31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 3 | 20240530 | 183200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20240530 | 183100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20240530 | 183000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20240530 | 182900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20240530 | 182800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20240530 | 182700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20240530 | 182600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20240530 | 182500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20240530 | 182400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20240530 | 182300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20240530 | 182200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20240530 | 182100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20240530 | 182000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20240530 | 181900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20240530 | 181800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20240530 | 181700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20240530 | 181600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20240530 | 181500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20240530 | 181400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20240530 | 181300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20240530 | 181200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20240530 | 181100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20240530 | 181000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20240530 | 180900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20240530 | 180800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20240530 | 180700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20240530 | 180600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20240530 | 180500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20240530 | 180400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20240530 | 180300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 33 | 20240530 | 180200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20240530 | 180100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20240530 | 180000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20240530 | 175900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20240530 | 175800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20240530 | 175700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20240530 | 175600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20240530 | 175500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20240530 | 175400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20240530 | 175300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20240530 | 175200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20240530 | 175100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20240530 | 175000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20240530 | 174900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20240530 | 174800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20240530 | 174700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20240530 | 174600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20240530 | 174500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20240530 | 174400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20240530 | 174300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20240530 | 174200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20240530 | 174100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20240530 | 174000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20240530 | 173900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20240530 | 173800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20240530 | 173700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20240530 | 173600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20240530 | 173500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20240530 | 173400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20240530 | 173300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 63 | 20240530 | 173200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20240530 | 173100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20240530 | 173000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20240530 | 172900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20240530 | 172800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20240530 | 172700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20240530 | 172600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20240530 | 172500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20240530 | 172400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20240530 | 172300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20240530 | 172200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20240530 | 172100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20240530 | 172000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20240530 | 171900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20240530 | 171800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20240530 | 171700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20240530 | 171600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20240530 | 171500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20240530 | 171400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20240530 | 171300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20240530 | 171200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20240530 | 171100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20240530 | 171000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20240530 | 170900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20240530 | 170800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20240530 | 170700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20240530 | 170600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20240530 | 170500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20240530 | 170400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20240530 | 170300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 93 | 20240530 | 170200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20240530 | 170100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20240530 | 170000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20240530 | 165900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20240530 | 165800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20240530 | 165700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20240530 | 165600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20240530 | 165500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20240530 | 165400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20240530 | 165300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20240530 | 165200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20240530 | 165100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20240530 | 165000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20240530 | 164900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20240530 | 164800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20240530 | 164700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20240530 | 164600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20240530 | 164500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20240530 | 164400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20240530 | 164300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20240530 | 164200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20240530 | 164100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20240530 | 164000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20240530 | 163900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20240530 | 163800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20240530 | 163700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20240530 | 163600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20240530 | 163500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20240530 | 163400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20240530 | 163300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 123 | 20240530 | 163200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20240530 | 163100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20240530 | 163000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20240530 | 162900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20240530 | 162800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20240530 | 162700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20240530 | 162600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20240530 | 162500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20240530 | 162400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20240530 | 162300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20240530 | 162200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20240530 | 162100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20240530 | 162000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20240530 | 161900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20240530 | 161800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20240530 | 161700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20240530 | 161600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20240530 | 161500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20240530 | 161400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20240530 | 161300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20240530 | 161200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20240530 | 161100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20240530 | 161000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20240530 | 160900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20240530 | 160800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20240530 | 160700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20240530 | 160600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20240530 | 160500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20240530 | 160400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20240530 | 160300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 153 | 20240530 | 160200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20240530 | 160100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20240530 | 160000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20240530 | 155900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20240530 | 155800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20240530 | 155700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20240530 | 155600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20240530 | 155500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20240530 | 155400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20240530 | 155300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20240530 | 155200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20240530 | 155100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20240530 | 155000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20240530 | 154900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20240530 | 154800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20240530 | 154700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20240530 | 154600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20240530 | 154500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20240530 | 154400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20240530 | 154300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20240530 | 154200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20240530 | 154100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20240530 | 154000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20240530 | 153900 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20240530 | 153800 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20240530 | 153700 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20240530 | 153600 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20240530 | 153500 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20240530 | 153400 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20240530 | 153300 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 183 | 20240530 | 153200 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20240530 | 153100 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20240530 | 153000 | 10631526900 | 31700 | 31700 | 31700 | 31700 | 10682 |
| 186 | 20240530 | 152900 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20240530 | 152800 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20240530 | 152700 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20240530 | 152600 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20240530 | 152500 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240530 | 152400 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240530 | 152300 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240530 | 152200 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240530 | 152100 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240530 | 152000 | 10292907500 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240530 | 151900 | 10292907500 | 31650 | 31550 | 31650 | 31500 | 1646 |
| 197 | 20240530 | 151800 | 10241016900 | 31500 | 31500 | 31550 | 31500 | 287 |
| 198 | 20240530 | 151700 | 10231973650 | 31550 | 31550 | 31550 | 31500 | 516 |
| 199 | 20240530 | 151600 | 10215711100 | 31550 | 31500 | 31550 | 31500 | 470 |
| 200 | 20240530 | 151500 | 10200899750 | 31550 | 31550 | 31550 | 31500 | 374 |
| 201 | 20240530 | 151400 | 10189116000 | 31550 | 31500 | 31550 | 31500 | 1130 |
| 202 | 20240530 | 151300 | 10153466700 | 31550 | 31550 | 31550 | 31550 | 401 |
| 203 | 20240530 | 151200 | 10140815150 | 31550 | 31550 | 31550 | 31500 | 250 |
| 204 | 20240530 | 151100 | 10132929300 | 31550 | 31500 | 31600 | 31500 | 303 |
| 205 | 20240530 | 151000 | 10123369500 | 31550 | 31550 | 31600 | 31550 | 1022 |
| 206 | 20240530 | 150900 | 10091120350 | 31600 | 31650 | 31650 | 31550 | 1748 |
| 207 | 20240530 | 150800 | 10035899100 | 31650 | 31600 | 31650 | 31600 | 304 |
| 208 | 20240530 | 150700 | 10026289300 | 31650 | 31650 | 31650 | 31600 | 199 |
| 209 | 20240530 | 150600 | 10019999250 | 31650 | 31650 | 31700 | 31600 | 712 |
| 210 | 20240530 | 150500 | 9997460600 | 31650 | 31650 | 31650 | 31600 | 302 |
| 211 | 20240530 | 150400 | 9987913150 | 31650 | 31650 | 31700 | 31600 | 584 |
| 212 | 20240530 | 150300 | 9969443750 | 31700 | 31650 | 31700 | 31600 | 296 |
| 213 | 20240530 | 150200 | 9960082800 | 31650 | 31700 | 31700 | 31650 | 44 |
| 214 | 20240530 | 150100 | 9958688750 | 31700 | 31700 | 31700 | 31650 | 226 |
| 215 | 20240530 | 150000 | 9951535450 | 31700 | 31700 | 31750 | 31650 | 658 |
| 216 | 20240530 | 145900 | 9930677350 | 31700 | 31700 | 31700 | 31650 | 671 |
| 217 | 20240530 | 145800 | 9909411200 | 31700 | 31700 | 31700 | 31650 | 169 |
| 218 | 20240530 | 145700 | 9904060000 | 31650 | 31650 | 31700 | 31650 | 171 |
| 219 | 20240530 | 145600 | 9898644750 | 31650 | 31600 | 31700 | 31600 | 745 |
| 220 | 20240530 | 145500 | 9875064600 | 31600 | 31600 | 31650 | 31550 | 179 |
| 221 | 20240530 | 145400 | 9869408000 | 31600 | 31650 | 31650 | 31600 | 278 |
| 222 | 20240530 | 145300 | 9860620700 | 31650 | 31650 | 31700 | 31550 | 1085 |
| 223 | 20240530 | 145200 | 9826263300 | 31650 | 31650 | 31650 | 31600 | 234 |
| 224 | 20240530 | 145100 | 9818857250 | 31650 | 31650 | 31650 | 31600 | 39 |
| 225 | 20240530 | 145000 | 9817622950 | 31650 | 31650 | 31650 | 31600 | 532 |
| 226 | 20240530 | 144900 | 9800786100 | 31650 | 31600 | 31650 | 31550 | 853 |
| 227 | 20240530 | 144800 | 9773794350 | 31650 | 31650 | 31650 | 31550 | 155 |
| 228 | 20240530 | 144700 | 9768896850 | 31650 | 31600 | 31650 | 31600 | 63 |
| 229 | 20240530 | 144600 | 9766905300 | 31600 | 31600 | 31650 | 31600 | 840 |
| 230 | 20240530 | 144500 | 9740355150 | 31600 | 31600 | 31600 | 31600 | 93 |
