31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 3 | 20240528 | 183100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240528 | 183000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240528 | 182900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240528 | 182800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240528 | 182700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240528 | 182600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240528 | 182500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240528 | 182400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240528 | 182300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240528 | 182200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240528 | 182100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240528 | 182000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240528 | 181900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240528 | 181800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240528 | 181700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240528 | 181600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240528 | 181500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240528 | 181400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240528 | 181300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240528 | 181200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240528 | 181100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240528 | 181000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240528 | 180900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240528 | 180800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240528 | 180700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240528 | 180600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240528 | 180500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240528 | 180400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240528 | 180300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240528 | 180200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 33 | 20240528 | 180100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240528 | 180000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240528 | 175900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240528 | 175800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240528 | 175700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240528 | 175600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240528 | 175500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240528 | 175400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240528 | 175300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240528 | 175200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240528 | 175100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240528 | 175000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240528 | 174900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240528 | 174800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240528 | 174700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240528 | 174600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240528 | 174500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240528 | 174400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240528 | 174300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240528 | 174200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240528 | 174100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240528 | 174000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240528 | 173900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240528 | 173800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240528 | 173700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240528 | 173600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240528 | 173500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240528 | 173400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240528 | 173300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240528 | 173200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 63 | 20240528 | 173100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240528 | 173000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240528 | 172900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240528 | 172800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240528 | 172700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240528 | 172600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240528 | 172500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240528 | 172400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240528 | 172300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240528 | 172200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240528 | 172100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240528 | 172000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240528 | 171900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240528 | 171800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240528 | 171700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240528 | 171600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240528 | 171500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240528 | 171400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240528 | 171300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240528 | 171200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240528 | 171100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240528 | 171000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240528 | 170900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240528 | 170800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240528 | 170700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240528 | 170600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240528 | 170500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240528 | 170400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240528 | 170300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240528 | 170200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 93 | 20240528 | 170100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240528 | 170000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240528 | 165900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240528 | 165800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240528 | 165700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240528 | 165600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240528 | 165500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240528 | 165400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240528 | 165300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240528 | 165200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240528 | 165100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240528 | 165000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240528 | 164900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240528 | 164800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240528 | 164700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240528 | 164600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240528 | 164500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240528 | 164400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240528 | 164300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240528 | 164200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240528 | 164100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240528 | 164000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240528 | 163900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240528 | 163800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240528 | 163700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240528 | 163600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240528 | 163500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240528 | 163400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240528 | 163300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240528 | 163200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 123 | 20240528 | 163100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240528 | 163000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240528 | 162900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240528 | 162800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240528 | 162700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240528 | 162600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240528 | 162500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240528 | 162400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240528 | 162300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240528 | 162200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240528 | 