31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 3 | 20240529 | 183200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20240529 | 183100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20240529 | 183000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20240529 | 182900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20240529 | 182800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20240529 | 182700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20240529 | 182600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20240529 | 182500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20240529 | 182400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20240529 | 182300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20240529 | 182200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20240529 | 182100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20240529 | 182000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20240529 | 181900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20240529 | 181800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20240529 | 181700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20240529 | 181600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20240529 | 181500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20240529 | 181400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20240529 | 181300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20240529 | 181200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20240529 | 181100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20240529 | 181000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20240529 | 180900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20240529 | 180800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20240529 | 180700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20240529 | 180600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20240529 | 180500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20240529 | 180400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20240529 | 180300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 33 | 20240529 | 180200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20240529 | 180100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20240529 | 180000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20240529 | 175900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20240529 | 175800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20240529 | 175700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20240529 | 175600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20240529 | 175500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20240529 | 175400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20240529 | 175300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20240529 | 175200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20240529 | 175100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20240529 | 175000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20240529 | 174900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20240529 | 174800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20240529 | 174700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20240529 | 174600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20240529 | 174500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20240529 | 174400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20240529 | 174300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20240529 | 174200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20240529 | 174100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20240529 | 174000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20240529 | 173900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20240529 | 173800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20240529 | 173700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20240529 | 173600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20240529 | 173500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20240529 | 173400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20240529 | 173300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 63 | 20240529 | 173200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20240529 | 173100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20240529 | 173000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20240529 | 172900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20240529 | 172800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20240529 | 172700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20240529 | 172600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20240529 | 172500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20240529 | 172400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20240529 | 172300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20240529 | 172200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20240529 | 172100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20240529 | 172000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20240529 | 171900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20240529 | 171800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20240529 | 171700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20240529 | 171600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20240529 | 