| 231 | 20240530 | 144400 | 9737416350 | 31600 | 31650 | 31650 | 31600 | 566 |
| 232 | 20240530 | 144300 | 9719528100 | 31650 | 31600 | 31700 | 31600 | 691 |
| 233 | 20240530 | 144200 | 9697658150 | 31650 | 31650 | 31650 | 31600 | 220 |
| 234 | 20240530 | 144100 | 9690695450 | 31600 | 31600 | 31650 | 31600 | 151 |
| 235 | 20240530 | 144000 | 9685921950 | 31600 | 31650 | 31650 | 31600 | 477 |
| 236 | 20240530 | 143900 | 9670832250 | 31650 | 31650 | 31650 | 31600 | 502 |
| 237 | 20240530 | 143800 | 9654945000 | 31650 | 31650 | 31650 | 31600 | 39 |
| 238 | 20240530 | 143700 | 9653710750 | 31650 | 31650 | 31650 | 31650 | 62 |
| 239 | 20240530 | 143600 | 9651748450 | 31650 | 31650 | 31650 | 31600 | 831 |
| 240 | 20240530 | 143500 | 9625450050 | 31600 | 31650 | 31650 | 31600 | 226 |
| 241 | 20240530 | 143400 | 9618307800 | 31600 | 31600 | 31650 | 31550 | 686 |
| 242 | 20240530 | 143300 | 9596631450 | 31600 | 31650 | 31650 | 31550 | 483 |
| 243 | 20240530 | 143200 | 9581356750 | 31650 | 31650 | 31650 | 31550 | 1232 |
| 244 | 20240530 | 143100 | 9542425000 | 31600 | 31600 | 31650 | 31600 | 132 |
| 245 | 20240530 | 143000 | 9538251900 | 31650 | 31550 | 31650 | 31550 | 876 |
| 246 | 20240530 | 142900 | 9510558450 | 31600 | 31600 | 31600 | 31600 | 184 |
| 247 | 20240530 | 142800 | 9504744050 | 31550 | 31600 | 31600 | 31550 | 178 |
| 248 | 20240530 | 142700 | 9499126600 | 31550 | 31650 | 31650 | 31500 | 622 |
| 249 | 20240530 | 142600 | 9479498300 | 31600 | 31600 | 31600 | 31600 | 749 |
| 250 | 20240530 | 142500 | 9455829900 | 31550 | 31600 | 31600 | 31550 | 2097 |
| 251 | 20240530 | 142400 | 9389659150 | 31600 | 31600 | 31600 | 31550 | 754 |
| 252 | 20240530 | 142300 | 9365844500 | 31600 | 31600 | 31650 | 31600 | 1553 |
| 253 | 20240530 | 142200 | 9316769100 | 31650 | 31650 | 31700 | 31600 | 608 |
| 254 | 20240530 | 142100 | 9297508600 | 31650 | 31650 | 31700 | 31600 | 481 |
| 255 | 20240530 | 142000 | 9282283300 | 31700 | 31600 | 31700 | 31600 | 1091 |
| 256 | 20240530 | 141900 | 9247763050 | 31600 | 31650 | 31650 | 31600 | 222 |
| 257 | 20240530 | 141800 | 9240740450 | 31650 | 31600 | 31650 | 31600 | 129 |
| 258 | 20240530 | 141700 | 9236657950 | 31650 | 31600 | 31650 | 31600 | 98 |
| 259 | 20240530 | 141600 | 9233557900 | 31600 | 31650 | 31650 | 31600 | 851 |
| 260 | 20240530 | 141500 | 9206645800 | 31600 | 31550 | 31600 | 31550 | 111 |
| 261 | 20240530 | 141400 | 9203138250 | 31550 | 31600 | 31650 | 31550 | 1291 |
| 262 | 20240530 | 141300 | 9162317750 | 31650 | 31600 | 31700 | 31600 | 702 |
| 263 | 20240530 | 141200 | 9140087850 | 31650 | 31650 | 31650 | 31600 | 1167 |
| 264 | 20240530 | 141100 | 9103157300 | 31650 | 31650 | 31650 | 31600 | 128 |
| 265 | 20240530 | 141000 | 9099106650 | 31650 | 31650 | 31650 | 31600 | 688 |
| 266 | 20240530 | 140900 | 9077333650 | 31650 | 31600 | 31650 | 31600 | 585 |
| 267 | 20240530 | 140800 | 9058844150 | 31600 | 31650 | 31650 | 31550 | 487 |
| 268 | 20240530 | 140700 | 9043455800 | 31650 | 31600 | 31650 | 31600 | 544 |
| 269 | 20240530 | 140600 | 9026246650 | 31600 | 31550 | 31650 | 31550 | 320 |
| 270 | 20240530 | 140500 | 9016133450 | 31550 | 31600 | 31600 | 31550 | 563 |
| 271 | 20240530 | 140400 | 8998353050 | 31600 | 31550 | 31600 | 31550 | 532 |
| 272 | 20240530 | 140300 | 8981545450 | 31600 | 31600 | 31600 | 31550 | 335 |
| 273 | 20240530 | 140200 | 8970959550 | 31550 | 31550 | 31600 | 31550 | 141 |
| 274 | 20240530 | 140100 | 8966509700 | 31550 | 31600 | 31600 | 31550 | 714 |
| 275 | 20240530 | 140000 | 8943981050 | 31600 | 31550 | 31650 | 31550 | 737 |
| 276 | 20240530 | 135900 | 8920690050 | 31550 | 31600 | 31600 | 31550 | 480 |
| 277 | 20240530 | 135800 | 8905522100 | 31600 | 31550 | 31600 | 31550 | 1010 |
| 278 | 20240530 | 135700 | 8873606250 | 31600 | 31550 | 31600 | 31550 | 227 |
| 279 | 20240530 | 135600 | 8866440250 | 31550 | 31500 | 31550 | 31500 | 351 |
| 280 | 20240530 | 135500 | 8855366600 | 31500 | 31500 | 31500 | 31450 | 610 |
| 281 | 20240530 | 135400 | 8836153300 | 31500 | 31500 | 31500 | 31400 | 381 |
| 282 | 20240530 | 135300 | 8824152000 | 31500 | 31450 | 31500 | 31400 | 1123 |
| 283 | 20240530 | 135200 | 8788821900 | 31400 | 31450 | 31450 | 31400 | 1430 |
| 284 | 20240530 | 135100 | 8743913650 | 31450 | 31450 | 31450 | 31400 | 1523 |
| 285 | 20240530 | 135000 | 8696085300 | 31400 | 31450 | 31500 | 31400 | 4143 |
| 286 | 20240530 | 134900 | 8565881950 | 31450 | 31450 | 31450 | 31400 | 150 |
| 287 | 20240530 | 134800 | 8561164600 | 31450 | 31500 | 31500 | 31450 | 506 |
| 288 | 20240530 | 134700 | 8545245250 | 31500 | 31400 | 31500 | 31400 | 889 |
| 289 | 20240530 | 134600 | 8517278850 | 31400 | 31450 | 31450 | 31400 | 132 |
| 290 | 20240530 | 134500 | 8513129200 | 31450 | 31400 | 31450 | 31400 | 2247 |
| 291 | 20240530 | 134400 | 8442544200 | 31450 | 31450 | 31450 | 31400 | 1097 |
| 292 | 20240530 | 134300 | 8408057150 | 31400 | 31400 | 31450 | 31400 | 224 |
| 293 | 20240530 | 134200 | 8401022950 | 31450 | 31350 | 31450 | 31300 | 2746 |
| 294 | 20240530 | 134100 | 8314827300 | 31350 | 31400 | 31400 | 31350 | 959 |
| 295 | 20240530 | 134000 | 8284752100 | 31450 | 31400 | 31450 | 31350 | 2498 |
| 296 | 20240530 | 133900 | 8206324900 | 31350 | 31400 | 31400 | 31350 | 425 |
| 297 | 20240530 | 133800 | 8192985700 | 31400 | 31400 | 31450 | 31350 | 559 |
| 298 | 20240530 | 133700 | 8175432750 | 31450 | 31400 | 31450 | 31400 | 951 |
| 299 | 20240530 | 133600 | 8145529000 | 31400 | 31400 | 31450 | 31400 | 847 |