162100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240528 | 162000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240528 | 161900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240528 | 161800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240528 | 161700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240528 | 161600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240528 | 161500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240528 | 161400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240528 | 161300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240528 | 161200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240528 | 161100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240528 | 161000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240528 | 160900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240528 | 160800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240528 | 160700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240528 | 160600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240528 | 160500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240528 | 160400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240528 | 160300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240528 | 160200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 153 | 20240528 | 160100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240528 | 160000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240528 | 155900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240528 | 155800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240528 | 155700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240528 | 155600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240528 | 155500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240528 | 155400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240528 | 155300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240528 | 155200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240528 | 155100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240528 | 155000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240528 | 154900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240528 | 154800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240528 | 154700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240528 | 154600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240528 | 154500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240528 | 154400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240528 | 154300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240528 | 154200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240528 | 154100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240528 | 154000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240528 | 153900 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240528 | 153800 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240528 | 153700 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240528 | 153600 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240528 | 153500 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240528 | 153400 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240528 | 153300 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240528 | 153200 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 183 | 20240528 | 153100 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240528 | 153000 | 10085434500 | 34500 | 34500 | 34500 | 34500 | 31536 |
| 185 | 20240528 | 152900 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240528 | 152800 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240528 | 152700 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240528 | 152600 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240528 | 152500 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240528 | 152400 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240528 | 152300 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240528 | 152200 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240528 | 152100 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240528 | 152000 | 8997442500 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240528 | 151900 | 8997442500 | 34500 | 34600 | 34650 | 34500 | 1859 |
| 196 | 20240528 | 151800 | 8933099400 | 34600 | 34550 | 34650 | 34550 | 2457 |
| 197 | 20240528 | 151700 | 8848025950 | 34550 | 34550 | 34650 | 34550 | 1415 |
