| 254 | 20240528 | 142600 | 9533706350 | 33550 | 33600 | 33600 | 33550 | 664 |
| 255 | 20240528 | 142500 | 9511426000 | 33600 | 33600 | 33650 | 33500 | 2086 |
| 256 | 20240528 | 142400 | 9441365650 | 33500 | 33600 | 33600 | 33500 | 1259 |
| 257 | 20240528 | 142300 | 9399134750 | 33550 | 33550 | 33600 | 33550 | 687 |
| 258 | 20240528 | 142200 | 9376081900 | 33550 | 33550 | 33600 | 33500 | 1705 |
| 259 | 20240528 | 142100 | 9318899500 | 33550 | 33600 | 33650 | 33550 | 1514 |
| 260 | 20240528 | 142000 | 9268056400 | 33600 | 33550 | 33650 | 33550 | 1456 |
| 261 | 20240528 | 141900 | 9219162000 | 33550 | 33550 | 33600 | 33500 | 1355 |
| 262 | 20240528 | 141800 | 9173719650 | 33600 | 33600 | 33600 | 33500 | 1444 |
| 263 | 20240528 | 141700 | 9125235900 | 33550 | 33600 | 33600 | 33550 | 1790 |
| 264 | 20240528 | 141600 | 9065148700 | 33600 | 33600 | 33650 | 33550 | 1848 |
| 265 | 20240528 | 141500 | 9003032150 | 33600 | 33700 | 33700 | 33550 | 1638 |
| 266 | 20240528 | 141400 | 8947938800 | 33650 | 33600 | 33700 | 33550 | 1662 |
| 267 | 20240528 | 141300 | 8892050300 | 33600 | 33600 | 33650 | 33550 | 2106 |
| 268 | 20240528 | 141200 | 8821299500 | 33600 | 33650 | 33700 | 33550 | 1614 |
| 269 | 20240528 | 141100 | 8767035650 | 33650 | 33650 | 33700 | 33600 | 3229 |
| 270 | 20240528 | 141000 | 8658492200 | 33650 | 33650 | 33750 | 33650 | 2381 |
| 271 | 20240528 | 140900 | 8578338450 | 33650 | 33700 | 33750 | 33650 | 1810 |
| 272 | 20240528 | 140800 | 8517385200 | 33750 | 33700 | 33750 | 33700 | 997 |
| 273 | 20240528 | 140700 | 8483778550 | 33750 | 33650 | 33750 | 33650 | 1109 |
| 274 | 20240528 | 140600 | 8446411850 | 33650 | 33650 | 33750 | 33650 | 1087 |
| 275 | 20240528 | 140500 | 8409807100 | 33650 | 33650 | 33700 | 33650 | 1203 |
| 276 | 20240528 | 140400 | 8369280800 | 33700 | 33600 | 33700 | 33550 | 2430 |
| 277 | 20240528 | 140300 | 8287537500 | 33600 | 33650 | 33650 | 33600 | 698 |
| 278 | 20240528 | 140200 | 8264082650 | 33600 | 33550 | 33650 | 33500 | 2178 |
| 279 | 20240528 | 140100 | 8191021600 | 33500 | 33550 | 33550 | 33500 | 783 |
| 280 | 20240528 | 140000 | 8164785800 | 33600 | 33550 | 33600 | 33500 | 1463 |
| 281 | 20240528 | 135900 | 8115737700 | 33600 | 33600 | 33650 | 33500 | 2323 |
| 282 | 20240528 | 135800 | 8037700300 | 33500 | 33500 | 33600 | 33400 | 2973 |
| 283 | 20240528 | 135700 | 7938066150 | 33500 | 33450 | 33550 | 33400 | 1972 |
| 284 | 20240528 | 135600 | 7872035900 | 33500 | 33550 | 33550 | 33450 | 2483 |
| 285 | 20240528 | 135500 | 7788830200 | 33550 | 33600 | 33600 | 33550 | 939 |
| 286 | 20240528 | 135400 | 7757325700 | 33600 | 33600 | 33650 | 33550 | 2149 |
| 287 | 20240528 | 135300 | 7685131100 | 33600 | 33650 | 33700 | 33550 | 1551 |
| 288 | 20240528 | 135200 | 7633007400 | 33650 | 33650 | 33650 | 33550 | 4007 |
| 289 | 20240528 | 135100 | 7498334150 | 33650 | 33650 | 33700 | 33650 | 1373 |
| 290 | 20240528 | 135000 | 7452131450 | 33650 | 33650 | 33700 | 33650 | 1059 |
| 291 | 20240528 | 134900 | 7416484850 | 33650 | 33700 | 33700 | 33650 | 927 |
| 292 | 20240528 | 134800 | 7385280650 | 33700 | 33700 | 33750 | 33650 | 818 |
| 293 | 20240528 | 134700 | 7357718750 | 33750 | 33700 | 33750 | 33650 | 1267 |
| 294 | 20240528 | 134600 | 7315046600 | 33700 | 33750 | 33750 | 33700 | 1583 |