| 300 | 20240530 | 133500 | 8118928200 | 31450 | 31500 | 31500 | 31400 | 887 |
| 301 | 20240530 | 133400 | 8091043650 | 31500 | 31450 | 31500 | 31450 | 731 |
| 302 | 20240530 | 133300 | 8068029650 | 31450 | 31500 | 31500 | 31450 | 763 |
| 303 | 20240530 | 133200 | 8044027050 | 31450 | 31500 | 31500 | 31450 | 256 |
| 304 | 20240530 | 133100 | 8035973050 | 31500 | 31500 | 31600 | 31450 | 490 |
| 305 | 20240530 | 133000 | 8020519250 | 31550 | 31500 | 31550 | 31450 | 2392 |
| 306 | 20240530 | 132900 | 7945179300 | 31500 | 31600 | 31600 | 31500 | 304 |
| 307 | 20240530 | 132800 | 7935592950 | 31600 | 31550 | 31600 | 31550 | 374 |
| 308 | 20240530 | 132700 | 7923791400 | 31600 | 31600 | 31650 | 31550 | 775 |
| 309 | 20240530 | 132600 | 7899297350 | 31600 | 31600 | 31600 | 31600 | 133 |
| 310 | 20240530 | 132500 | 7895094550 | 31550 | 31550 | 31600 | 31550 | 383 |
| 311 | 20240530 | 132400 | 7882992300 | 31600 | 31550 | 31650 | 31550 | 550 |
| 312 | 20240530 | 132300 | 7865611400 | 31550 | 31600 | 31600 | 31550 | 206 |
| 313 | 20240530 | 132200 | 7859106900 | 31600 | 31550 | 31600 | 31550 | 48 |
| 314 | 20240530 | 132100 | 7857590650 | 31550 | 31500 | 31600 | 31500 | 635 |
| 315 | 20240530 | 132000 | 7837538700 | 31550 | 31600 | 31600 | 31550 | 250 |
| 316 | 20240530 | 131900 | 7829646050 | 31600 | 31550 | 31600 | 31550 | 117 |
| 317 | 20240530 | 131800 | 7825949250 | 31600 | 31600 | 31600 | 31550 | 36 |
| 318 | 20240530 | 131700 | 7824811800 | 31550 | 31500 | 31600 | 31500 | 856 |
| 319 | 20240530 | 131600 | 7797767900 | 31500 | 31550 | 31600 | 31500 | 890 |
| 320 | 20240530 | 131500 | 7769688000 | 31600 | 31600 | 31600 | 31550 | 45 |
| 321 | 20240530 | 131400 | 7768266350 | 31600 | 31600 | 31600 | 31550 | 683 |
| 322 | 20240530 | 131300 | 7746683650 | 31550 | 31600 | 31600 | 31550 | 195 |
| 323 | 20240530 | 131200 | 7740524650 | 31600 | 31550 | 31600 | 31550 | 50 |
| 324 | 20240530 | 131100 | 7738945100 | 31600 | 31550 | 31600 | 31550 | 650 |
| 325 | 20240530 | 131000 | 7718406000 | 31550 | 31550 | 31600 | 31500 | 284 |
| 326 | 20240530 | 130900 | 7709449600 | 31550 | 31500 | 31550 | 31500 | 177 |
| 327 | 20240530 | 130800 | 7703865300 | 31500 | 31600 | 31600 | 31500 | 162 |
| 328 | 20240530 | 130700 | 7698757850 | 31600 | 31650 | 31700 | 31550 | 1907 |
| 329 | 20240530 | 130600 | 7638513150 | 31600 | 31600 | 31650 | 31600 | 1520 |
| 330 | 20240530 | 130500 | 7590475800 | 31650 | 31650 | 31650 | 31600 | 755 |
| 331 | 20240530 | 130400 | 7566583250 | 31700 | 31700 | 31700 | 31650 | 437 |
| 332 | 20240530 | 130300 | 7552750750 | 31700 | 31750 | 31750 | 31650 | 227 |
| 333 | 20240530 | 130200 | 7545551600 | 31700 | 31700 | 31750 | 31700 | 185 |
| 334 | 20240530 | 130100 | 7539686600 | 31700 | 31700 | 31750 | 31650 | 587 |
| 335 | 20240530 | 130000 | 7521051550 | 31750 | 31700 | 31750 | 31700 | 339 |
| 336 | 20240530 | 125900 | 7510299500 | 31700 | 31700 | 31750 | 31700 | 176 |
| 337 | 20240530 | 125800 | 7504715950 | 31700 | 31700 | 31750 | 31650 | 904 |
| 338 | 20240530 | 125700 | 7476043200 | 31700 | 31700 | 31700 | 31650 | 388 |
| 339 | 20240530 | 125600 | 7463743700 | 31650 | 31700 | 31700 | 31650 | 118 |
| 340 | 20240530 | 125500 | 7460003400 | 31650 | 31700 | 31700 | 31650 | 348 |
| 341 | 20240530 | 125400 | 7448972000 | 31700 | 31650 | 31700 | 31600 | 463 |
| 342 | 20240530 | 125300 | 7434315650 | 31700 | 31650 | 31700 | 31650 | 430 |
| 343 | 20240530 | 125200 | 7420697500 | 31650 | 31700 | 31700 | 31650 | 139 |
| 344 | 20240530 | 125100 | 7416297000 | 31700 | 31650 | 31700 | 31600 | 721 |
| 345 | 20240530 | 125000 | 7393459200 | 31650 | 31600 | 31700 | 31600 | 120 |
| 346 | 20240530 | 124900 | 7389661400 | 31650 | 31600 | 31650 | 31600 | 207 |
| 347 | 20240530 | 124800 | 7383110150 | 31650 | 31600 | 31650 | 31600 | 578 |
| 348 | 20240530 | 124700 | 7364816650 | 31650 | 31600 | 31650 | 31600 | 156 |
| 349 | 20240530 | 124600 | 7359880650 | 31600 | 31550 | 31650 | 31550 | 373 |
| 350 | 20240530 | 124500 | 7348095350 | 31550 | 31600 | 31650 | 31550 | 900 |
| 351 | 20240530 | 124400 | 7319665150 | 31600 | 31600 | 31600 | 31550 | 745 |
| 352 | 20240530 | 124300 | 7296123450 | 31600 | 31600 | 31600 | 31550 | 186 |
| 353 | 20240530 | 124200 | 7290246200 | 31550 | 31600 | 31600 | 31550 | 1200 |
| 354 | 20240530 | 124100 | 7252385200 | 31600 | 31600 | 31600 | 31550 | 679 |
| 355 | 20240530 | 124000 | 7230928850 | 31600 | 31600 | 31600 | 31550 | 136 |
| 356 | 20240530 | 123900 | 7226631800 | 31600 | 31600 | 31600 | 31550 | 169 |
| 357 | 20240530 | 123800 | 7221291450 | 31600 | 31600 | 31650 | 31550 | 637 |
| 358 | 20240530 | 123700 | 7201148150 | 31600 | 31650 | 31650 | 31600 | 1010 |
| 359 | 20240530 | 123600 | 7169230000 | 31650 | 31650 | 31650 | 31600 | 204 |
| 360 | 20240530 | 123500 | 7162773500 | 31650 | 31600 | 31700 | 31600 | 707 |
| 361 | 20240530 | 123400 | 7140397600 | 31650 | 31600 | 31650 | 31600 | 45 |
| 362 | 20240530 | 123300 | 7138973700 | 31650 | 31650 | 31650 | 31600 | 241 |
| 363 | 20240530 | 123200 | 7131346350 | 31600 | 31650 | 31700 | 31600 | 63 |
| 364 | 20240530 | 123100 | 7129352450 | 31650 | 31700 | 31750 | 31650 | 1095 |
| 365 | 20240530 | 123000 | 7094676600 | 31650 | 31700 | 31700 | 31650 | 78 |
| 366 | 20240530 | 122900 | 7092206000 | 31700 | 31700 | 31700 | 31650 | 264 |
| 367 | 20240530 | 122800 | 7083839700 | 31650 | 31700 | 31700 | 31650 | 569 |
| 368 | 20240530 | 122700 | 7065802550 | 31700 | 31700 | 31700 | 31650 | 252 |