| 198 | 20240528 | 151600 | 8799078600 | 34550 | 34550 | 34650 | 34550 | 1074 |
| 199 | 20240528 | 151500 | 8761886050 | 34650 | 34500 | 34650 | 34500 | 2368 |
| 200 | 20240528 | 151400 | 8679945550 | 34600 | 34500 | 34600 | 34450 | 1521 |
| 201 | 20240528 | 151300 | 8627388000 | 34450 | 34500 | 34500 | 34450 | 1463 |
| 202 | 20240528 | 151200 | 8576917000 | 34500 | 34500 | 34500 | 34450 | 1875 |
| 203 | 20240528 | 151100 | 8512244900 | 34500 | 34450 | 34500 | 34450 | 1157 |
| 204 | 20240528 | 151000 | 8472340350 | 34450 | 34450 | 34500 | 34450 | 870 |
| 205 | 20240528 | 150900 | 8442343600 | 34500 | 34500 | 34500 | 34450 | 684 |
| 206 | 20240528 | 150800 | 8418768200 | 34500 | 34450 | 34500 | 34450 | 409 |
| 207 | 20240528 | 150700 | 8404677150 | 34450 | 34450 | 34500 | 34450 | 2350 |
| 208 | 20240528 | 150600 | 8323623650 | 34450 | 34450 | 34500 | 34450 | 900 |
| 209 | 20240528 | 150500 | 8292607100 | 34450 | 34450 | 34500 | 34450 | 503 |
| 210 | 20240528 | 150400 | 8275274950 | 34450 | 34450 | 34500 | 34450 | 988 |
| 211 | 20240528 | 150300 | 8241231900 | 34450 | 34450 | 34500 | 34450 | 351 |
| 212 | 20240528 | 150200 | 8229133750 | 34450 | 34400 | 34500 | 34400 | 1237 |
| 213 | 20240528 | 150100 | 8186511750 | 34400 | 34450 | 34450 | 34400 | 690 |
| 214 | 20240528 | 150000 | 8162744550 | 34400 | 34400 | 34450 | 34400 | 487 |
| 215 | 20240528 | 145900 | 8145974250 | 34400 | 34450 | 34500 | 34400 | 1347 |
| 216 | 20240528 | 145800 | 8099551150 | 34500 | 34400 | 34500 | 34400 | 538 |
| 217 | 20240528 | 145700 | 8081022500 | 34400 | 34400 | 34450 | 34400 | 1287 |
| 218 | 20240528 | 145600 | 8036696900 | 34400 | 34400 | 34450 | 34400 | 729 |
| 219 | 20240528 | 145500 | 8011601400 | 34400 | 34400 | 34450 | 34400 | 649 |
| 220 | 20240528 | 145400 | 7989254800 | 34400 | 34400 | 34450 | 34400 | 433 |
| 221 | 20240528 | 145300 | 7974352150 | 34450 | 34400 | 34450 | 34400 | 438 |
| 222 | 20240528 | 145200 | 7959273350 | 34400 | 34400 | 34450 | 34400 | 280 |
| 223 | 20240528 | 145100 | 7949637300 | 34400 | 34400 | 34500 | 34400 | 3112 |
| 224 | 20240528 | 145000 | 7842425850 | 34400 | 34450 | 34450 | 34400 | 427 |
| 225 | 20240528 | 144900 | 7827725550 | 34400 | 34400 | 34450 | 34400 | 640 |
| 226 | 20240528 | 144800 | 7805689700 | 34400 | 34350 | 34450 | 34350 | 594 |
| 227 | 20240528 | 144700 | 7785243550 | 34400 | 34400 | 34400 | 34350 | 658 |
| 228 | 20240528 | 144600 | 7762626250 | 34350 | 34350 | 34400 | 34350 | 607 |
| 229 | 20240528 | 144500 | 7741755000 | 34400 | 34400 | 34400 | 34350 | 912 |
| 230 | 20240528 | 144400 | 7710393600 | 34400 | 34350 | 34400 | 34350 | 427 |
| 231 | 20240528 | 144300 | 7695716400 | 34350 | 34350 | 34400 | 34350 | 662 |
| 232 | 20240528 | 144200 | 7672951500 | 34400 | 34400 | 34400 | 34350 | 653 |
| 233 | 20240528 | 144100 | 7650507750 | 34400 | 34400 | 34400 | 34350 | 474 |
| 234 | 20240528 | 144000 | 7634216150 | 34350 | 34350 | 34400 | 34350 | 712 |
| 235 | 20240528 | 143900 | 7609736000 | 34400 | 34350 | 34400 | 34350 | 659 |
| 236 | 20240528 | 143800 | 7587080700 | 34350 | 34350 | 34400 | 34350 | 592 |
| 237 | 20240528 | 143700 | 7566731700 | 34350 | 34350 | 34400 | 34350 | 317 |
| 238 | 20240528 | 143600 | 7555836750 | 34350 | 34350 | 34400 | 34350 | 604 |
| 239 | 20240528 | 143500 | 7535081100 | 34350 | 34350 | 34400 | 34350 | 1195 |
| 240 | 20240528 | 143400 | 7494018300 | 34350 | 34350 | 34400 | 34350 | 452 |
| 241 | 20240528 | 143300 | 7478486100 | 34350 | 34350 | 34400 | 34350 | 520 |
| 242 | 20240528 | 143200 | 7460619250 | 34350 | 34350 | 34400 | 34350 | 285 |
| 243 | 20240528 | 143100 | 7450828850 | 34350 | 34350 | 34400 | 34350 | 676 |
| 244 | 20240528 | 143000 | 7427605850 | 34350 | 34350 | 34400 | 34350 | 373 |
| 245 | 20240528 | 142900 | 7414786400 | 34350 | 34350 | 34400 | 34350 | 416 |
| 246 | 20240528 | 142800 | 7400489300 | 34350 | 34400 | 34400 | 34350 | 627 |
| 247 | 20240528 | 142700 | 7378928300 | 34350 | 34350 | 34400 | 34350 | 434 |
| 248 | 20240528 | 142600 | 7364010950 | 34400 | 34350 | 34400 | 34350 | 309 |
| 249 | 20240528 | 142500 | 7353390300 | 34400 | 34350 | 34400 | 34350 | 812 |
| 250 | 20240528 | 142400 | 7325467700 | 34350 | 34350 | 34400 | 34350 | 266 |
| 251 | 20240528 | 142300 | 7316329550 | 34350 | 34350 | 34400 | 34350 | 228 |
| 252 | 20240528 | 142200 | 7308495500 | 34350 | 34350 | 34400 | 34350 | 141 |
| 253 | 20240528 | 142100 | 7303648000 | 34350 | 34400 | 34450 | 34350 | 2147 |