171500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20240529 | 171400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20240529 | 171300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20240529 | 171200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20240529 | 171100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20240529 | 171000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20240529 | 170900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20240529 | 170800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20240529 | 170700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20240529 | 170600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20240529 | 170500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20240529 | 170400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20240529 | 170300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 93 | 20240529 | 170200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20240529 | 170100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20240529 | 170000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20240529 | 165900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20240529 | 165800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20240529 | 165700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20240529 | 165600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20240529 | 165500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20240529 | 165400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20240529 | 165300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20240529 | 165200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20240529 | 165100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20240529 | 165000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20240529 | 164900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20240529 | 164800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20240529 | 164700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20240529 | 164600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20240529 | 164500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20240529 | 164400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20240529 | 164300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20240529 | 164200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20240529 | 164100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20240529 | 164000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20240529 | 163900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20240529 | 163800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20240529 | 163700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20240529 | 163600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20240529 | 163500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20240529 | 163400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20240529 | 163300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 123 | 20240529 | 163200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20240529 | 163100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20240529 | 163000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20240529 | 162900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20240529 | 162800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20240529 | 162700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20240529 | 162600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20240529 | 162500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20240529 | 162400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20240529 | 162300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20240529 | 162200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20240529 | 162100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20240529 | 162000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20240529 | 161900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20240529 | 161800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20240529 | 161700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20240529 | 161600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20240529 | 161500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20240529 | 161400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20240529 | 161300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20240529 | 161200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20240529 | 161100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20240529 | 161000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20240529 | 160900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20240529 | 160800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20240529 | 160700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20240529 | 160600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20240529 | 160500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20240529 | 160400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20240529 | 160300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 153 | 20240529 | 160200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20240529 | 160100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20240529 | 160000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20240529 | 155900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20240529 | 155800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20240529 | 155700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20240529 | 155600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20240529 | 155500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20240529 | 155400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20240529 | 155300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20240529 | 155200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20240529 | 155100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20240529 | 155000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20240529 | 154900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20240529 | 154800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20240529 | 154700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20240529 | 154600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20240529 | 154500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20240529 | 154400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20240529 | 154300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20240529 | 154200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20240529 | 154100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20240529 | 154000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20240529 | 153900 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20240529 | 153800 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20240529 | 153700 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20240529 | 153600 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20240529 | 153500 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20240529 | 153400 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20240529 | 153300 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 183 | 20240529 | 153200 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20240529 | 153100 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20240529 | 153000 | 12108868000 | 31600 | 31600 | 31600 | 31600 | 16183 |
| 186 | 20240529 | 152900 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20240529 | 152800 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20240529 | 152700 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20240529 | 152600 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20240529 | 152500 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20240529 | 152400 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20240529 | 152300 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20240529 | 152200 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20240529 | 152100 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20240529 | 152000 | 11597485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20240529 | 151900 | 11597485200 | 31600 | 31600 | 31600 | 31500 | 514 |
| 197 | 20240529 | 151800 | 11581263250 | 31450 | 31450 | 31550 | 31450 | 582 |
| 198 | 20240529 | 151700 | 11562938000 | 31500 | 31450 | 31550 | 31450 | 1066 |
| 199 | 20240529 | 151600 | 11529368950 | 31500 | 31450 | 31500 | 31450 | 305 |
| 200 | 20240529 | 151500 | 11519766400 | 31450 | 31500 | 31550 | 31450 | 792 |
| 201 | 20240529 | 151400 | 11494836350 | 31500 | 31500 | 31550 | 31450 | 383 |
| 202 | 20240529 | 151300 | 11482770750 | 31500 | 31500 | 31600 | 31450 | 1952 |
| 203 | 20240529 | 151200 | 11421264600 | 31550 | 31500 | 31550 | 31500 | 408 |
| 204 | 20240529 | 151100 | 11408399400 | 31500 | 31550 | 31550 | 31500 | 385 |
| 205 | 20240529 | 151000 | 11396254200 | 31550 | 31500 | 31550 | 31500 | 519 |
| 206 | 20240529 | 150900 | 11379893900 | 31550 | 31550 | 31550 | 31500 | 500 |
| 207 | 20240529 | 150800 | 11364126500 | 31550 | 31500 | 31550 | 31500 | 447 |
| 208 | 20240529 | 150700 | 11350029900 | 31500 | 31500 | 31550 | 31500 | 238 |
| 209 | 20240529 | 150600 | 11342524250 | 31500 | 31550 | 31600 | 31500 | 818 |
| 210 | 20240529 | 150500 | 11316696400 | 31550 | 31500 | 31600 | 31500 | 424 |
| 211 | 20240529 | 150400 | 11303319450 | 31500 | 31500 | 31550 | 31500 | 435 |
| 212 | 20240529 | 150300 | 11289596900 | 31500 | 31450 | 31550 | 31450 | 510 |
| 213 | 20240529 | 150200 | 11273535550 | 31450 | 31450 | 31500 | 31450 | 519 |
| 214 | 20240529 | 150100 | 11257191000 | 31500 | 31500 | 31500 | 31450 | 767 |
| 215 | 20240529 | 150000 | 11233049750 | 31500 | 31500 | 31550 | 31400 | 2325 |
| 216 | 20240529 | 145900 | 11159901800 | 31500 | 31600 | 31600 | 31500 | 7402 |
| 217 | 20240529 | 145800 | 10926568400 | 31600 | 31550 | 31600 | 31550 | 598 |
| 218 | 20240529 | 145700 | 10907683400 | 31550 | 31550 | 31600 | 31550 | 343 |
| 219 | 20240529 | 145600 | 10896850600 | 31600 | 31550 | 31600 | 31550 | 232 |
| 220 | 20240529 | 145500 | 10889521150 | 31600 | 31550 | 31600 | 31550 | 366 |
| 221 | 20240529 | 145400 | 10877958300 | 31550 | 31550 | 31600 | 31550 | 325 |
| 222 | 20240529 | 145300 | 10867694150 | 31550 | 31550 | 31600 | 31550 | 486 |
| 223 | 20240529 | 145200 | 10852349050 | 31550 | 31600 | 31650 | 31550 | 705 |
| 224 | 20240529 | 145100 | 10830075250 | 31650 | 31600 | 31650 | 31600 | 538 |
| 225 | 20240529 | 145000 | 10813059100 | 31600 | 31600 | 31650 | 31600 | 399 |
| 226 | 20240529 | 144900 | 10800439750 | 31650 | 31600 | 31650 | 31550 | 597 |
| 227 | 20240529 | 144800 | 10781561750 | 31600 | 31600 | 31650 | 31600 | 532 |
| 228 | 20240529 | 144700 | 10764731800 | 31650 | 31600 | 31650 | 31550 | 688 |
| 229 | 20240529 | 144600 | 10742988800 | 31650 | 31600 | 31700 | 31600 | 244 |
| 230 | 20240529 | 144500 | 10735267750 | 31600 | 31600 | 31650 | 31600 | 367 |