| 295 | 20240528 | 134500 | 7261637950 | 33750 | 33800 | 33850 | 33750 | 930 |
| 296 | 20240528 | 134400 | 7230220500 | 33800 | 33800 | 33850 | 33750 | 719 |
| 297 | 20240528 | 134300 | 7205914100 | 33850 | 33800 | 33850 | 33800 | 1280 |
| 298 | 20240528 | 134200 | 7162646200 | 33850 | 33850 | 33850 | 33800 | 477 |
| 299 | 20240528 | 134100 | 7146517150 | 33800 | 33750 | 33850 | 33700 | 2372 |
| 300 | 20240528 | 134000 | 7066375450 | 33700 | 33700 | 33750 | 33600 | 873 |
| 301 | 20240528 | 133900 | 7036967250 | 33750 | 33700 | 33750 | 33600 | 678 |
| 302 | 20240528 | 133800 | 7014129600 | 33700 | 33700 | 33750 | 33650 | 1577 |
| 303 | 20240528 | 133700 | 6961009450 | 33700 | 33750 | 33750 | 33700 | 1750 |
| 304 | 20240528 | 133600 | 6902024100 | 33750 | 33800 | 33800 | 33750 | 787 |
| 305 | 20240528 | 133500 | 6875462350 | 33800 | 33750 | 33800 | 33700 | 1499 |
| 306 | 20240528 | 133400 | 6824861750 | 33750 | 33750 | 33800 | 33700 | 1649 |
| 307 | 20240528 | 133300 | 6769240200 | 33800 | 33800 | 33850 | 33750 | 606 |
| 308 | 20240528 | 133200 | 6748768600 | 33800 | 33950 | 33950 | 33800 | 3913 |
| 309 | 20240528 | 133100 | 6616399850 | 33900 | 33850 | 33950 | 33850 | 731 |
| 310 | 20240528 | 133000 | 6591631450 | 33900 | 33850 | 33950 | 33800 | 1438 |
| 311 | 20240528 | 132900 | 6542949350 | 33850 | 33850 | 33850 | 33800 | 624 |
| 312 | 20240528 | 132800 | 6521834250 | 33900 | 33900 | 33900 | 33850 | 640 |
| 313 | 20240528 | 132700 | 6500155600 | 33850 | 33900 | 33950 | 33850 | 549 |
| 314 | 20240528 | 132600 | 6481554550 | 33900 | 33900 | 33950 | 33900 | 1194 |
| 315 | 20240528 | 132500 | 6441075200 | 33900 | 33950 | 33950 | 33900 | 815 |
| 316 | 20240528 | 132400 | 6413436700 | 33950 | 33900 | 34000 | 33900 | 1266 |
| 317 | 20240528 | 132300 | 6370486500 | 33950 | 33950 | 34000 | 33900 | 465 |
| 318 | 20240528 | 132200 | 6354705250 | 33950 | 33950 | 34000 | 33950 | 630 |
| 319 | 20240528 | 132100 | 6333316400 | 33950 | 34000 | 34000 | 33950 | 1193 |
| 320 | 20240528 | 132000 | 6292813300 | 34000 | 33950 | 34050 | 33950 | 478 |
| 321 | 20240528 | 131900 | 6276564700 | 33950 | 33950 | 34000 | 33950 | 899 |
| 322 | 20240528 | 131800 | 6246042950 | 33950 | 34000 | 34000 | 33950 | 293 |
| 323 | 20240528 | 131700 | 6236095400 | 33950 | 34000 | 34050 | 33950 | 665 |
| 324 | 20240528 | 131600 | 6213507050 | 34050 | 33950 | 34050 | 33900 | 4464 |
| 325 | 20240528 | 131500 | 6061846450 | 33950 | 33950 | 34000 | 33950 | 906 |
| 326 | 20240528 | 131400 | 6031080950 | 33950 | 34050 | 34050 | 33950 | 3135 |
| 327 | 20240528 | 131300 | 5924498050 | 34000 | 34050 | 34050 | 34000 | 3124 |
| 328 | 20240528 | 131200 | 5818150400 | 34050 | 34050 | 34100 | 34050 | 1126 |
| 329 | 20240528 | 131100 | 5779807000 | 34100 | 34050 | 34100 | 34050 | 937 |
| 330 | 20240528 | 131000 | 5747879300 | 34050 | 34050 | 34100 | 34050 | 740 |
| 331 | 20240528 | 130900 | 5722679550 | 34050 | 34100 | 34150 | 34050 | 571 |
| 332 | 20240528 | 130800 | 5703213100 | 34100 | 34150 | 34150 | 34100 | 286 |
| 333 | 20240528 | 130700 | 5693459650 | 34150 | 34150 | 34150 | 34100 | 1215 |
| 334 | 20240528 | 130600 | 5651991100 | 34200 | 34200 | 34200 | 34150 | 398 |