| 254 | 20240528 | 142000 | 7229807250 | 34400 | 34400 | 34450 | 34400 | 406 |
| 255 | 20240528 | 141900 | 7215829500 | 34400 | 34400 | 34450 | 34400 | 343 |
| 256 | 20240528 | 141800 | 7204025000 | 34400 | 34400 | 34450 | 34400 | 630 |
| 257 | 20240528 | 141700 | 7182340450 | 34400 | 34450 | 34450 | 34400 | 61 |
| 258 | 20240528 | 141600 | 7180241400 | 34400 | 34450 | 34450 | 34400 | 388 |
| 259 | 20240528 | 141500 | 7166890400 | 34450 | 34400 | 34450 | 34400 | 134 |
| 260 | 20240528 | 141400 | 7162279150 | 34400 | 34400 | 34450 | 34400 | 642 |
| 261 | 20240528 | 141300 | 7140175700 | 34400 | 34400 | 34450 | 34400 | 234 |
| 262 | 20240528 | 141200 | 7132119300 | 34400 | 34450 | 34450 | 34400 | 425 |
| 263 | 20240528 | 141100 | 7117491600 | 34450 | 34450 | 34450 | 34400 | 321 |
| 264 | 20240528 | 141000 | 7106440300 | 34400 | 34450 | 34500 | 34400 | 126 |
| 265 | 20240528 | 140900 | 7102103200 | 34450 | 34450 | 34500 | 34400 | 378 |
| 266 | 20240528 | 140800 | 7089080750 | 34500 | 34450 | 34500 | 34450 | 80 |
| 267 | 20240528 | 140700 | 7086321150 | 34450 | 34450 | 34550 | 34450 | 622 |
| 268 | 20240528 | 140600 | 7064888000 | 34500 | 34450 | 34550 | 34450 | 3248 |
| 269 | 20240528 | 140500 | 6952968500 | 34450 | 34550 | 34550 | 34450 | 5274 |
| 270 | 20240528 | 140400 | 6771041650 | 34550 | 34600 | 34600 | 34500 | 256 |
| 271 | 20240528 | 140300 | 6762192150 | 34550 | 34550 | 34600 | 34500 | 305 |
| 272 | 20240528 | 140200 | 6751666000 | 34600 | 34600 | 34600 | 34550 | 68 |
| 273 | 20240528 | 140100 | 6749313950 | 34600 | 34600 | 34600 | 34500 | 1829 |
| 274 | 20240528 | 140000 | 6686118800 | 34600 | 34650 | 34650 | 34600 | 188 |
| 275 | 20240528 | 135900 | 6679608100 | 34550 | 34600 | 34650 | 34550 | 501 |
| 276 | 20240528 | 135800 | 6662274950 | 34600 | 34600 | 34650 | 34550 | 665 |
| 277 | 20240528 | 135700 | 6639248850 | 34600 | 34600 | 34650 | 34550 | 586 |
| 278 | 20240528 | 135600 | 6618967100 | 34550 | 34650 | 34650 | 34550 | 553 |
| 279 | 20240528 | 135500 | 6599833350 | 34650 | 34600 | 34650 | 34550 | 659 |
| 280 | 20240528 | 135400 | 6577001350 | 34600 | 34600 | 34650 | 34500 | 604 |
| 281 | 20240528 | 135300 | 6556096350 | 34600 | 34650 | 34650 | 34500 | 572 |
| 282 | 20240528 | 135200 | 6536279350 | 34500 | 34650 | 34650 | 34500 | 732 |
| 283 | 20240528 | 135100 | 6510949850 | 34550 | 34650 | 34650 | 34550 | 433 |
| 284 | 20240528 | 135000 | 6495952300 | 34650 | 34650 | 34650 | 34550 | 715 |
| 285 | 20240528 | 134900 | 6471201900 | 34550 | 34600 | 34650 | 34550 | 718 |
| 286 | 20240528 | 134800 | 6446360650 | 34600 | 34650 | 34650 | 34550 | 580 |
| 287 | 20240528 | 134700 | 6426280800 | 34550 | 34600 | 34650 | 34550 | 445 |
| 288 | 20240528 | 134600 | 6410873600 | 34600 | 34650 | 34650 | 34600 | 614 |
| 289 | 20240528 | 134500 | 6389618650 | 34600 | 34600 | 34650 | 34600 | 866 |
| 290 | 20240528 | 134400 | 6359653450 | 34550 | 34600 | 34600 | 34550 | 428 |
| 291 | 20240528 | 134300 | 6344845150 | 34600 | 34600 | 34600 | 34600 | 1065 |
| 292 | 20240528 | 134200 | 6307996150 | 34600 | 34600 | 34600 | 34550 | 967 |
| 293 | 20240528 | 134100 | 6274538450 | 34550 | 34600 | 34600 | 34550 | 544 |
| 294 | 20240528 | 134000 | 6255723750 | 34600 | 34600 | 34600 | 34550 | 607 |
| 295 | 20240528 | 133900 | 6234731600 | 34600 | 34600 | 34600 | 34600 | 461 |
| 296 | 20240528 | 133800 | 6218781000 | 34600 | 34600 | 34600 | 34550 | 599 |
| 297 | 20240528 | 133700 | 6198064550 | 34600 | 34600 | 34600 | 34600 | 375 |
| 298 | 20240528 | 133600 | 6185089550 | 34600 | 34600 | 34600 | 34550 | 434 |
| 299 | 20240528 | 133500 | 6170073200 | 34600 | 34550 | 34600 | 34550 | 1296 |
| 300 | 20240528 | 133400 | 6125285050 | 34550 | 34600 | 34600 | 34550 | 820 |
| 301 | 20240528 | 133300 | 6096944600 | 34550 | 34600 | 34600 | 34550 | 590 |
| 302 | 20240528 | 133200 | 6076541600 | 34600 | 34600 | 34600 | 34550 | 499 |
| 303 | 20240528 | 133100 | 6059278250 | 34600 | 34550 | 34600 | 34550 | 998 |
| 304 | 20240528 | 133000 | 6024755150 | 34600 | 34550 | 34600 | 34500 | 798 |
| 305 | 20240528 | 132900 | 5997181900 | 34550 | 34500 | 34550 | 34450 | 3545 |
| 306 | 20240528 | 132800 | 5874869000 | 34500 | 34450 | 34500 | 34400 | 1870 |
| 307 | 20240528 | 132700 | 5810414450 | 34450 | 34350 | 34450 | 34350 | 2515 |
| 308 | 20240528 | 132600 | 5723907600 | 34350 | 34350 | 34350 | 34300 | 968 |
| 309 | 20240528 | 132500 | 5690663600 | 34350 | 34300 | 34350 | 34250 | 6920 |
| 310 | 20240528 | 132400 | 5453305400 | 34300 | 34300 | 34300 | 34250 | 774 |