| 231 | 20240529 | 144400 | 10723653800 | 31600 | 31600 | 31700 | 31600 | 1329 |
| 232 | 20240529 | 144300 | 10681644100 | 31600 | 31600 | 31650 | 31600 | 555 |
| 233 | 20240529 | 144200 | 10664083950 | 31650 | 31550 | 31650 | 31550 | 1230 |
| 234 | 20240529 | 144100 | 10625213400 | 31600 | 31550 | 31600 | 31550 | 360 |
| 235 | 20240529 | 144000 | 10613844100 | 31550 | 31550 | 31600 | 31550 | 969 |
| 236 | 20240529 | 143900 | 10583259050 | 31600 | 31650 | 31650 | 31550 | 7671 |
| 237 | 20240529 | 143800 | 10340847700 | 31650 | 31600 | 31700 | 31600 | 405 |
| 238 | 20240529 | 143700 | 10328024550 | 31600 | 31700 | 31700 | 31600 | 1206 |
| 239 | 20240529 | 143600 | 10289848650 | 31700 | 31700 | 31700 | 31650 | 375 |
| 240 | 20240529 | 143500 | 10277965000 | 31650 | 31650 | 31700 | 31650 | 466 |
| 241 | 20240529 | 143400 | 10263204850 | 31700 | 31650 | 31700 | 31650 | 402 |
| 242 | 20240529 | 143300 | 10250468850 | 31650 | 31700 | 31750 | 31650 | 339 |
| 243 | 20240529 | 143200 | 10239727150 | 31750 | 31650 | 31750 | 31650 | 496 |
| 244 | 20240529 | 143100 | 10223989350 | 31700 | 31650 | 31750 | 31650 | 380 |
| 245 | 20240529 | 143000 | 10211946700 | 31650 | 31650 | 31700 | 31650 | 266 |
| 246 | 20240529 | 142900 | 10203520300 | 31650 | 31650 | 31700 | 31650 | 654 |
| 247 | 20240529 | 142800 | 10182811150 | 31650 | 31650 | 31700 | 31650 | 402 |
| 248 | 20240529 | 142700 | 10170074850 | 31700 | 31650 | 31700 | 31650 | 281 |
| 249 | 20240529 | 142600 | 10161174200 | 31650 | 31600 | 31700 | 31600 | 415 |
| 250 | 20240529 | 142500 | 10148044350 | 31650 | 31600 | 31700 | 31600 | 451 |
| 251 | 20240529 | 142400 | 10133777350 | 31600 | 31650 | 31700 | 31600 | 382 |
| 252 | 20240529 | 142300 | 10121684850 | 31650 | 31650 | 31700 | 31650 | 412 |
| 253 | 20240529 | 142200 | 10108637450 | 31650 | 31700 | 31700 | 31650 | 348 |
| 254 | 20240529 | 142100 | 10097611550 | 31700 | 31650 | 31700 | 31650 | 187 |
| 255 | 20240529 | 142000 | 10091686550 | 31650 | 31650 | 31700 | 31650 | 334 |
| 256 | 20240529 | 141900 | 10081106550 | 31650 | 31650 | 31700 | 31600 | 322 |
| 257 | 20240529 | 141800 | 10070906100 | 31650 | 31650 | 31700 | 31600 | 1708 |
| 258 | 20240529 | 141700 | 10016848100 | 31650 | 31650 | 31700 | 31650 | 288 |
| 259 | 20240529 | 141600 | 10007726200 | 31650 | 31750 | 31750 | 31650 | 179 |
| 260 | 20240529 | 141500 | 10002049600 | 31700 | 31700 | 31750 | 31650 | 309 |
| 261 | 20240529 | 141400 | 9992251350 | 31650 | 31700 | 31750 | 31650 | 944 |
| 262 | 20240529 | 141300 | 9962322850 | 31700 | 31750 | 31800 | 31700 | 75 |
| 263 | 20240529 | 141200 | 9959941200 | 31700 | 31800 | 31800 | 31700 | 642 |
| 264 | 20240529 | 141100 | 9939560700 | 31750 | 31850 | 31850 | 31700 | 1790 |
| 265 | 20240529 | 141000 | 9882697450 | 31850 | 31850 | 31900 | 31800 | 675 |
| 266 | 20240529 | 140900 | 9861183800 | 31850 | 31800 | 31900 | 31800 | 617 |
| 267 | 20240529 | 140800 | 9841505100 | 31800 | 31850 | 31900 | 31800 | 659 |
| 268 | 20240529 | 140700 | 9820487350 | 31850 | 31900 | 31900 | 31850 | 634 |
| 269 | 20240529 | 140600 | 9800267750 | 31850 | 31850 | 31900 | 31750 | 447 |
| 270 | 20240529 | 140500 | 9786018350 | 31750 | 31850 | 31900 | 31750 | 874 |
| 271 | 20240529 | 140400 | 9758185550 | 31850 | 31800 | 31850 | 31750 | 587 |
| 272 | 20240529 | 140300 | 9739493900 | 31850 | 31750 | 31850 | 31700 | 644 |
| 273 | 20240529 | 140200 | 9719011000 | 31800 | 31750 | 31850 | 31700 | 757 |
| 274 | 20240529 | 140100 | 9694949650 | 31800 | 31700 | 31800 | 31700 | 928 |
| 275 | 20240529 | 140000 | 9665471150 | 31700 | 31700 | 31750 | 31700 | 912 |
| 276 | 20240529 | 135900 | 9636554700 | 31700 | 31700 | 31750 | 31700 | 566 |
| 277 | 20240529 | 135800 | 9618601800 | 31750 | 31700 | 31750 | 31700 | 362 |
| 278 | 20240529 | 135700 | 9607109050 | 31700 | 31650 | 31750 | 31650 | 391 |
| 279 | 20240529 | 135600 | 9594710350 | 31650 | 31700 | 31700 | 31600 | 1302 |
| 280 | 20240529 | 135500 | 9553479200 | 31650 | 31700 | 31750 | 31600 | 3760 |
| 281 | 20240529 | 135400 | 9434404400 | 31700 | 31700 | 31750 | 31700 | 159 |
| 282 | 20240529 | 135300 | 9429359100 | 31700 | 31700 | 31750 | 31700 | 151 |
| 283 | 20240529 | 135200 | 9424569350 | 31700 | 31700 | 31750 | 31700 | 370 |
| 284 | 20240529 | 135100 | 9412833550 | 31700 | 31750 | 31750 | 31700 | 408 |
| 285 | 20240529 | 135000 | 9399891150 | 31700 | 31750 | 31750 | 31700 | 159 |
| 286 | 20240529 | 134900 | 9394845150 | 31750 | 31750 | 31750 | 31700 | 248 |
| 287 | 20240529 | 134800 | 9386976350 | 31750 | 31700 | 31750 | 31650 | 305 |
| 288 | 20240529 | 134700 | 9377298100 | 31650 | 31700 | 31700 | 31650 | 445 |
| 289 | 20240529 | 134600 | 9363198200 | 31650 | 31650 | 31700 | 31650 | 283 |
| 290 | 20240529 | 134500 | 9354230250 | 31650 | 31700 | 31700 | 31650 | 271 |
| 291 | 20240529 | 134400 | 9345640950 | 31650 | 31700 | 31700 | 31650 | 729 |
| 292 | 20240529 | 134300 | 9322553800 | 31700 | 31700 | 31750 | 31650 | 241 |
| 293 | 20240529 | 134200 | 9314915600 | 31700 | 31700 | 31750 | 31650 | 1046 |
| 294 | 20240529 | 134100 | 9281800150 | 31700 | 31700 | 31750 | 31650 | 376 |
| 295 | 20240529 | 134000 | 9269884550 | 31700 | 31650 | 31700 | 31650 | 73 |
| 296 | 20240529 | 133900 | 9267571950 | 31700 | 31650 | 31700 | 31650 | 183 |
| 297 | 20240529 | 133800 | 9261774300 | 31700 | 31750 | 31750 | 31650 | 452 |
| 298 | 20240529 | 133700 | 9247437850 | 31700 | 31700 | 31750 | 31700 | 272 |
| 299 | 20240529 | 133600 | 9238811350 | 31700 | 31750 | 31750 | 31700 | 210 |