| 335 | 20240528 | 130500 | 5638399000 | 34150 | 34200 | 34250 | 34150 | 2127 |
| 336 | 20240528 | 130400 | 5565655300 | 34250 | 34200 | 34250 | 34200 | 390 |
| 337 | 20240528 | 130300 | 5552316550 | 34200 | 34200 | 34250 | 34200 | 307 |
| 338 | 20240528 | 130200 | 5541816650 | 34200 | 34200 | 34250 | 34200 | 668 |
| 339 | 20240528 | 130100 | 5518970800 | 34200 | 34200 | 34250 | 34200 | 294 |
| 340 | 20240528 | 130000 | 5508914500 | 34200 | 34250 | 34400 | 34200 | 791 |
| 341 | 20240528 | 125900 | 5481832300 | 34250 | 34250 | 34350 | 34250 | 610 |
| 342 | 20240528 | 125800 | 5460933800 | 34250 | 34250 | 34350 | 34200 | 1628 |
| 343 | 20240528 | 125700 | 5405131450 | 34250 | 34250 | 34300 | 34250 | 480 |
| 344 | 20240528 | 125600 | 5388691100 | 34250 | 34250 | 34250 | 34200 | 825 |
| 345 | 20240528 | 125500 | 5360438800 | 34250 | 34250 | 34300 | 34250 | 505 |
| 346 | 20240528 | 125400 | 5343142350 | 34250 | 34250 | 34350 | 34250 | 456 |
| 347 | 20240528 | 125300 | 5327511850 | 34300 | 34350 | 34450 | 34300 | 1015 |
| 348 | 20240528 | 125200 | 5292688950 | 34350 | 34300 | 34450 | 34300 | 412 |
| 349 | 20240528 | 125100 | 5278521750 | 34300 | 34300 | 34350 | 34300 | 589 |
| 350 | 20240528 | 125000 | 5258317200 | 34300 | 34350 | 34400 | 34250 | 885 |
| 351 | 20240528 | 124900 | 5227938250 | 34350 | 34350 | 34400 | 34300 | 328 |
| 352 | 20240528 | 124800 | 5216672250 | 34350 | 34250 | 34400 | 34250 | 994 |
| 353 | 20240528 | 124700 | 5182519650 | 34250 | 34250 | 34300 | 34250 | 783 |
| 354 | 20240528 | 124600 | 5155664300 | 34300 | 34250 | 34300 | 34200 | 433 |
| 355 | 20240528 | 124500 | 5140835300 | 34250 | 34300 | 34300 | 34250 | 1657 |
| 356 | 20240528 | 124400 | 5084082500 | 34250 | 34300 | 34300 | 34250 | 254 |
| 357 | 20240528 | 124300 | 5075378900 | 34250 | 34250 | 34300 | 34250 | 334 |
| 358 | 20240528 | 124200 | 5063936700 | 34250 | 34250 | 34300 | 34250 | 468 |
| 359 | 20240528 | 124100 | 5047907200 | 34250 | 34300 | 34350 | 34250 | 277 |
| 360 | 20240528 | 124000 | 5038412650 | 34250 | 34300 | 34300 | 34250 | 458 |
| 361 | 20240528 | 123900 | 5022711850 | 34300 | 34300 | 34350 | 34300 | 301 |
| 362 | 20240528 | 123800 | 5012387500 | 34300 | 34300 | 34350 | 34250 | 228 |
| 363 | 20240528 | 123700 | 5004568300 | 34300 | 34250 | 34300 | 34250 | 591 |
| 364 | 20240528 | 123600 | 4984303900 | 34250 | 34250 | 34300 | 34250 | 367 |
| 365 | 20240528 | 123500 | 4971731650 | 34250 | 34300 | 34300 | 34250 | 327 |
| 366 | 20240528 | 123400 | 4960516700 | 34300 | 34300 | 34350 | 34300 | 1092 |
| 367 | 20240528 | 123300 | 4923055700 | 34300 | 34300 | 34400 | 34250 | 1053 |
| 368 | 20240528 | 123200 | 4886918800 | 34300 | 34250 | 34300 | 34250 | 767 |
| 369 | 20240528 | 123100 | 4860643300 | 34250 | 34300 | 34300 | 34250 | 313 |
| 370 | 20240528 | 123000 | 4849919400 | 34350 | 34300 | 34350 | 34250 | 348 |
| 371 | 20240528 | 122900 | 4837990450 | 34300 | 34300 | 34300 | 34250 | 387 |
| 372 | 20240528 | 122800 | 4824717350 | 34300 | 34250 | 34300 | 34250 | 627 |
| 373 | 20240528 | 122700 | 4803229400 | 34300 | 34250 | 34300 | 34250 | 490 |
| 374 | 20240528 | 122600 | 4786446300 | 34250 | 34250 | 34300 | 34250 | 215 |
| 375 | 20240528 | 122500 | 4779080450 | 34250 | 34300 | 34300 | 34250 | 739 |