| 311 | 20240528 | 132300 | 5426774050 | 34300 | 34250 | 34300 | 34250 | 486 |
| 312 | 20240528 | 132200 | 5410112500 | 34250 | 34250 | 34300 | 34250 | 115 |
| 313 | 20240528 | 132100 | 5406172250 | 34300 | 34300 | 34300 | 34250 | 361 |
| 314 | 20240528 | 132000 | 5393792500 | 34250 | 34300 | 34300 | 34250 | 169 |
| 315 | 20240528 | 131900 | 5388001500 | 34300 | 34300 | 34300 | 34250 | 246 |
| 316 | 20240528 | 131800 | 5379575050 | 34300 | 34250 | 34300 | 34250 | 301 |
| 317 | 20240528 | 131700 | 5369263850 | 34300 | 34300 | 34300 | 34250 | 264 |
| 318 | 20240528 | 131600 | 5360216750 | 34300 | 34300 | 34300 | 34300 | 21 |
| 319 | 20240528 | 131500 | 5359496450 | 34300 | 34300 | 34300 | 34250 | 3493 |
| 320 | 20240528 | 131400 | 5239703800 | 34300 | 34300 | 34350 | 34300 | 464 |
| 321 | 20240528 | 131300 | 5223777100 | 34350 | 34350 | 34350 | 34350 | 128 |
| 322 | 20240528 | 131200 | 5219380300 | 34350 | 34350 | 34350 | 34350 | 56 |
| 323 | 20240528 | 131100 | 5217456700 | 34350 | 34350 | 34350 | 34350 | 29 |
| 324 | 20240528 | 131000 | 5216460550 | 34350 | 34350 | 34350 | 34300 | 2593 |
| 325 | 20240528 | 130900 | 5127510900 | 34400 | 34400 | 34400 | 34300 | 96 |
| 326 | 20240528 | 130800 | 5124213400 | 34300 | 34350 | 34350 | 34300 | 240 |
| 327 | 20240528 | 130700 | 5115976400 | 34350 | 34400 | 34400 | 34350 | 172 |
| 328 | 20240528 | 130600 | 5110066450 | 34400 | 34400 | 34400 | 34400 | 44 |
| 329 | 20240528 | 130500 | 5108552850 | 34400 | 34350 | 34400 | 34350 | 155 |
| 330 | 20240528 | 130400 | 5103228450 | 34350 | 34350 | 34350 | 34300 | 255 |
| 331 | 20240528 | 130300 | 5094478800 | 34350 | 34350 | 34350 | 34300 | 147 |
| 332 | 20240528 | 130200 | 5089431600 | 34350 | 34350 | 34350 | 34350 | 178 |
| 333 | 20240528 | 130100 | 5083317300 | 34350 | 34350 | 34350 | 34300 | 90 |
| 334 | 20240528 | 130000 | 5080227450 | 34300 | 34350 | 34350 | 34300 | 310 |
| 335 | 20240528 | 125900 | 5069581350 | 34300 | 34300 | 34350 | 34300 | 173 |
| 336 | 20240528 | 125800 | 5063645300 | 34300 | 34350 | 34350 | 34300 | 118 |
| 337 | 20240528 | 125700 | 5059594900 | 34300 | 34350 | 34350 | 34300 | 26 |
| 338 | 20240528 | 125600 | 5058701900 | 34300 | 34350 | 34350 | 34300 | 218 |
| 339 | 20240528 | 125500 | 5051222150 | 34300 | 34300 | 34350 | 34300 | 74 |
| 340 | 20240528 | 125400 | 5048681350 | 34300 | 34300 | 34350 | 34300 | 207 |
| 341 | 20240528 | 125300 | 5041581000 | 34300 | 34300 | 34350 | 34300 | 592 |
| 342 | 20240528 | 125200 | 5021259100 | 34300 | 34350 | 34350 | 34300 | 277 |
| 343 | 20240528 | 125100 | 5011751650 | 34350 | 34350 | 34350 | 34300 | 380 |
| 344 | 20240528 | 125000 | 4998713900 | 34300 | 34350 | 34350 | 34300 | 130 |
| 345 | 20240528 | 124900 | 4994253550 | 34300 | 34350 | 34350 | 34300 | 107 |
| 346 | 20240528 | 124800 | 4990582000 | 34300 | 34350 | 34350 | 34300 | 278 |
| 347 | 20240528 | 124700 | 4981041600 | 34350 | 34350 | 34350 | 34300 | 65 |
| 348 | 20240528 | 124600 | 4978810900 | 34300 | 34300 | 34300 | 34300 | 133 |
| 349 | 20240528 | 124500 | 4974249000 | 34350 | 34350 | 34400 | 34350 | 98 |
| 350 | 20240528 | 124400 | 4970882550 | 34350 | 34300 | 34400 | 34300 | 5429 |
| 351 | 20240528 | 124300 | 4784444800 | 34350 | 34300 | 34350 | 34300 | 75 |
| 352 | 20240528 | 124200 | 4781871350 | 34350 | 34350 | 34350 | 34350 | 54 |
| 353 | 20240528 | 124100 | 4780016450 | 34350 | 34350 | 34350 | 34300 | 137 |
| 354 | 20240528 | 124000 | 4775313350 | 34350 | 34350 | 34350 | 34350 | 89 |
| 355 | 20240528 | 123900 | 4772256200 | 34300 | 34350 | 34350 | 34300 | 152 |
| 356 | 20240528 | 123800 | 4767041800 | 34350 | 34350 | 34350 | 34300 | 139 |
| 357 | 20240528 | 123700 | 4762269050 | 34300 | 34350 | 34350 | 34300 | 166 |
| 358 | 20240528 | 123600 | 4756571950 | 34300 | 34350 | 34350 | 34300 | 96 |
| 359 | 20240528 | 123500 | 4753278600 | 34350 | 34300 | 34350 | 34300 | 98 |
| 360 | 20240528 | 123400 | 4749912600 | 34350 | 34350 | 34350 | 34300 | 442 |
| 361 | 20240528 | 123300 | 4734735800 | 34350 | 34350 | 34350 | 34300 | 261 |
| 362 | 20240528 | 123200 | 4725772100 | 34350 | 34350 | 34350 | 34350 | 160 |
| 363 | 20240528 | 123100 | 4720276100 | 34300 | 34350 | 34350 | 34300 | 140 |
| 364 | 20240528 | 123000 | 4715470050 | 34350 | 34350 | 34350 | 34300 | 375 |
| 365 | 20240528 | 122900 | 4702596800 | 34350 | 34350 | 34350 | 34300 | 236 |
| 366 | 20240528 | 122800 | 4694494700 | 34300 | 34300 | 34350 | 34300 | 194 |