| 300 | 20240529 | 133500 | 9232146350 | 31700 | 31750 | 31750 | 31650 | 225 |
| 301 | 20240529 | 133400 | 9225007050 | 31750 | 31750 | 31750 | 31700 | 174 |
| 302 | 20240529 | 133300 | 9219487450 | 31700 | 31650 | 31750 | 31650 | 297 |
| 303 | 20240529 | 133200 | 9210072850 | 31650 | 31650 | 31700 | 31650 | 326 |
| 304 | 20240529 | 133100 | 9199750900 | 31700 | 31700 | 31700 | 31650 | 307 |
| 305 | 20240529 | 133000 | 9190021250 | 31650 | 31700 | 31750 | 31650 | 1360 |
| 306 | 20240529 | 132900 | 9146908350 | 31700 | 31750 | 31750 | 31700 | 183 |
| 307 | 20240529 | 132800 | 9141100350 | 31750 | 31700 | 31800 | 31700 | 268 |
| 308 | 20240529 | 132700 | 9132586500 | 31700 | 31700 | 31750 | 31700 | 791 |
| 309 | 20240529 | 132600 | 9107476100 | 31750 | 31750 | 31750 | 31700 | 133 |
| 310 | 20240529 | 132500 | 9103255900 | 31700 | 31750 | 31800 | 31700 | 801 |
| 311 | 20240529 | 132400 | 9077845250 | 31750 | 31700 | 31750 | 31700 | 144 |
| 312 | 20240529 | 132300 | 9073277050 | 31700 | 31700 | 31700 | 31700 | 39 |
| 313 | 20240529 | 132200 | 9072040750 | 31700 | 31650 | 31750 | 31650 | 1392 |
| 314 | 20240529 | 132100 | 9027938900 | 31700 | 31650 | 31700 | 31650 | 285 |
| 315 | 20240529 | 132000 | 9018909350 | 31700 | 31700 | 31700 | 31650 | 325 |
| 316 | 20240529 | 131900 | 9008613200 | 31700 | 31650 | 31700 | 31650 | 551 |
| 317 | 20240529 | 131800 | 8991170500 | 31650 | 31650 | 31700 | 31650 | 335 |
| 318 | 20240529 | 131700 | 8980558400 | 31650 | 31650 | 31700 | 31650 | 183 |
| 319 | 20240529 | 131600 | 8974760400 | 31650 | 31700 | 31700 | 31650 | 1209 |
| 320 | 20240529 | 131500 | 8936487300 | 31750 | 31750 | 31750 | 31650 | 2589 |
| 321 | 20240529 | 131400 | 8854435000 | 31700 | 31700 | 31750 | 31700 | 423 |
| 322 | 20240529 | 131300 | 8841018450 | 31750 | 31750 | 31750 | 31700 | 1376 |
| 323 | 20240529 | 131200 | 8797333350 | 31800 | 31750 | 31850 | 31750 | 156 |
| 324 | 20240529 | 131100 | 8792375450 | 31750 | 31800 | 31800 | 31750 | 356 |
| 325 | 20240529 | 131000 | 8781060750 | 31750 | 31800 | 31800 | 31750 | 83 |
| 326 | 20240529 | 130900 | 8778422750 | 31750 | 31800 | 31800 | 31750 | 215 |
| 327 | 20240529 | 130800 | 8771588500 | 31750 | 31750 | 31850 | 31750 | 615 |
| 328 | 20240529 | 130700 | 8752033250 | 31750 | 31800 | 31850 | 31750 | 832 |
| 329 | 20240529 | 130600 | 8725577350 | 31800 | 31850 | 31850 | 31800 | 126 |
| 330 | 20240529 | 130500 | 8721566750 | 31850 | 31900 | 31900 | 31800 | 249 |
| 331 | 20240529 | 130400 | 8713634100 | 31850 | 31850 | 31900 | 31800 | 120 |
| 332 | 20240529 | 130300 | 8709813400 | 31900 | 31850 | 31900 | 31850 | 462 |
| 333 | 20240529 | 130200 | 8695095300 | 31900 | 31900 | 31950 | 31850 | 434 |
| 334 | 20240529 | 130100 | 8681249500 | 31950 | 31950 | 31950 | 31900 | 234 |
| 335 | 20240529 | 130000 | 8673773950 | 32000 | 31950 | 32000 | 31900 | 335 |
| 336 | 20240529 | 125900 | 8663069000 | 31950 | 31950 | 32000 | 31900 | 800 |
| 337 | 20240529 | 125800 | 8637483050 | 31900 | 31950 | 31950 | 31900 | 449 |
| 338 | 20240529 | 125700 | 8623142450 | 31950 | 31900 | 31950 | 31850 | 1188 |
| 339 | 20240529 | 125600 | 8585191250 | 31900 | 31900 | 31950 | 31900 | 485 |
| 340 | 20240529 | 125500 | 8569697550 | 31900 | 31850 | 31950 | 31850 | 301 |
| 341 | 20240529 | 125400 | 8560095600 | 31850 | 31800 | 31950 | 31800 | 337 |
| 342 | 20240529 | 125300 | 8549351950 | 31800 | 31800 | 31850 | 31800 | 529 |
| 343 | 20240529 | 125200 | 8532518550 | 31800 | 31900 | 31900 | 31800 | 1201 |
| 344 | 20240529 | 125100 | 8494260700 | 31900 | 31900 | 31950 | 31850 | 354 |
| 345 | 20240529 | 125000 | 8482969150 | 31900 | 31900 | 31950 | 31850 | 664 |
| 346 | 20240529 | 124900 | 8461784700 | 31900 | 31900 | 31900 | 31850 | 176 |
| 347 | 20240529 | 124800 | 8456172500 | 31850 | 31850 | 31900 | 31850 | 584 |
| 348 | 20240529 | 124700 | 8437546350 | 31850 | 31900 | 31900 | 31850 | 395 |
| 349 | 20240529 | 124600 | 8424951250 | 31850 | 31850 | 31900 | 31850 | 303 |
| 350 | 20240529 | 124500 | 8415295800 | 31900 | 31900 | 31900 | 31850 | 448 |
| 351 | 20240529 | 124400 | 8401014250 | 31950 | 31850 | 31950 | 31850 | 614 |
| 352 | 20240529 | 124300 | 8381427100 | 31900 | 31850 | 31900 | 31850 | 186 |
| 353 | 20240529 | 124200 | 8375496100 | 31900 | 31850 | 31900 | 31850 | 473 |
| 354 | 20240529 | 124100 | 8360409750 | 31850 | 31850 | 31950 | 31850 | 810 |
| 355 | 20240529 | 124000 | 8334567300 | 31850 | 31850 | 31900 | 31850 | 321 |
| 356 | 20240529 | 123900 | 8324334600 | 31850 | 31900 | 31900 | 31850 | 147 |
| 357 | 20240529 | 123800 | 8319647200 | 31900 | 31800 | 31900 | 31800 | 318 |
| 358 | 20240529 | 123700 | 8309508000 | 31800 | 31850 | 31950 | 31800 | 556 |
| 359 | 20240529 | 123600 | 8291767950 | 31850 | 31850 | 31900 | 31850 | 315 |
| 360 | 20240529 | 123500 | 8281723250 | 31900 | 31900 | 31900 | 31800 | 280 |
| 361 | 20240529 | 123400 | 8272799750 | 31900 | 31850 | 31900 | 31850 | 421 |
| 362 | 20240529 | 123300 | 8259376000 | 31900 | 31950 | 31950 | 31900 | 459 |
| 363 | 20240529 | 123200 | 8244716500 | 31900 | 31900 | 31950 | 31900 | 231 |
| 364 | 20240529 | 123100 | 8237341750 | 31900 | 31900 | 31950 | 31900 | 485 |
| 365 | 20240529 | 123000 | 8221857250 | 31950 | 31900 | 31950 | 31900 | 343 |
| 366 | 20240529 | 122900 | 8210905650 | 31900 | 31950 | 31950 | 31800 | 385 |
| 367 | 20240529 | 122800 | 8198620750 | 31950 | 31900 | 31950 | 31850 | 1692 |
| 368 | 20240529 | 122700 | 8144644150 | 31900 | 31850 | 31900 | 31850 | 234 |