| 376 | 20240528 | 122400 | 4753764500 | 34250 | 34300 | 34350 | 34250 | 737 |
| 377 | 20240528 | 122300 | 4728486000 | 34300 | 34350 | 34350 | 34300 | 302 |
| 378 | 20240528 | 122200 | 4718117950 | 34350 | 34350 | 34350 | 34350 | 299 |
| 379 | 20240528 | 122100 | 4707847300 | 34400 | 34350 | 34400 | 34350 | 369 |
| 380 | 20240528 | 122000 | 4695171600 | 34350 | 34350 | 34400 | 34350 | 281 |
| 381 | 20240528 | 121900 | 4685516600 | 34350 | 34300 | 34400 | 34300 | 727 |
| 382 | 20240528 | 121800 | 4660573300 | 34300 | 34350 | 34400 | 34300 | 640 |
| 383 | 20240528 | 121700 | 4638602800 | 34350 | 34300 | 34350 | 34300 | 959 |
| 384 | 20240528 | 121600 | 4605664350 | 34300 | 34300 | 34350 | 34300 | 245 |
| 385 | 20240528 | 121500 | 4597260350 | 34350 | 34350 | 34350 | 34300 | 608 |
| 386 | 20240528 | 121400 | 4576381600 | 34350 | 34350 | 34400 | 34300 | 200 |
| 387 | 20240528 | 121300 | 4569510650 | 34300 | 34300 | 34400 | 34300 | 447 |
| 388 | 20240528 | 121200 | 4554156200 | 34300 | 34350 | 34350 | 34300 | 222 |
| 389 | 20240528 | 121100 | 4546538600 | 34350 | 34400 | 34400 | 34350 | 202 |
| 390 | 20240528 | 121000 | 4539597400 | 34400 | 34400 | 34400 | 34350 | 273 |
| 391 | 20240528 | 120900 | 4530218850 | 34350 | 34400 | 34450 | 34300 | 473 |
| 392 | 20240528 | 120800 | 4513959050 | 34300 | 34350 | 34400 | 34300 | 764 |
| 393 | 20240528 | 120700 | 4487713750 | 34350 | 34350 | 34400 | 34350 | 464 |
| 394 | 20240528 | 120600 | 4471774850 | 34350 | 34350 | 34400 | 34350 | 393 |
| 395 | 20240528 | 120500 | 4458274800 | 34350 | 34450 | 34450 | 34350 | 186 |
| 396 | 20240528 | 120400 | 4451883650 | 34350 | 34400 | 34450 | 34300 | 1009 |
| 397 | 20240528 | 120300 | 4417193800 | 34400 | 34400 | 34450 | 34400 | 240 |
| 398 | 20240528 | 120200 | 4408937400 | 34450 | 34450 | 34450 | 34350 | 838 |
| 399 | 20240528 | 120100 | 4380089400 | 34450 | 34350 | 34450 | 34300 | 607 |
| 400 | 20240528 | 120000 | 4359226850 | 34350 | 34400 | 34450 | 34350 | 357 |
| 401 | 20240528 | 115900 | 4346960400 | 34350 | 34400 | 34400 | 34350 | 317 |
| 402 | 20240528 | 115800 | 4336068800 | 34400 | 34350 | 34400 | 34350 | 202 |
| 403 | 20240528 | 115700 | 4329128350 | 34350 | 34400 | 34450 | 34350 | 1114 |
| 404 | 20240528 | 115600 | 4290809550 | 34400 | 34400 | 34400 | 34400 | 153 |
| 405 | 20240528 | 115500 | 4285546350 | 34450 | 34400 | 34450 | 34400 | 182 |
| 406 | 20240528 | 115400 | 4279283200 | 34400 | 34400 | 34400 | 34400 | 378 |
| 407 | 20240528 | 115300 | 4266280000 | 34400 | 34450 | 34500 | 34400 | 425 |
| 408 | 20240528 | 115200 | 4251644250 | 34450 | 34400 | 34450 | 34400 | 614 |
| 409 | 20240528 | 115100 | 4230508550 | 34400 | 34400 | 34450 | 34350 | 515 |
| 410 | 20240528 | 115000 | 4212792150 | 34400 | 34400 | 34500 | 34400 | 301 |
| 411 | 20240528 | 114900 | 4202434600 | 34400 | 34400 | 34450 | 34400 | 243 |
| 412 | 20240528 | 114800 | 4194075300 | 34400 | 34450 | 34500 | 34400 | 481 |
| 413 | 20240528 | 114700 | 4177522350 | 34450 | 34450 | 34500 | 34400 | 273 |
| 414 | 20240528 | 114600 | 4168118400 | 34450 | 34450 | 34500 | 34400 | 251 |
| 415 | 20240528 | 114500 | 4159471850 | 34500 | 34450 | 34500 | 34450 | 393 |
| 416 | 20240528 | 114400 | 4145932300 | 34450 | 34450 | 34500 | 34450 | 235 |