| 369 | 20240530 | 122600 | 7057818850 | 31700 | 31650 | 31700 | 31650 | 116 |
| 370 | 20240530 | 122500 | 7054143550 | 31650 | 31700 | 31700 | 31650 | 721 |
| 371 | 20240530 | 122400 | 7031290150 | 31650 | 31700 | 31750 | 31650 | 367 |
| 372 | 20240530 | 122300 | 7019655750 | 31700 | 31650 | 31700 | 31650 | 132 |
| 373 | 20240530 | 122200 | 7015473350 | 31650 | 31750 | 31750 | 31650 | 1106 |
| 374 | 20240530 | 122100 | 6980432100 | 31750 | 31700 | 31750 | 31700 | 709 |
| 375 | 20240530 | 122000 | 6957922150 | 31750 | 31750 | 31750 | 31700 | 119 |
| 376 | 20240530 | 121900 | 6954144350 | 31700 | 31750 | 31750 | 31700 | 173 |
| 377 | 20240530 | 121800 | 6948654550 | 31750 | 31700 | 31750 | 31650 | 722 |
| 378 | 20240530 | 121700 | 6925750000 | 31700 | 31700 | 31700 | 31650 | 322 |
| 379 | 20240530 | 121600 | 6915542700 | 31650 | 31700 | 31700 | 31650 | 250 |
| 380 | 20240530 | 121500 | 6907620750 | 31700 | 31650 | 31700 | 31650 | 610 |
| 381 | 20240530 | 121400 | 6888283800 | 31650 | 31650 | 31700 | 31600 | 46 |
| 382 | 20240530 | 121300 | 6886826450 | 31650 | 31650 | 31700 | 31600 | 138 |
| 383 | 20240530 | 121200 | 6882453850 | 31600 | 31650 | 31700 | 31600 | 756 |
| 384 | 20240530 | 121100 | 6858522950 | 31600 | 31650 | 31650 | 31600 | 211 |
| 385 | 20240530 | 121000 | 6851853250 | 31650 | 31650 | 31650 | 31600 | 106 |
| 386 | 20240530 | 120900 | 6848498550 | 31650 | 31650 | 31650 | 31600 | 236 |
| 387 | 20240530 | 120800 | 6841029550 | 31600 | 31650 | 31700 | 31600 | 671 |
| 388 | 20240530 | 120700 | 6819793950 | 31650 | 31650 | 31650 | 31600 | 74 |
| 389 | 20240530 | 120600 | 6817453650 | 31650 | 31650 | 31650 | 31600 | 457 |
| 390 | 20240530 | 120500 | 6802989650 | 31650 | 31600 | 31650 | 31550 | 642 |
| 391 | 20240530 | 120400 | 6782697600 | 31600 | 31650 | 31650 | 31600 | 246 |
| 392 | 20240530 | 120300 | 6774921950 | 31650 | 31600 | 31650 | 31600 | 646 |
| 393 | 20240530 | 120200 | 6754498450 | 31650 | 31650 | 31700 | 31650 | 736 |
| 394 | 20240530 | 120100 | 6731182800 | 31650 | 31700 | 31700 | 31650 | 9 |
| 395 | 20240530 | 120000 | 6730897850 | 31700 | 31700 | 31700 | 31600 | 160 |
| 396 | 20240530 | 115900 | 6725828650 | 31650 | 31600 | 31700 | 31600 | 427 |
| 397 | 20240530 | 115800 | 6712313150 | 31600 | 31600 | 31650 | 31550 | 416 |
| 398 | 20240530 | 115700 | 6699150700 | 31600 | 31650 | 31650 | 31550 | 2716 |
| 399 | 20240530 | 115600 | 6613323400 | 31700 | 31600 | 31700 | 31600 | 274 |
| 400 | 20240530 | 115500 | 6604649100 | 31700 | 31700 | 31700 | 31650 | 2112 |
| 401 | 20240530 | 115400 | 6537756650 | 31750 | 31700 | 31750 | 31700 | 51 |
| 402 | 20240530 | 115300 | 6536137500 | 31750 | 31750 | 31750 | 31700 | 344 |
| 403 | 20240530 | 115200 | 6525225450 | 31750 | 31700 | 31800 | 31700 | 1007 |
| 404 | 20240530 | 115100 | 6493251800 | 31750 | 31750 | 31750 | 31700 | 72 |
| 405 | 20240530 | 115000 | 6490966150 | 31750 | 31750 | 31750 | 31700 | 110 |
| 406 | 20240530 | 114900 | 6487473750 | 31700 | 31750 | 31750 | 31700 | 399 |
| 407 | 20240530 | 114800 | 6474820450 | 31750 | 31700 | 31800 | 31650 | 1434 |
| 408 | 20240530 | 114700 | 6429341100 | 31700 | 31700 | 31700 | 31650 | 68 |
| 409 | 20240530 | 114600 | 6427185550 | 31650 | 31700 | 31750 | 31650 | 552 |
| 410 | 20240530 | 114500 | 6409671600 | 31750 | 31750 | 31800 | 31700 | 655 |
| 411 | 20240530 | 114400 | 6388872500 | 31700 | 31750 | 31750 | 31700 | 370 |
| 412 | 20240530 | 114300 | 6377142700 | 31750 | 31700 | 31750 | 31700 | 657 |
| 413 | 20240530 | 114200 | 6356285450 | 31750 | 31750 | 31750 | 31700 | 518 |
| 414 | 20240530 | 114100 | 6339841850 | 31700 | 31700 | 31700 | 31650 | 83 |
| 415 | 20240530 | 114000 | 6337211050 | 31700 | 31850 | 31850 | 31700 | 2153 |
| 416 | 20240530 | 113900 | 6268841100 | 31850 | 31850 | 31900 | 31850 | 1328 |
| 417 | 20240530 | 113800 | 6226511100 | 31900 | 31850 | 31900 | 31850 | 303 |
| 418 | 20240530 | 113700 | 6216854650 | 31850 | 31850 | 31900 | 31850 | 217 |
| 419 | 20240530 | 113600 | 6209942600 | 31800 | 31900 | 31900 | 31800 | 649 |
| 420 | 20240530 | 113500 | 6189255350 | 31850 | 31800 | 31850 | 31800 | 605 |
| 421 | 20240530 | 113400 | 6169986350 | 31850 | 31850 | 31850 | 31800 | 268 |
| 422 | 20240530 | 113300 | 6161450950 | 31850 | 31800 | 31850 | 31800 | 1077 |
| 423 | 20240530 | 113200 | 6127163350 | 31850 | 31800 | 31850 | 31750 | 825 |
| 424 | 20240530 | 113100 | 6100918400 | 31800 | 31750 | 31800 | 31750 | 129 |
| 425 | 20240530 | 113000 | 6096816800 | 31750 | 31850 | 31850 | 31750 | 504 |
| 426 | 20240530 | 112900 | 6080801400 | 31800 | 31900 | 31900 | 31750 | 2143 |
| 427 | 20240530 | 112800 | 6012539450 | 31850 | 31850 | 31900 | 31850 | 311 |
| 428 | 20240530 | 112700 | 6002620300 | 31850 | 31800 | 31850 | 31800 | 951 |
| 429 | 20240530 | 112600 | 5972333450 | 31850 | 31800 | 31850 | 31750 | 1365 |
| 430 | 20240530 | 112500 | 5928925500 | 31800 | 31750 | 31800 | 31700 | 3486 |
| 431 | 20240530 | 112400 | 5818206350 | 31750 | 31700 | 31750 | 31700 | 702 |
| 432 | 20240530 | 112300 | 5795921200 | 31750 | 31750 | 31750 | 31700 | 1638 |
| 433 | 20240530 | 112200 | 5743914950 | 31700 | 31700 | 31750 | 31700 | 619 |
| 434 | 20240530 | 112100 | 5724262550 | 31750 | 31750 | 31750 | 31700 | 306 |
| 435 | 20240530 | 112000 | 5714548800 | 31700 | 31750 | 31750 | 31700 | 116 |
| 436 | 20240530 | 111900 | 5710866500 | 31700 | 31700 | 31750 | 31650 | 606 |
| 437 | 20240530 | 111800 | 5691657650 | 31700 | 31700 | 31700 | 31650 | 343 |