| 369 | 20240529 | 122600 | 8137182300 | 31850 | 31900 | 31950 | 31850 | 629 |
| 370 | 20240529 | 122500 | 8117105350 | 31900 | 31950 | 31950 | 31900 | 320 |
| 371 | 20240529 | 122400 | 8106894950 | 31950 | 31850 | 31950 | 31800 | 467 |
| 372 | 20240529 | 122300 | 8091997000 | 31950 | 31850 | 31950 | 31850 | 127 |
| 373 | 20240529 | 122200 | 8087946550 | 31900 | 31900 | 31900 | 31800 | 2997 |
| 374 | 20240529 | 122100 | 7992579900 | 31850 | 31850 | 31900 | 31850 | 485 |
| 375 | 20240529 | 122000 | 7977113700 | 31850 | 31850 | 31900 | 31850 | 202 |
| 376 | 20240529 | 121900 | 7970672200 | 31850 | 31850 | 31900 | 31850 | 365 |
| 377 | 20240529 | 121800 | 7959032900 | 31900 | 31800 | 31950 | 31800 | 623 |
| 378 | 20240529 | 121700 | 7939164400 | 31850 | 31800 | 31850 | 31800 | 357 |
| 379 | 20240529 | 121600 | 7927794300 | 31800 | 31800 | 31850 | 31800 | 290 |
| 380 | 20240529 | 121500 | 7918565450 | 31800 | 31800 | 31900 | 31750 | 1939 |
| 381 | 20240529 | 121400 | 7856965950 | 31850 | 31850 | 31900 | 31800 | 802 |
| 382 | 20240529 | 121300 | 7831406050 | 31800 | 31850 | 31850 | 31800 | 320 |
| 383 | 20240529 | 121200 | 7821215150 | 31800 | 31800 | 31850 | 31800 | 146 |
| 384 | 20240529 | 121100 | 7816567500 | 31850 | 31850 | 31900 | 31800 | 1970 |
| 385 | 20240529 | 121000 | 7753862100 | 31900 | 31850 | 31900 | 31800 | 352 |
| 386 | 20240529 | 120900 | 7742643550 | 31900 | 31850 | 31900 | 31850 | 216 |
| 387 | 20240529 | 120800 | 7735754850 | 31800 | 31850 | 31900 | 31800 | 829 |
| 388 | 20240529 | 120700 | 7709364350 | 31850 | 31800 | 31900 | 31800 | 902 |
| 389 | 20240529 | 120600 | 7680624850 | 31800 | 31800 | 31850 | 31800 | 222 |
| 390 | 20240529 | 120500 | 7673555050 | 31800 | 31800 | 31850 | 31750 | 531 |
| 391 | 20240529 | 120400 | 7656673000 | 31800 | 31750 | 31850 | 31750 | 458 |
| 392 | 20240529 | 120300 | 7642091500 | 31850 | 31850 | 31850 | 31800 | 3814 |
| 393 | 20240529 | 120200 | 7520632600 | 31800 | 31750 | 31800 | 31750 | 199 |
| 394 | 20240529 | 120100 | 7514307300 | 31750 | 31800 | 31850 | 31750 | 762 |
| 395 | 20240529 | 120000 | 7490065250 | 31800 | 31800 | 31900 | 31800 | 667 |
| 396 | 20240529 | 115900 | 7468816100 | 31850 | 31800 | 31850 | 31800 | 644 |
| 397 | 20240529 | 115800 | 7448311150 | 31850 | 31800 | 31850 | 31800 | 316 |
| 398 | 20240529 | 115700 | 7438248700 | 31850 | 31800 | 31850 | 31800 | 493 |
| 399 | 20240529 | 115600 | 7422559150 | 31800 | 31800 | 31850 | 31750 | 1925 |
| 400 | 20240529 | 115500 | 7361328700 | 31800 | 31800 | 31850 | 31800 | 290 |
| 401 | 20240529 | 115400 | 7352094450 | 31800 | 31800 | 31850 | 31800 | 913 |
| 402 | 20240529 | 115300 | 7323042850 | 31800 | 31800 | 31850 | 31800 | 242 |
| 403 | 20240529 | 115200 | 7315338150 | 31800 | 31850 | 31900 | 31800 | 648 |
| 404 | 20240529 | 115100 | 7294700550 | 31850 | 31850 | 31900 | 31800 | 382 |
| 405 | 20240529 | 115000 | 7282536000 | 31850 | 31900 | 31900 | 31800 | 2249 |
| 406 | 20240529 | 114900 | 7210891550 | 31850 | 31900 | 31950 | 31850 | 622 |
| 407 | 20240529 | 114800 | 7191043550 | 31900 | 31950 | 31950 | 31850 | 1194 |
| 408 | 20240529 | 114700 | 7152945550 | 31950 | 31850 | 31950 | 31850 | 729 |
| 409 | 20240529 | 114600 | 7129667550 | 31900 | 31900 | 31900 | 31850 | 834 |
| 410 | 20240529 | 114500 | 7103064800 | 31850 | 31900 | 31900 | 31850 | 312 |
| 411 | 20240529 | 114400 | 7093118250 | 31900 | 31900 | 32000 | 31900 | 840 |
| 412 | 20240529 | 114300 | 7066285750 | 31900 | 31900 | 31950 | 31900 | 142 |
| 413 | 20240529 | 114200 | 7061753250 | 31900 | 31950 | 31950 | 31900 | 560 |
| 414 | 20240529 | 114100 | 7043883950 | 31900 | 31900 | 31950 | 31850 | 661 |
| 415 | 20240529 | 114000 | 7022790450 | 31900 | 31850 | 31900 | 31850 | 223 |
| 416 | 20240529 | 113900 | 7015680550 | 31900 | 31850 | 31900 | 31850 | 212 |
| 417 | 20240529 | 113800 | 7008919600 | 31900 | 31850 | 31900 | 31850 | 718 |
| 418 | 20240529 | 113700 | 6986018450 | 31900 | 31800 | 31900 | 31800 | 622 |
| 419 | 20240529 | 113600 | 6966198800 | 31800 | 31850 | 31900 | 31800 | 213 |
| 420 | 20240529 | 113500 | 6959415300 | 31850 | 31850 | 31900 | 31800 | 372 |
| 421 | 20240529 | 113400 | 6947565500 | 31850 | 31900 | 31900 | 31850 | 1536 |
| 422 | 20240529 | 113300 | 6898625650 | 31850 | 31900 | 31900 | 31850 | 762 |
| 423 | 20240529 | 113200 | 6874328750 | 31850 | 31850 | 31900 | 31850 | 430 |
| 424 | 20240529 | 113100 | 6860617100 | 31850 | 31900 | 31900 | 31850 | 559 |
| 425 | 20240529 | 113000 | 6842795850 | 31900 | 31900 | 31900 | 31850 | 557 |
| 426 | 20240529 | 112900 | 6825028650 | 31850 | 31900 | 31950 | 31850 | 1277 |
| 427 | 20240529 | 112800 | 6784291450 | 31900 | 31900 | 31950 | 31900 | 316 |
| 428 | 20240529 | 112700 | 6774199300 | 31900 | 31900 | 31950 | 31900 | 703 |
| 429 | 20240529 | 112600 | 6751756450 | 31900 | 31950 | 31950 | 31900 | 667 |
| 430 | 20240529 | 112500 | 6730447950 | 31950 | 31950 | 32000 | 31900 | 1445 |
| 431 | 20240529 | 112400 | 6684308750 | 31950 | 31950 | 32000 | 31950 | 641 |
| 432 | 20240529 | 112300 | 6663803750 | 31950 | 32000 | 32050 | 31950 | 355 |
| 433 | 20240529 | 112200 | 6652447850 | 32000 | 32000 | 32050 | 31950 | 526 |
| 434 | 20240529 | 112100 | 6635596750 | 32000 | 32000 | 32050 | 31950 | 548 |
| 435 | 20240529 | 112000 | 6618049100 | 31950 | 32050 | 32050 | 31950 | 489 |
| 436 | 20240529 | 111900 | 6602395500 | 32050 | 32050 | 32100 | 32000 | 366 |
| 437 | 20240529 | 111800 | 6590665950 | 32050 | 32050 | 32050 | 32000 | 547 |