| 367 | 20240528 | 122700 | 4687840000 | 34350 | 34350 | 34350 | 34350 | 47 |
| 368 | 20240528 | 122600 | 4686225550 | 34350 | 34350 | 34350 | 34300 | 343 |
| 369 | 20240528 | 122500 | 4674455200 | 34300 | 34300 | 34350 | 34300 | 24 |
| 370 | 20240528 | 122400 | 4673630900 | 34350 | 34350 | 34350 | 34300 | 423 |
| 371 | 20240528 | 122300 | 4659120900 | 34300 | 34350 | 34350 | 34300 | 324 |
| 372 | 20240528 | 122200 | 4648003000 | 34300 | 34300 | 34350 | 34300 | 105 |
| 373 | 20240528 | 122100 | 4644398300 | 34300 | 34300 | 34400 | 34300 | 1935 |
| 374 | 20240528 | 122000 | 4577998700 | 34350 | 34350 | 34400 | 34350 | 551 |
| 375 | 20240528 | 121900 | 4559071800 | 34350 | 34350 | 34350 | 34300 | 440 |
| 376 | 20240528 | 121800 | 4543967700 | 34350 | 34350 | 34350 | 34300 | 311 |
| 377 | 20240528 | 121700 | 4533295700 | 34350 | 34350 | 34350 | 34300 | 183 |
| 378 | 20240528 | 121600 | 4527011950 | 34350 | 34350 | 34350 | 34300 | 279 |
| 379 | 20240528 | 121500 | 4517431850 | 34300 | 34350 | 34350 | 34300 | 400 |
| 380 | 20240528 | 121400 | 4503708800 | 34300 | 34350 | 34350 | 34300 | 49 |
| 381 | 20240528 | 121300 | 4502027350 | 34350 | 34350 | 34350 | 34300 | 357 |
| 382 | 20240528 | 121200 | 4489769950 | 34350 | 34350 | 34350 | 34300 | 301 |
| 383 | 20240528 | 121100 | 4479435200 | 34350 | 34350 | 34350 | 34300 | 353 |
| 384 | 20240528 | 121000 | 4467320400 | 34300 | 34300 | 34350 | 34300 | 90 |
| 385 | 20240528 | 120900 | 4464231300 | 34350 | 34300 | 34350 | 34300 | 303 |
| 386 | 20240528 | 120800 | 4453831550 | 34350 | 34350 | 34350 | 34300 | 354 |
| 387 | 20240528 | 120700 | 4441686950 | 34300 | 34350 | 34350 | 34300 | 421 |
| 388 | 20240528 | 120600 | 4427235700 | 34350 | 34300 | 34350 | 34300 | 358 |
| 389 | 20240528 | 120500 | 4414950150 | 34350 | 34300 | 34350 | 34300 | 177 |
| 390 | 20240528 | 120400 | 4408874100 | 34350 | 34300 | 34350 | 34300 | 804 |
| 391 | 20240528 | 120300 | 4381287400 | 34300 | 34350 | 34350 | 34300 | 478 |
| 392 | 20240528 | 120200 | 4364882200 | 34350 | 34350 | 34350 | 34350 | 13 |
| 393 | 20240528 | 120100 | 4364435650 | 34300 | 34350 | 34350 | 34300 | 401 |
| 394 | 20240528 | 120000 | 4350676300 | 34350 | 34300 | 34350 | 34300 | 236 |
| 395 | 20240528 | 115900 | 4342569750 | 34300 | 34350 | 34350 | 34300 | 2134 |
| 396 | 20240528 | 115800 | 4269306950 | 34350 | 34350 | 34400 | 34350 | 282 |
| 397 | 20240528 | 115700 | 4259619100 | 34350 | 34400 | 34400 | 34350 | 102 |
| 398 | 20240528 | 115600 | 4256110400 | 34400 | 34400 | 34400 | 34350 | 356 |
| 399 | 20240528 | 115500 | 4243880050 | 34350 | 34350 | 34400 | 34350 | 24 |
| 400 | 20240528 | 115400 | 4243055150 | 34400 | 34400 | 34400 | 34350 | 177 |
| 401 | 20240528 | 115300 | 4236970850 | 34400 | 34400 | 34400 | 34350 | 537 |
| 402 | 20240528 | 115200 | 4218499050 | 34350 | 34350 | 34400 | 34350 | 437 |
| 403 | 20240528 | 115100 | 4203484700 | 34350 | 34400 | 34400 | 34350 | 129 |
| 404 | 20240528 | 115000 | 4199052400 | 34400 | 34400 | 34400 | 34350 | 1034 |
| 405 | 20240528 | 114900 | 4163525300 | 34400 | 34400 | 34400 | 34350 | 201 |
| 406 | 20240528 | 114800 | 4156619200 | 34400 | 34400 | 34400 | 34350 | 196 |
| 407 | 20240528 | 114700 | 4149885900 | 34400 | 34400 | 34400 | 34400 | 152 |
| 408 | 20240528 | 114600 | 4144657100 | 34350 | 34350 | 34400 | 34350 | 410 |
| 409 | 20240528 | 114500 | 4130566750 | 34350 | 34400 | 34400 | 34350 | 49 |
| 410 | 20240528 | 114400 | 4128883550 | 34350 | 34350 | 34400 | 34350 | 230 |
| 411 | 20240528 | 114300 | 4120979350 | 34400 | 34350 | 34400 | 34350 | 314 |
| 412 | 20240528 | 114200 | 4110189550 | 34400 | 34400 | 34400 | 34400 | 10 |
| 413 | 20240528 | 114100 | 4109845550 | 34350 | 34400 | 34400 | 34350 | 271 |
| 414 | 20240528 | 114000 | 4100528600 | 34350 | 34400 | 34400 | 34350 | 136 |
| 415 | 20240528 | 113900 | 4095854200 | 34350 | 34350 | 34400 | 34350 | 350 |
| 416 | 20240528 | 113800 | 4083823450 | 34350 | 34400 | 34400 | 34350 | 245 |
| 417 | 20240528 | 113700 | 4075405850 | 34350 | 34400 | 34400 | 34350 | 195 |
| 418 | 20240528 | 113600 | 4068703600 | 34400 | 34350 | 34400 | 34350 | 681 |
| 419 | 20240528 | 113500 | 4045288650 | 34400 | 34400 | 34400 | 34350 | 146 |
| 420 | 20240528 | 113400 | 4040269300 | 34400 | 34400 | 34400 | 34350 | 225 |
| 421 | 20240528 | 113300 | 4032537350 | 34400 | 34400 | 34400 | 34350 | 319 |
| 422 | 20240528 | 113200 | 4021578300 | 34400 | 34400 | 34400 | 34350 | 845 |
| 423 | 20240528 | 113100 | 3992513850 | 34400 | 34400 | 34400 | 34350 | 3207 |