| 438 | 20240530 | 111700 | 5680784600 | 31700 | 31650 | 31700 | 31650 | 381 |
| 439 | 20240530 | 111600 | 5668708400 | 31700 | 31650 | 31700 | 31650 | 3747 |
| 440 | 20240530 | 111500 | 5549928750 | 31650 | 31650 | 31650 | 31650 | 35 |
| 441 | 20240530 | 111400 | 5548821000 | 31650 | 31650 | 31700 | 31600 | 339 |
| 442 | 20240530 | 111300 | 5538089200 | 31650 | 31650 | 31700 | 31650 | 139 |
| 443 | 20240530 | 111200 | 5533684950 | 31700 | 31700 | 31700 | 31650 | 696 |
| 444 | 20240530 | 111100 | 5511622250 | 31650 | 31650 | 31700 | 31650 | 119 |
| 445 | 20240530 | 111000 | 5507851500 | 31650 | 31650 | 31700 | 31600 | 315 |
| 446 | 20240530 | 110900 | 5497878150 | 31650 | 31650 | 31700 | 31650 | 1010 |
| 447 | 20240530 | 110800 | 5465886350 | 31700 | 31650 | 31700 | 31650 | 368 |
| 448 | 20240530 | 110700 | 5454234400 | 31700 | 31700 | 31700 | 31650 | 314 |
| 449 | 20240530 | 110600 | 5444283000 | 31700 | 31650 | 31700 | 31650 | 1078 |
| 450 | 20240530 | 110500 | 5410127900 | 31650 | 31700 | 31700 | 31650 | 275 |
| 451 | 20240530 | 110400 | 5401412050 | 31700 | 31650 | 31700 | 31650 | 125 |
| 452 | 20240530 | 110300 | 5397450700 | 31700 | 31700 | 31700 | 31650 | 416 |
| 453 | 20240530 | 110200 | 5384271800 | 31700 | 31650 | 31700 | 31650 | 686 |
| 454 | 20240530 | 110100 | 5362527400 | 31700 | 31650 | 31700 | 31650 | 155 |
| 455 | 20240530 | 110000 | 5357614050 | 31700 | 31700 | 31700 | 31650 | 2119 |
| 456 | 20240530 | 105900 | 5290542300 | 31700 | 31700 | 31700 | 31650 | 2440 |
| 457 | 20240530 | 105800 | 5213201200 | 31700 | 31700 | 31700 | 31650 | 559 |
| 458 | 20240530 | 105700 | 5195505750 | 31700 | 31700 | 31700 | 31650 | 227 |
| 459 | 20240530 | 105600 | 5188310050 | 31650 | 31650 | 31700 | 31650 | 1052 |
| 460 | 20240530 | 105500 | 5154978000 | 31650 | 31700 | 31700 | 31650 | 159 |
| 461 | 20240530 | 105400 | 5149938100 | 31650 | 31700 | 31700 | 31650 | 217 |
| 462 | 20240530 | 105300 | 5143061650 | 31650 | 31700 | 31700 | 31650 | 778 |
| 463 | 20240530 | 105200 | 5118401600 | 31650 | 31700 | 31700 | 31650 | 255 |
| 464 | 20240530 | 105100 | 5110328850 | 31700 | 31650 | 31700 | 31650 | 130 |
| 465 | 20240530 | 105000 | 5106213000 | 31700 | 31700 | 31700 | 31700 | 317 |
| 466 | 20240530 | 104900 | 5096164100 | 31700 | 31700 | 31700 | 31650 | 784 |
| 467 | 20240530 | 104800 | 5071311650 | 31700 | 31700 | 31700 | 31650 | 145 |
| 468 | 20240530 | 104700 | 5066718800 | 31700 | 31700 | 31700 | 31650 | 1393 |
| 469 | 20240530 | 104600 | 5022562350 | 31700 | 31700 | 31700 | 31650 | 835 |
| 470 | 20240530 | 104500 | 4996093750 | 31650 | 31650 | 31700 | 31650 | 114 |
| 471 | 20240530 | 104400 | 4992482650 | 31700 | 31700 | 31700 | 31650 | 130 |
| 472 | 20240530 | 104300 | 4988363050 | 31700 | 31650 | 31700 | 31650 | 1807 |
| 473 | 20240530 | 104200 | 4931086450 | 31700 | 31700 | 31700 | 31650 | 84 |
| 474 | 20240530 | 104100 | 4928424000 | 31700 | 31700 | 31700 | 31650 | 485 |
| 475 | 20240530 | 104000 | 4913066800 | 31700 | 31700 | 31700 | 31700 | 699 |
| 476 | 20240530 | 103900 | 4890908500 | 31650 | 31700 | 31700 | 31650 | 334 |
| 477 | 20240530 | 103800 | 4880324600 | 31600 | 31650 | 31700 | 31600 | 237 |
| 478 | 20240530 | 103700 | 4872822450 | 31650 | 31650 | 31700 | 31600 | 460 |
| 479 | 20240530 | 103600 | 4858255550 | 31600 | 31650 | 31650 | 31600 | 379 |
| 480 | 20240530 | 103500 | 4846263000 | 31650 | 31700 | 31700 | 31600 | 435 |
| 481 | 20240530 | 103400 | 4832502400 | 31700 | 31700 | 31700 | 31650 | 158 |
| 482 | 20240530 | 103300 | 4827497850 | 31650 | 31650 | 31700 | 31650 | 732 |
| 483 | 20240530 | 103200 | 4804305850 | 31650 | 31650 | 31650 | 31650 | 103 |
| 484 | 20240530 | 103100 | 4801045900 | 31650 | 31650 | 31700 | 31600 | 141 |
| 485 | 20240530 | 103000 | 4796585500 | 31700 | 31650 | 31700 | 31600 | 502 |
| 486 | 20240530 | 102900 | 4780696300 | 31600 | 31600 | 31600 | 31550 | 239 |
| 487 | 20240530 | 102800 | 4773144000 | 31500 | 31650 | 31650 | 31500 | 1365 |
| 488 | 20240530 | 102700 | 4730124300 | 31650 | 31650 | 31700 | 31600 | 244 |
| 489 | 20240530 | 102600 | 4722398500 | 31650 | 31600 | 31700 | 31600 | 1297 |
| 490 | 20240530 | 102500 | 4681378200 | 31650 | 31700 | 31700 | 31650 | 184 |
| 491 | 20240530 | 102400 | 4675554500 | 31650 | 31700 | 31750 | 31650 | 2490 |
| 492 | 20240530 | 102300 | 4596619350 | 31700 | 31750 | 31750 | 31700 | 1061 |
| 493 | 20240530 | 102200 | 4562933150 | 31750 | 31750 | 31750 | 31700 | 357 |
| 494 | 20240530 | 102100 | 4551600050 | 31750 | 31700 | 31750 | 31700 | 1812 |
| 495 | 20240530 | 102000 | 4494071450 | 31700 | 31650 | 31750 | 31650 | 1231 |
| 496 | 20240530 | 101900 | 4455045500 | 31700 | 31700 | 31700 | 31650 | 605 |
| 497 | 20240530 | 101800 | 4435877800 | 31700 | 31700 | 31700 | 31650 | 518 |
| 498 | 20240530 | 101700 | 4419459000 | 31700 | 31700 | 31750 | 31650 | 3643 |
| 499 | 20240530 | 101600 | 4303940450 | 31650 | 31700 | 31700 | 31600 | 666 |
| 500 | 20240530 | 101500 | 4282857850 | 31700 | 31600 | 31700 | 31550 | 2913 |
| 501 | 20240530 | 101400 | 4190763000 | 31550 | 31550 | 31600 | 31400 | 2400 |
| 502 | 20240530 | 101300 | 4115119450 | 31600 | 31500 | 31600 | 31450 | 1136 |
| 503 | 20240530 | 101200 | 4079307400 | 31450 | 31500 | 31500 | 31450 | 485 |
| 504 | 20240530 | 101100 | 4064035000 | 31500 | 31450 | 31500 | 31450 | 72 |
| 505 | 20240530 | 101000 | 4061767100 | 31450 | 31500 | 31500 | 31450 | 571 |
| 506 | 20240530 | 100900 | 4043780900 | 31500 | 31500 | 31550 | 31500 | 1012 |