| 438 | 20240529 | 111700 | 6573137500 | 32000 | 32000 | 32050 | 31950 | 302 |
| 439 | 20240529 | 111600 | 6563469300 | 31950 | 32000 | 32050 | 31950 | 273 |
| 440 | 20240529 | 111500 | 6554731950 | 31950 | 32000 | 32050 | 31950 | 677 |
| 441 | 20240529 | 111400 | 6533071050 | 32000 | 32050 | 32050 | 31950 | 507 |
| 442 | 20240529 | 111300 | 6516832950 | 32050 | 32000 | 32050 | 32000 | 157 |
| 443 | 20240529 | 111200 | 6511801750 | 32000 | 32000 | 32050 | 31950 | 342 |
| 444 | 20240529 | 111100 | 6500851500 | 32050 | 32050 | 32050 | 32000 | 900 |
| 445 | 20240529 | 111000 | 6472022800 | 32000 | 32000 | 32050 | 32000 | 506 |
| 446 | 20240529 | 110900 | 6455808750 | 32000 | 32000 | 32050 | 32000 | 247 |
| 447 | 20240529 | 110800 | 6447901350 | 32050 | 32050 | 32050 | 32000 | 193 |
| 448 | 20240529 | 110700 | 6441718550 | 32000 | 31950 | 32000 | 31950 | 599 |
| 449 | 20240529 | 110600 | 6422552500 | 31950 | 31950 | 32000 | 31950 | 229 |
| 450 | 20240529 | 110500 | 6415226150 | 31950 | 31950 | 32000 | 31950 | 354 |
| 451 | 20240529 | 110400 | 6403904650 | 31950 | 31950 | 32000 | 31900 | 597 |
| 452 | 20240529 | 110300 | 6384804750 | 31950 | 31900 | 31950 | 31900 | 718 |
| 453 | 20240529 | 110200 | 6361873650 | 31900 | 31950 | 31950 | 31900 | 637 |
| 454 | 20240529 | 110100 | 6341525700 | 31950 | 32000 | 32000 | 31950 | 1430 |
| 455 | 20240529 | 110000 | 6295825800 | 31950 | 32000 | 32050 | 31950 | 1360 |
| 456 | 20240529 | 105900 | 6252284650 | 32000 | 32000 | 32050 | 32000 | 280 |
| 457 | 20240529 | 105800 | 6243314500 | 32000 | 32000 | 32050 | 32000 | 357 |
| 458 | 20240529 | 105700 | 6231876200 | 32000 | 32000 | 32050 | 32000 | 451 |
| 459 | 20240529 | 105600 | 6217424700 | 32000 | 31950 | 32050 | 31950 | 586 |
| 460 | 20240529 | 105500 | 6198671500 | 32000 | 32000 | 32050 | 31950 | 321 |
| 461 | 20240529 | 105400 | 6188394700 | 32000 | 32000 | 32050 | 31950 | 1513 |
| 462 | 20240529 | 105300 | 6139989350 | 31950 | 32000 | 32000 | 31950 | 286 |
| 463 | 20240529 | 105200 | 6130844650 | 32000 | 31950 | 32000 | 31950 | 639 |
| 464 | 20240529 | 105100 | 6110400450 | 31950 | 32000 | 32050 | 31950 | 507 |
| 465 | 20240529 | 105000 | 6094174500 | 32000 | 31950 | 32050 | 31950 | 905 |
| 466 | 20240529 | 104900 | 6065204500 | 31950 | 31950 | 32000 | 31950 | 1771 |
| 467 | 20240529 | 104800 | 6008538400 | 31950 | 31950 | 32000 | 31950 | 730 |
| 468 | 20240529 | 104700 | 5985181850 | 31950 | 31950 | 32000 | 31950 | 1004 |
| 469 | 20240529 | 104600 | 5953060650 | 31950 | 31950 | 32000 | 31950 | 484 |
| 470 | 20240529 | 104500 | 5937586900 | 31950 | 32000 | 32000 | 31950 | 838 |
| 471 | 20240529 | 104400 | 5910773850 | 31950 | 31950 | 32000 | 31950 | 375 |
| 472 | 20240529 | 104300 | 5898774400 | 32000 | 31900 | 32000 | 31900 | 1311 |
| 473 | 20240529 | 104200 | 5856888700 | 31950 | 31950 | 31950 | 31900 | 278 |
| 474 | 20240529 | 104100 | 5848010300 | 31950 | 31950 | 32000 | 31900 | 980 |
| 475 | 20240529 | 104000 | 5816695400 | 31950 | 31950 | 32000 | 31900 | 922 |
| 476 | 20240529 | 103900 | 5787236900 | 31950 | 32000 | 32000 | 31950 | 345 |
| 477 | 20240529 | 103800 | 5776199400 | 32000 | 32000 | 32000 | 31950 | 149 |
| 478 | 20240529 | 103700 | 5771433000 | 32000 | 31950 | 32000 | 31950 | 692 |
| 479 | 20240529 | 103600 | 5749290550 | 31950 | 31950 | 32000 | 31950 | 962 |
| 480 | 20240529 | 103500 | 5718549400 | 31950 | 32000 | 32050 | 31950 | 1750 |
| 481 | 20240529 | 103400 | 5662517300 | 32000 | 32000 | 32050 | 32000 | 503 |
| 482 | 20240529 | 103300 | 5646405500 | 32000 | 32000 | 32000 | 31950 | 537 |
| 483 | 20240529 | 103200 | 5629222350 | 31950 | 32000 | 32000 | 31950 | 333 |
| 484 | 20240529 | 103100 | 5618571600 | 31950 | 31950 | 32000 | 31950 | 100 |
| 485 | 20240529 | 103000 | 5615373000 | 32000 | 32050 | 32050 | 32000 | 2091 |
| 486 | 20240529 | 102900 | 5548436750 | 32000 | 31950 | 32000 | 31950 | 715 |
| 487 | 20240529 | 102800 | 5525561200 | 32000 | 31950 | 32100 | 31950 | 4162 |
| 488 | 20240529 | 102700 | 5392242100 | 32000 | 32000 | 32000 | 31950 | 337 |
| 489 | 20240529 | 102600 | 5381461500 | 32000 | 31900 | 32000 | 31900 | 438 |
| 490 | 20240529 | 102500 | 5367458450 | 31900 | 31950 | 32000 | 31900 | 1515 |
| 491 | 20240529 | 102400 | 5319047150 | 31950 | 32000 | 32000 | 31950 | 479 |
| 492 | 20240529 | 102300 | 5303727000 | 32000 | 31950 | 32000 | 31950 | 328 |
| 493 | 20240529 | 102200 | 5293237700 | 32000 | 32050 | 32050 | 31950 | 1320 |
| 494 | 20240529 | 102100 | 5250974300 | 32000 | 32050 | 32050 | 32000 | 688 |
| 495 | 20240529 | 102000 | 5228927900 | 32050 | 32000 | 32050 | 32000 | 378 |
| 496 | 20240529 | 101900 | 5216816700 | 32050 | 32000 | 32050 | 32000 | 421 |
| 497 | 20240529 | 101800 | 5203329000 | 32000 | 32050 | 32050 | 32000 | 1443 |
| 498 | 20240529 | 101700 | 5157083150 | 32050 | 32050 | 32050 | 32000 | 687 |
| 499 | 20240529 | 101600 | 5135078100 | 32000 | 32000 | 32050 | 32000 | 1327 |
| 500 | 20240529 | 101500 | 5092555000 | 32050 | 31950 | 32100 | 31950 | 4035 |
| 501 | 20240529 | 101400 | 4963351150 | 31950 | 32000 | 32000 | 31950 | 957 |
| 502 | 20240529 | 101300 | 4932729650 | 31950 | 32000 | 32000 | 31950 | 355 |
| 503 | 20240529 | 101200 | 4921378200 | 32000 | 31950 | 32000 | 31900 | 1951 |
| 504 | 20240529 | 101100 | 4859042750 | 31900 | 31900 | 31950 | 31900 | 639 |
| 505 | 20240529 | 101000 | 4838638350 | 31900 | 31900 | 31900 | 31850 | 1071 |
| 506 | 20240529 | 100900 | 4804491800 | 31850 | 31850 | 31900 | 31850 | 307 |