| 417 | 20240528 | 114300 | 4137833800 | 34450 | 34550 | 34550 | 34450 | 183 |
| 418 | 20240528 | 114200 | 4131527850 | 34500 | 34500 | 34550 | 34450 | 384 |
| 419 | 20240528 | 114100 | 4118287800 | 34500 | 34500 | 34550 | 34500 | 162 |
| 420 | 20240528 | 114000 | 4112697500 | 34500 | 34550 | 34550 | 34450 | 355 |
| 421 | 20240528 | 113900 | 4100452050 | 34550 | 34500 | 34550 | 34400 | 461 |
| 422 | 20240528 | 113800 | 4084556900 | 34550 | 34450 | 34550 | 34450 | 300 |
| 423 | 20240528 | 113700 | 4074218600 | 34500 | 34450 | 34500 | 34450 | 239 |
| 424 | 20240528 | 113600 | 4065984450 | 34450 | 34500 | 34500 | 34450 | 299 |
| 425 | 20240528 | 113500 | 4055682800 | 34500 | 34400 | 34550 | 34400 | 928 |
| 426 | 20240528 | 113400 | 4023695300 | 34400 | 34400 | 34400 | 34400 | 179 |
| 427 | 20240528 | 113300 | 4017537700 | 34450 | 34400 | 34450 | 34400 | 457 |
| 428 | 20240528 | 113200 | 4001815750 | 34400 | 34400 | 34450 | 34400 | 212 |
| 429 | 20240528 | 113100 | 3994522900 | 34400 | 34400 | 34450 | 34400 | 790 |
| 430 | 20240528 | 113000 | 3967346550 | 34400 | 34350 | 34450 | 34350 | 383 |
| 431 | 20240528 | 112900 | 3954171600 | 34400 | 34400 | 34450 | 34400 | 1312 |
| 432 | 20240528 | 112800 | 3909037550 | 34400 | 34500 | 34500 | 34400 | 816 |
| 433 | 20240528 | 112700 | 3880934150 | 34450 | 34500 | 34500 | 34450 | 2060 |
| 434 | 20240528 | 112600 | 3809871650 | 34550 | 34550 | 34550 | 34500 | 359 |
| 435 | 20240528 | 112500 | 3797484600 | 34500 | 34550 | 34550 | 34500 | 342 |
| 436 | 20240528 | 112400 | 3785678900 | 34550 | 34550 | 34600 | 34550 | 1044 |
| 437 | 20240528 | 112300 | 3749605900 | 34550 | 34550 | 34600 | 34550 | 82 |
| 438 | 20240528 | 112200 | 3746772600 | 34550 | 34600 | 34600 | 34500 | 362 |
| 439 | 20240528 | 112100 | 3734267400 | 34550 | 34550 | 34600 | 34550 | 575 |
| 440 | 20240528 | 112000 | 3714400950 | 34550 | 34550 | 34600 | 34550 | 208 |
| 441 | 20240528 | 111900 | 3707213950 | 34550 | 34550 | 34600 | 34550 | 883 |
| 442 | 20240528 | 111800 | 3676706000 | 34550 | 34550 | 34600 | 34550 | 492 |
| 443 | 20240528 | 111700 | 3659704850 | 34550 | 34550 | 34600 | 34500 | 329 |
| 444 | 20240528 | 111600 | 3648337550 | 34500 | 34550 | 34550 | 34500 | 217 |
| 445 | 20240528 | 111500 | 3640842750 | 34600 | 34600 | 34600 | 34550 | 201 |
| 446 | 20240528 | 111400 | 3633895750 | 34550 | 34600 | 34650 | 34500 | 780 |
| 447 | 20240528 | 111300 | 3606941200 | 34600 | 34550 | 34600 | 34550 | 357 |
| 448 | 20240528 | 111200 | 3594594100 | 34550 | 34600 | 34650 | 34550 | 262 |
| 449 | 20240528 | 111100 | 3585535300 | 34600 | 34600 | 34650 | 34550 | 611 |
| 450 | 20240528 | 111000 | 3564398400 | 34550 | 34600 | 34600 | 34500 | 372 |
| 451 | 20240528 | 110900 | 3551537900 | 34500 | 34550 | 34600 | 34500 | 407 |
| 452 | 20240528 | 110800 | 3537481250 | 34550 | 34550 | 34600 | 34550 | 716 |
| 453 | 20240528 | 110700 | 3512739900 | 34550 | 34550 | 34600 | 34550 | 410 |
| 454 | 20240528 | 110600 | 3498573100 | 34550 | 34600 | 34650 | 34500 | 3457 |
| 455 | 20240528 | 110500 | 3379085800 | 34600 | 34650 | 34650 | 34600 | 1375 |
| 456 | 20240528 | 110400 | 3331508950 | 34650 | 34650 | 34650 | 34600 | 372 |
| 457 | 20240528 | 110300 | 3318624800 | 34650 | 34600 | 34650 | 34600 | 410 |