| 507 | 20240530 | 100800 | 4011883450 | 31500 | 31500 | 31500 | 31450 | 374 |
| 508 | 20240530 | 100700 | 4000102650 | 31500 | 31500 | 31500 | 31450 | 710 |
| 509 | 20240530 | 100600 | 3977738100 | 31500 | 31450 | 31500 | 31450 | 170 |
| 510 | 20240530 | 100500 | 3972386000 | 31450 | 31500 | 31500 | 31400 | 250 |
| 511 | 20240530 | 100400 | 3964523850 | 31500 | 31500 | 31550 | 31450 | 406 |
| 512 | 20240530 | 100300 | 3951730350 | 31500 | 31400 | 31500 | 31350 | 2970 |
| 513 | 20240530 | 100200 | 3858448950 | 31350 | 31400 | 31400 | 31300 | 210 |
| 514 | 20240530 | 100100 | 3851867200 | 31350 | 31350 | 31400 | 31300 | 1730 |
| 515 | 20240530 | 100000 | 3797634800 | 31300 | 31300 | 31350 | 31300 | 520 |
| 516 | 20240530 | 095900 | 3781337350 | 31300 | 31350 | 31350 | 31250 | 358 |
| 517 | 20240530 | 095800 | 3770126150 | 31300 | 31300 | 31350 | 31250 | 1424 |
| 518 | 20240530 | 095700 | 3725604600 | 31300 | 31300 | 31350 | 31300 | 796 |
| 519 | 20240530 | 095600 | 3700652600 | 31300 | 31250 | 31350 | 31250 | 1848 |
| 520 | 20240530 | 095500 | 3642858350 | 31250 | 31300 | 31300 | 31200 | 887 |
| 521 | 20240530 | 095400 | 3615150300 | 31250 | 31250 | 31300 | 31250 | 755 |
| 522 | 20240530 | 095300 | 3591550150 | 31300 | 31200 | 31300 | 31150 | 1228 |
| 523 | 20240530 | 095200 | 3553208850 | 31150 | 31200 | 31200 | 31150 | 477 |
| 524 | 20240530 | 095100 | 3538344550 | 31200 | 31200 | 31250 | 31150 | 325 |
| 525 | 20240530 | 095000 | 3528206700 | 31250 | 31200 | 31250 | 31150 | 656 |
| 526 | 20240530 | 094900 | 3507739850 | 31200 | 31200 | 31200 | 31150 | 634 |
| 527 | 20240530 | 094800 | 3487982250 | 31200 | 31200 | 31200 | 31150 | 113 |
| 528 | 20240530 | 094700 | 3484458600 | 31150 | 31050 | 31250 | 31050 | 1319 |
| 529 | 20240530 | 094600 | 3443341000 | 31050 | 31100 | 31150 | 31050 | 349 |
| 530 | 20240530 | 094500 | 3432491850 | 31000 | 31000 | 31050 | 31000 | 96 |
| 531 | 20240530 | 094400 | 3429511350 | 30950 | 30950 | 31100 | 30950 | 1978 |
| 532 | 20240530 | 094300 | 3368220200 | 31000 | 31050 | 31100 | 30850 | 7150 |
| 533 | 20240530 | 094200 | 3147334800 | 31100 | 31150 | 31150 | 31000 | 386 |
| 534 | 20240530 | 094100 | 3135344800 | 31000 | 31100 | 31150 | 31000 | 412 |
| 535 | 20240530 | 094000 | 3122542150 | 31250 | 31100 | 31350 | 31100 | 4188 |
| 536 | 20240530 | 093900 | 2992119150 | 31100 | 31200 | 31250 | 31100 | 1219 |
| 537 | 20240530 | 093800 | 2954170100 | 31200 | 31150 | 31250 | 31150 | 417 |
| 538 | 20240530 | 093700 | 2941155600 | 31250 | 30950 | 31250 | 30950 | 16476 |
| 539 | 20240530 | 093600 | 2429153300 | 30950 | 30900 | 31000 | 30900 | 1061 |
| 540 | 20240530 | 093500 | 2396353700 | 30900 | 30950 | 30950 | 30850 | 3673 |
| 541 | 20240530 | 093400 | 2282902800 | 30950 | 30950 | 31000 | 30950 | 781 |
| 542 | 20240530 | 093300 | 2258716450 | 30900 | 30900 | 30950 | 30900 | 233 |
| 543 | 20240530 | 093200 | 2251515800 | 30900 | 30950 | 30950 | 30900 | 79 |
| 544 | 20240530 | 093100 | 2249074650 | 30950 | 30900 | 30950 | 30900 | 627 |
| 545 | 20240530 | 093000 | 2229675000 | 30900 | 30850 | 30900 | 30850 | 239 |
| 546 | 20240530 | 092900 | 2222295000 | 30850 | 30900 | 30900 | 30850 | 935 |
| 547 | 20240530 | 092800 | 2193428600 | 30850 | 30850 | 30900 | 30800 | 1087 |
| 548 | 20240530 | 092700 | 2159896750 | 30850 | 30850 | 30900 | 30850 | 156 |
| 549 | 20240530 | 092600 | 2155083550 | 30850 | 30900 | 30950 | 30850 | 3548 |
| 550 | 20240530 | 092500 | 2045417050 | 30900 | 30900 | 31000 | 30850 | 1898 |
| 551 | 20240530 | 092400 | 1986768100 | 30900 | 30850 | 31000 | 30850 | 724 |
| 552 | 20240530 | 092300 | 1964397250 | 30900 | 31000 | 31050 | 30850 | 10889 |
| 553 | 20240530 | 092200 | 1628063400 | 30950 | 31000 | 31050 | 30950 | 5782 |
| 554 | 20240530 | 092100 | 1448856300 | 30950 | 30950 | 31000 | 30850 | 3254 |
| 555 | 20240530 | 092000 | 1348093600 | 30850 | 31000 | 31000 | 30850 | 5374 |
| 556 | 20240530 | 091900 | 1181954100 | 31000 | 31050 | 31050 | 30950 | 3428 |
| 557 | 20240530 | 091800 | 1075688450 | 31050 | 31000 | 31050 | 31000 | 816 |
| 558 | 20240530 | 091700 | 1050356800 | 31000 | 31150 | 31150 | 31000 | 4062 |
| 559 | 20240530 | 091600 | 924152800 | 31150 | 31150 | 31200 | 31150 | 94 |
| 560 | 20240530 | 091500 | 921224450 | 31150 | 31150 | 31150 | 31100 | 328 |
| 561 | 20240530 | 091400 | 911016650 | 31150 | 31100 | 31200 | 31100 | 321 |
| 562 | 20240530 | 091300 | 901010750 | 31150 | 31150 | 31200 | 31100 | 2034 |
| 563 | 20240530 | 091200 | 837655550 | 31100 | 31050 | 31100 | 31050 | 2175 |
| 564 | 20240530 | 091100 | 770096600 | 31050 | 31100 | 31100 | 31000 | 2268 |
| 565 | 20240530 | 091000 | 699682800 | 31050 | 31050 | 31100 | 31050 | 1235 |
| 566 | 20240530 | 090900 | 661334600 | 31050 | 31200 | 31250 | 31050 | 3236 |
| 567 | 20240530 | 090800 | 560445150 | 31200 | 31250 | 31250 | 31200 | 882 |
| 568 | 20240530 | 090700 | 532895500 | 31250 | 31150 | 31400 | 31150 | 4372 |
| 569 | 20240530 | 090600 | 396288250 | 31150 | 31250 | 31250 | 31100 | 484 |
| 570 | 20240530 | 090500 | 381211700 | 31150 | 31350 | 31350 | 31150 | 5998 |
| 571 | 20240530 | 090400 | 193889050 | 31300 | 31300 | 31350 | 31300 | 524 |
| 572 | 20240530 | 090300 | 177482950 | 31300 | 31350 | 31350 | 31300 | 888 |
| 573 | 20240530 | 090200 | 149673200 | 31400 | 31350 | 31400 | 31250 | 983 |
| 574 | 20240530 | 090100 | 118915200 | 31300 | 31400 | 31450 | 31300 | 1901 |
| 575 | 20240530 | 090000 | 59294950 | 31400 | 31350 | 31450 | 31350 | 1522 |