| 507 | 20240529 | 100800 | 4794707550 | 31850 | 31850 | 31850 | 31850 | 367 |
| 508 | 20240529 | 100700 | 4783018600 | 31850 | 31900 | 31950 | 31850 | 893 |
| 509 | 20240529 | 100600 | 4754540300 | 31900 | 31850 | 31900 | 31800 | 375 |
| 510 | 20240529 | 100500 | 4742590350 | 31850 | 31900 | 31900 | 31800 | 486 |
| 511 | 20240529 | 100400 | 4727109600 | 31850 | 31900 | 31950 | 31850 | 641 |
| 512 | 20240529 | 100300 | 4706658850 | 31900 | 31800 | 31900 | 31800 | 587 |
| 513 | 20240529 | 100200 | 4687947800 | 31800 | 31700 | 31800 | 31700 | 685 |
| 514 | 20240529 | 100100 | 4666169750 | 31650 | 31850 | 31850 | 31650 | 3654 |
| 515 | 20240529 | 100000 | 4550202450 | 31800 | 31850 | 31850 | 31750 | 1110 |
| 516 | 20240529 | 095900 | 4514888550 | 31800 | 31900 | 31950 | 31800 | 1709 |
| 517 | 20240529 | 095800 | 4460488900 | 31850 | 31950 | 31950 | 31850 | 1366 |
| 518 | 20240529 | 095700 | 4416915600 | 31950 | 32000 | 32000 | 31900 | 1005 |
| 519 | 20240529 | 095600 | 4384788450 | 32000 | 32000 | 32000 | 31950 | 1148 |
| 520 | 20240529 | 095500 | 4348056350 | 31950 | 31950 | 32000 | 31950 | 362 |
| 521 | 20240529 | 095400 | 4336476750 | 31950 | 32100 | 32100 | 31950 | 1750 |
| 522 | 20240529 | 095300 | 4280487550 | 32100 | 32100 | 32150 | 32050 | 665 |
| 523 | 20240529 | 095200 | 4259145100 | 32150 | 32150 | 32150 | 32100 | 736 |
| 524 | 20240529 | 095100 | 4235507950 | 32150 | 32150 | 32150 | 32100 | 268 |
| 525 | 20240529 | 095000 | 4226898350 | 32150 | 32150 | 32150 | 32000 | 1644 |
| 526 | 20240529 | 094900 | 4174076950 | 32150 | 32050 | 32150 | 32000 | 1781 |
| 527 | 20240529 | 094800 | 4116981600 | 32000 | 31950 | 32000 | 31900 | 3998 |
| 528 | 20240529 | 094700 | 3989195500 | 31950 | 31900 | 32050 | 31900 | 2664 |
| 529 | 20240529 | 094600 | 3904003650 | 31900 | 31950 | 31950 | 31850 | 1123 |
| 530 | 20240529 | 094500 | 3868152000 | 31950 | 31950 | 32000 | 31900 | 2747 |
| 531 | 20240529 | 094400 | 3780428550 | 32000 | 32000 | 32000 | 31950 | 1117 |
| 532 | 20240529 | 094300 | 3744694350 | 31900 | 32100 | 32100 | 31900 | 3959 |
| 533 | 20240529 | 094200 | 3617977300 | 32100 | 32000 | 32150 | 32000 | 2562 |
| 534 | 20240529 | 094100 | 3535778500 | 32050 | 32150 | 32150 | 32000 | 4489 |
| 535 | 20240529 | 094000 | 3391634800 | 32150 | 32200 | 32200 | 32150 | 2439 |
| 536 | 20240529 | 093900 | 3313148000 | 32200 | 32200 | 32250 | 32150 | 2677 |
| 537 | 20240529 | 093800 | 3226964500 | 32150 | 32100 | 32200 | 32100 | 4726 |
| 538 | 20240529 | 093700 | 3075166500 | 32100 | 31950 | 32150 | 31950 | 3838 |
| 539 | 20240529 | 093600 | 2952097450 | 31950 | 31950 | 32000 | 31900 | 1185 |
| 540 | 20240529 | 093500 | 2914233950 | 32000 | 31950 | 32000 | 31950 | 434 |
| 541 | 20240529 | 093400 | 2900366050 | 31900 | 31950 | 32000 | 31800 | 2182 |
| 542 | 20240529 | 093300 | 2830844950 | 31950 | 31900 | 32000 | 31900 | 1042 |
| 543 | 20240529 | 093200 | 2797563150 | 31950 | 31900 | 32000 | 31900 | 2515 |
| 544 | 20240529 | 093100 | 2717284800 | 31900 | 31900 | 31950 | 31900 | 344 |
| 545 | 20240529 | 093000 | 2706300150 | 31900 | 31950 | 32000 | 31900 | 835 |
| 546 | 20240529 | 092900 | 2679617750 | 31900 | 31950 | 31950 | 31800 | 1024 |
| 547 | 20240529 | 092800 | 2646964800 | 31950 | 32000 | 32000 | 31950 | 1590 |
| 548 | 20240529 | 092700 | 2596164200 | 32000 | 31950 | 32000 | 31950 | 1758 |
| 549 | 20240529 | 092600 | 2539926950 | 31950 | 32000 | 32000 | 31950 | 551 |
| 550 | 20240529 | 092500 | 2522303850 | 32000 | 32000 | 32050 | 32000 | 2322 |
| 551 | 20240529 | 092400 | 2447951900 | 32000 | 31950 | 32050 | 31950 | 7097 |
| 552 | 20240529 | 092300 | 2220777150 | 32000 | 31950 | 32000 | 31950 | 778 |
| 553 | 20240529 | 092200 | 2195905800 | 32000 | 31700 | 32000 | 31700 | 8306 |
| 554 | 20240529 | 092100 | 1930967550 | 31700 | 31700 | 31700 | 31650 | 641 |
| 555 | 20240529 | 092000 | 1910656950 | 31750 | 31700 | 31750 | 31550 | 1916 |
| 556 | 20240529 | 091900 | 1850013300 | 31700 | 31600 | 31700 | 31550 | 1293 |
| 557 | 20240529 | 091800 | 1809110400 | 31550 | 31600 | 31650 | 31500 | 13732 |
| 558 | 20240529 | 091700 | 1376020800 | 31600 | 31800 | 31850 | 31600 | 6000 |
| 559 | 20240529 | 091600 | 1185851950 | 31800 | 31850 | 31900 | 31750 | 3429 |
| 560 | 20240529 | 091500 | 1076824850 | 31900 | 31850 | 31900 | 31850 | 151 |
| 561 | 20240529 | 091400 | 1072012200 | 31850 | 31850 | 31900 | 31800 | 1157 |
| 562 | 20240529 | 091300 | 1035152700 | 31850 | 31800 | 31900 | 31800 | 1126 |
| 563 | 20240529 | 091200 | 999325450 | 31800 | 31800 | 31900 | 31800 | 274 |
| 564 | 20240529 | 091100 | 990606750 | 31800 | 31900 | 31900 | 31800 | 906 |
| 565 | 20240529 | 091000 | 961773750 | 31900 | 31850 | 31900 | 31800 | 1023 |
| 566 | 20240529 | 090900 | 929185650 | 31850 | 31950 | 31950 | 31800 | 946 |
| 567 | 20240529 | 090800 | 899038850 | 31950 | 32000 | 32000 | 31850 | 3027 |
| 568 | 20240529 | 090700 | 802417850 | 32000 | 32000 | 32050 | 31900 | 3343 |
| 569 | 20240529 | 090600 | 695518600 | 32000 | 32100 | 32100 | 32000 | 2038 |
| 570 | 20240529 | 090500 | 630141300 | 32100 | 32100 | 32150 | 32000 | 3681 |
| 571 | 20240529 | 090400 | 512038500 | 32100 | 32050 | 32150 | 32050 | 1025 |
| 572 | 20240529 | 090300 | 479142850 | 32050 | 32050 | 32150 | 32050 | 1149 |
| 573 | 20240529 | 090200 | 442259050 | 32050 | 31950 | 32150 | 31950 | 3294 |
| 574 | 20240529 | 090100 | 336658400 | 32000 | 31900 | 32050 | 31900 | 2017 |
| 575 | 20240529 | 090000 | 272178300 | 31950 | 32050 | 32050 | 31800 | 8208 |