| 458 | 20240528 | 110200 | 3304426900 | 34650 | 34700 | 34700 | 34600 | 1267 |
| 459 | 20240528 | 110100 | 3260532850 | 34650 | 34650 | 34700 | 34650 | 337 |
| 460 | 20240528 | 110000 | 3248855700 | 34650 | 34750 | 34750 | 34650 | 1336 |
| 461 | 20240528 | 105900 | 3202504950 | 34700 | 34750 | 34750 | 34700 | 501 |
| 462 | 20240528 | 105800 | 3185099850 | 34750 | 34750 | 34800 | 34700 | 116 |
| 463 | 20240528 | 105700 | 3181070000 | 34700 | 34750 | 34800 | 34700 | 863 |
| 464 | 20240528 | 105600 | 3151075600 | 34750 | 34700 | 34800 | 34700 | 354 |
| 465 | 20240528 | 105500 | 3138777550 | 34700 | 34700 | 34750 | 34700 | 177 |
| 466 | 20240528 | 105400 | 3132634450 | 34700 | 34750 | 34800 | 34700 | 712 |
| 467 | 20240528 | 105300 | 3107889700 | 34800 | 34800 | 34900 | 34750 | 908 |
| 468 | 20240528 | 105200 | 3076270050 | 34800 | 34750 | 34800 | 34700 | 411 |
| 469 | 20240528 | 105100 | 3061985550 | 34800 | 34750 | 34800 | 34700 | 277 |
| 470 | 20240528 | 105000 | 3052361400 | 34750 | 34800 | 34900 | 34750 | 427 |
| 471 | 20240528 | 104900 | 3037514300 | 34750 | 34800 | 34850 | 34750 | 214 |
| 472 | 20240528 | 104800 | 3030069500 | 34800 | 34850 | 34900 | 34800 | 281 |
| 473 | 20240528 | 104700 | 3020282650 | 34850 | 34900 | 35000 | 34850 | 340 |
| 474 | 20240528 | 104600 | 3008423250 | 34850 | 34800 | 34900 | 34750 | 1029 |
| 475 | 20240528 | 104500 | 2972607000 | 34850 | 34700 | 34850 | 34700 | 1027 |
| 476 | 20240528 | 104400 | 2936890550 | 34750 | 34800 | 34800 | 34700 | 459 |
| 477 | 20240528 | 104300 | 2920938250 | 34750 | 34750 | 34850 | 34750 | 1469 |
| 478 | 20240528 | 104200 | 2869820850 | 34800 | 34750 | 34800 | 34750 | 260 |
| 479 | 20240528 | 104100 | 2860780100 | 34750 | 34800 | 34850 | 34650 | 2404 |
| 480 | 20240528 | 104000 | 2777230400 | 34700 | 34850 | 34900 | 34700 | 3347 |
| 481 | 20240528 | 103900 | 2660966400 | 34850 | 34800 | 34850 | 34800 | 1318 |
| 482 | 20240528 | 103800 | 2615090900 | 34800 | 34750 | 34900 | 34750 | 1717 |
| 483 | 20240528 | 103700 | 2555287200 | 34800 | 34750 | 34800 | 34750 | 827 |
| 484 | 20240528 | 103600 | 2526520700 | 34750 | 34800 | 34800 | 34700 | 1073 |
| 485 | 20240528 | 103500 | 2489225050 | 34800 | 34800 | 34850 | 34750 | 479 |
| 486 | 20240528 | 103400 | 2472550950 | 34750 | 34800 | 34900 | 34750 | 192 |
| 487 | 20240528 | 103300 | 2465873350 | 34800 | 34900 | 34900 | 34750 | 1059 |
| 488 | 20240528 | 103200 | 2428993700 | 34850 | 34800 | 34900 | 34750 | 854 |
| 489 | 20240528 | 103100 | 2399256700 | 34800 | 34850 | 34850 | 34800 | 200 |
| 490 | 20240528 | 103000 | 2392294500 | 34850 | 34850 | 34900 | 34800 | 1588 |
| 491 | 20240528 | 102900 | 2337025100 | 34900 | 34750 | 34900 | 34750 | 1188 |
| 492 | 20240528 | 102800 | 2295668250 | 34750 | 34750 | 34800 | 34750 | 534 |
| 493 | 20240528 | 102700 | 2277109150 | 34800 | 34800 | 34850 | 34750 | 923 |
| 494 | 20240528 | 102600 | 2244993950 | 34800 | 34900 | 34900 | 34800 | 592 |
| 495 | 20240528 | 102500 | 2224389850 | 34900 | 34850 | 34900 | 34800 | 956 |
| 496 | 20240528 | 102400 | 2191097100 | 34900 | 34900 | 34950 | 34800 | 2512 |
| 497 | 20240528 | 102300 | 2103546950 | 34900 | 34950 | 35000 | 34900 | 429 |
| 498 | 20240528 | 102200 | 2088567300 | 34950 | 34950 | 35000 | 34950 | 454 |
| 499 | 20240528 | 102100 | 2072693850 | 34950 | 34900 | 35000 | 34850 | 630 |
| 500 | 20240528 | 102000 | 2050678100 | 34950 | 35000 | 35000 | 34800 | 1282 |
| 501 | 20240528 | 101900 | 2005916000 | 34950 | 35100 | 35100 | 34950 | 387 |
| 502 | 20240528 | 101800 | 1992385350 | 34950 | 34950 | 35100 | 34950 | 213 |
| 503 | 20240528 | 101700 | 1984926950 | 34950 | 35100 | 35100 | 34950 | 4057 |
| 504 | 20240528 | 101600 | 1842836850 | 35150 | 35150 | 35150 | 35100 | 421 |
| 505 | 20240528 | 101500 | 1828055500 | 35100 | 35150 | 35150 | 35100 | 232 |
| 506 | 20240528 | 101400 | 1819909350 | 35100 | 35150 | 35150 | 35100 | 315 |
| 507 | 20240528 | 101300 | 1808852150 | 35150 | 35200 | 35200 | 35150 | 589 |
| 508 | 20240528 | 101200 | 1788147700 | 35200 | 35200 | 35200 | 35150 | 112 |
| 509 | 20240528 | 101100 | 1784208150 | 35200 | 35150 | 35200 | 35150 | 208 |
| 510 | 20240528 | 101000 | 1776890850 | 35150 | 35250 | 35250 | 35150 | 295 |
| 511 | 20240528 | 100900 | 1766511500 | 35250 | 35150 | 35250 | 35150 | 230 |
| 512 | 20240528 | 100800 | 1758419300 | 35150 | 35200 | 35200 | 35150 | 331 |
| 513 | 20240528 | 100700 | 1746782600 | 35200 | 35100 | 35200 | 35100 | 533 |
| 514 | 20240528 | 100600 | 1728047600 | 35100 | 35150 | 35150 | 35050 | 257 |
| 515 | 20240528 | 100500 | 1719034450 | 35100 | 35100 | 35150 | 35100 | 239 |
| 516 | 20240528 | 100400 | 1710645450 | 35100 | 35150 | 35150 | 35100 | 220 |
| 517 | 20240528 | 100300 | 1702922350 | 35200 | 35150 | 35200 | 35150 | 567 |
| 518 | 20240528 | 100200 | 1682990400 | 35150 | 35200 | 35200 | 35150 | 338 |
| 519 | 20240528 | 100100 | 1671109200 | 35150 | 35100 | 35200 | 35100 | 152 |
| 520 | 20240528 | 100000 | 1665767600 | 35100 | 35050 | 35100 | 35050 | 484 |
| 521 | 20240528 | 095900 | 1648792950 | 35050 | 34900 | 35050 | 34900 | 354 |
| 522 | 20240528 | 095800 | 1636410100 | 34900 | 34900 | 35000 | 34900 | 341 |
| 523 | 20240528 | 095700 | 1624505750 | 34900 | 34950 | 35000 | 34900 | 687 |
| 524 | 20240528 | 095600 | 1600509500 | 34950 | 35050 | 35050 | 34950 | 484 |
| 525 | 20240528 | 095500 | 1583588050 | 35050 | 35050 | 35050 | 35000 | 565 |
| 526 | 20240528 | 095400 | 1563809700 | 35050 | 35100 | 35100 | 35050 | 403 |
| 527 | 20240528 | 095300 | 1549683400 | 35050 | 35100 | 35100 | 35050 | 420 |
| 528 | 20240528 | 095200 | 1534957250 | 35100 | 35100 | 35250 | 35050 | 392 |
| 529 | 20240528 | 095100 | 1521194500 | 35100 | 35200 | 35300 | 35050 | 1347 |
| 530 | 20240528 | 095000 | 1473928900 | 35200 | 35100 | 35200 | 35100 | 312 |
| 531 | 20240528 | 094900 | 1462968400 | 35200 | 35150 | 35250 | 35100 | 350 |
| 532 | 20240528 | 094800 | 1450660550 | 35150 | 35150 | 35150 | 35100 | 210 |
| 533 | 20240528 | 094700 | 1443281700 | 35150 | 35250 | 35250 | 35150 | 278 |
| 534 | 20240528 | 094600 | 1433505050 | 35250 | 35250 | 35300 | 35250 | 706 |
| 535 | 20240528 | 094500 | 1408593600 | 35250 | 35200 | 35300 | 35150 | 232 |
| 536 | 20240528 | 094400 | 1400423100 | 35150 | 35250 | 35300 | 35150 | 418 |
| 537 | 20240528 | 094300 | 1385701200 | 35250 | 35150 | 35300 | 35150 | 1733 |
| 538 | 20240528 | 094200 | 1324713500 | 35150 | 35350 | 35350 | 35150 | 747 |
| 539 | 20240528 | 094100 | 1298395950 | 35350 | 35450 | 35500 | 35350 | 1324 |
| 540 | 20240528 | 094000 | 1251528150 | 35450 | 35500 | 35500 | 35450 | 44 |
| 541 | 20240528 | 093900 | 1249968300 | 35450 | 35450 | 35450 | 35400 | 452 |
| 542 | 20240528 | 093800 | 1233946300 | 35400 | 35400 | 35450 | 35400 | 70 |
| 543 | 20240528 | 093700 | 1231467800 | 35400 | 35400 | 35450 | 35400 | 317 |
| 544 | 20240528 | 093600 | 1220236150 | 35450 | 35400 | 35450 | 35400 | 608 |
| 545 | 20240528 | 093500 | 1198712850 | 35350 | 35400 | 35400 | 35350 | 42 |
| 546 | 20240528 | 093400 | 1197227650 | 35400 | 35400 | 35500 | 35350 | 562 |
| 547 | 20240528 | 093300 | 1177328250 | 35350 | 35550 | 35550 | 35350 | 243 |
| 548 | 20240528 | 093200 | 1168693800 | 35500 | 35400 | 35500 | 35400 | 271 |
| 549 | 20240528 | 093100 | 1159082150 | 35400 | 35300 | 35400 | 35300 | 49 |
| 550 | 20240528 | 093000 | 1157349650 | 35250 | 35200 | 35450 | 35200 | 292 |
| 551 | 20240528 | 092900 | 1147041100 | 35350 | 35200 | 35400 | 35200 | 493 |
| 552 | 20240528 | 092800 | 1129668200 | 35200 | 35250 | 35500 | 35200 | 613 |
| 553 | 20240528 | 092700 | 1108036350 | 35250 | 35300 | 35400 | 35200 | 849 |
| 554 | 20240528 | 092600 | 1078085850 | 35300 | 35450 | 35450 | 35300 | 1751 |
| 555 | 20240528 | 092500 | 1016181000 | 35450 | 35550 | 35550 | 35400 | 1786 |
| 556 | 20240528 | 092400 | 952782800 | 35500 | 35600 | 35600 | 35500 | 91 |
| 557 | 20240528 | 092300 | 949548800 | 35600 | 35650 | 35650 | 35500 | 520 |
| 558 | 20240528 | 092200 | 931058850 | 35600 | 35600 | 35700 | 35600 | 696 |
| 559 | 20240528 | 092100 | 906261950 | 35600 | 35450 | 35600 | 35450 | 562 |
| 560 | 20240528 | 092000 | 886281400 | 35600 | 35450 | 35600 | 35450 | 7706 |
| 561 | 20240528 | 091900 | 612987700 | 35400 | 35350 | 35450 | 35350 | 111 |
| 562 | 20240528 | 091800 | 609058250 | 35450 | 35300 | 35450 | 35300 | 527 |
| 563 | 20240528 | 091700 | 590426600 | 35300 | 35500 | 35500 | 35300 | 938 |
| 564 | 20240528 | 091600 | 557247050 | 35450 | 35450 | 35500 | 35450 | 284 |
| 565 | 20240528 | 091500 | 547176500 | 35450 | 35450 | 35450 | 35400 | 275 |
| 566 | 20240528 | 091400 | 537428900 | 35450 | 35450 | 35450 | 35400 | 69 |
| 567 | 20240528 | 091300 | 534982900 | 35400 | 35450 | 35500 | 35400 | 554 |
| 568 | 20240528 | 091200 | 515352400 | 35450 | 35350 | 35450 | 35350 | 291 |
| 569 | 20240528 | 091100 | 505049700 | 35400 | 35400 | 35450 | 35400 | 469 |
| 570 | 20240528 | 091000 | 488444250 | 35450 | 35650 | 35650 | 35450 | 784 |
| 571 | 20240528 | 090900 | 460590500 | 35600 | 35800 | 35800 | 35600 | 2221 |
| 572 | 20240528 | 090800 | 381195800 | 35700 | 35700 | 35850 | 35700 | 750 |
| 573 | 20240528 | 090700 | 354350700 | 35700 | 35700 | 35750 | 35700 | 545 |
| 574 | 20240528 | 090600 | 334882750 | 35700 | 35600 | 35750 | 35600 | 649 |
| 575 | 20240528 | 090500 | 311761250 | 35600 | 35700 | 35700 | 35600 | 276 |
| 576 | 20240528 | 090400 | 301918050 | 35700 | 35550 | 35700 | 35550 | 311 |
| 577 | 20240528 | 090300 | 290846200 | 35600 | 35550 | 35700 | 35500 | 842 |
| 578 | 20240528 | 090200 | 260859450 | 35550 | 35700 | 35750 | 35450 | 1038 |
| 579 | 20240528 | 090100 | 223831900 | 35750 | 35650 | 35850 | 35500 | 3149 |
| 580 | 20240528 | 090000 | 111231900 | 35500 | 35250 | 35500 | 35250 | 3145 |