| 424 | 20240528 | 113000 | 3882195800 | 34450 | 34400 | 34450 | 34400 | 14 |
| 425 | 20240528 | 112900 | 3881713600 | 34450 | 34400 | 34450 | 34400 | 197 |
| 426 | 20240528 | 112800 | 3874934900 | 34400 | 34450 | 34450 | 34400 | 132 |
| 427 | 20240528 | 112700 | 3870387950 | 34450 | 34400 | 34450 | 34400 | 295 |
| 428 | 20240528 | 112600 | 3860238350 | 34450 | 34400 | 34450 | 34400 | 21 |
| 429 | 20240528 | 112500 | 3859515650 | 34450 | 34500 | 34500 | 34450 | 238 |
| 430 | 20240528 | 112400 | 3851309950 | 34450 | 34450 | 34450 | 34400 | 5969 |
| 431 | 20240528 | 112300 | 3645679950 | 34400 | 34400 | 34450 | 34400 | 1409 |
| 432 | 20240528 | 112200 | 3597209800 | 34450 | 34500 | 34500 | 34450 | 1165 |
| 433 | 20240528 | 112100 | 3557074100 | 34500 | 34500 | 34500 | 34450 | 202 |
| 434 | 20240528 | 112000 | 3550112250 | 34500 | 34500 | 34500 | 34500 | 30 |
| 435 | 20240528 | 111900 | 3549077250 | 34500 | 34500 | 34500 | 34450 | 142 |
| 436 | 20240528 | 111800 | 3544183350 | 34500 | 34450 | 34500 | 34450 | 304 |
| 437 | 20240528 | 111700 | 3533707850 | 34500 | 34500 | 34550 | 34500 | 1316 |
| 438 | 20240528 | 111600 | 3488303450 | 34550 | 34500 | 34550 | 34500 | 57 |
| 439 | 20240528 | 111500 | 3486336250 | 34500 | 34500 | 34500 | 34500 | 13 |
| 440 | 20240528 | 111400 | 3485887750 | 34500 | 34500 | 34500 | 34500 | 176 |
| 441 | 20240528 | 111300 | 3479815750 | 34500 | 34500 | 34500 | 34500 | 635 |
| 442 | 20240528 | 111200 | 3457908250 | 34500 | 34500 | 34500 | 34500 | 304 |
| 443 | 20240528 | 111100 | 3447420250 | 34450 | 34500 | 34500 | 34450 | 245 |
| 444 | 20240528 | 111000 | 3438977100 | 34500 | 34450 | 34500 | 34450 | 73 |
| 445 | 20240528 | 110900 | 3436460200 | 34500 | 34500 | 34500 | 34500 | 141 |
| 446 | 20240528 | 110800 | 3431595700 | 34500 | 34500 | 34500 | 34500 | 27 |
| 447 | 20240528 | 110700 | 3430664200 | 34500 | 34450 | 34500 | 34450 | 105 |
| 448 | 20240528 | 110600 | 3427044200 | 34500 | 34500 | 34500 | 34450 | 161 |
| 449 | 20240528 | 110500 | 3421492550 | 34450 | 34500 | 34500 | 34450 | 1218 |
| 450 | 20240528 | 110400 | 3379476250 | 34500 | 34500 | 34500 | 34450 | 80 |
| 451 | 20240528 | 110300 | 3376718450 | 34500 | 34500 | 34500 | 34500 | 161 |
| 452 | 20240528 | 110200 | 3371163950 | 34500 | 34500 | 34500 | 34500 | 13 |
| 453 | 20240528 | 110100 | 3370715450 | 34500 | 34500 | 34500 | 34500 | 9 |
| 454 | 20240528 | 110000 | 3370404950 | 34500 | 34500 | 34500 | 34450 | 81 |
| 455 | 20240528 | 105900 | 3367610500 | 34500 | 34450 | 34500 | 34450 | 910 |
| 456 | 20240528 | 105800 | 3336252900 | 34400 | 34450 | 34450 | 34400 | 273 |
| 457 | 20240528 | 105700 | 3326855150 | 34400 | 34450 | 34450 | 34400 | 181 |
| 458 | 20240528 | 105600 | 3320624700 | 34450 | 34500 | 34500 | 34400 | 767 |
| 459 | 20240528 | 105500 | 3294209950 | 34450 | 34450 | 34500 | 34450 | 83 |
| 460 | 20240528 | 105400 | 3291349950 | 34450 | 34450 | 34500 | 34450 | 407 |
| 461 | 20240528 | 105300 | 3277328250 | 34450 | 34400 | 34450 | 34400 | 113 |
| 462 | 20240528 | 105200 | 3273436200 | 34450 | 34450 | 34500 | 34450 | 439 |
| 463 | 20240528 | 105100 | 3258312550 | 34500 | 34450 | 34500 | 34450 | 645 |
| 464 | 20240528 | 105000 | 3236086300 | 34500 | 34500 | 34500 | 34500 | 79 |
| 465 | 20240528 | 104900 | 3233360800 | 34500 | 34450 | 34500 | 34450 | 449 |
| 466 | 20240528 | 104800 | 3217872700 | 34450 | 34500 | 34500 | 34450 | 75 |
| 467 | 20240528 | 104700 | 3215287100 | 34500 | 34500 | 34500 | 34450 | 259 |
| 468 | 20240528 | 104600 | 3206359550 | 34500 | 34500 | 34500 | 34450 | 75 |
| 469 | 20240528 | 104500 | 3203774950 | 34500 | 34500 | 34500 | 34450 | 82 |
| 470 | 20240528 | 104400 | 3200946000 | 34450 | 34400 | 34500 | 34400 | 322 |
| 471 | 20240528 | 104300 | 3189853950 | 34400 | 34450 | 34450 | 34400 | 163 |
| 472 | 20240528 | 104200 | 3184246250 | 34450 | 34450 | 34450 | 34400 | 40 |
| 473 | 20240528 | 104100 | 3182869250 | 34450 | 34450 | 34450 | 34400 | 315 |
| 474 | 20240528 | 104000 | 3172023150 | 34450 | 34500 | 34500 | 34450 | 527 |
| 475 | 20240528 | 103900 | 3153867850 | 34450 | 34500 | 34500 | 34450 | 113 |
| 476 | 20240528 | 103800 | 3149974650 | 34500 | 34500 | 34500 | 34500 | 115 |
| 477 | 20240528 | 103700 | 3146007150 | 34500 | 34450 | 34500 | 34450 | 3445 |
| 478 | 20240528 | 103600 | 3027325350 | 34450 | 34500 | 34500 | 34450 | 95 |
| 479 | 20240528 | 103500 | 3024052100 | 34500 | 34500 | 34500 | 34500 | 18 |
| 480 | 20240528 | 103400 | 3023431100 | 34500 | 34500 | 34500 | 34450 | 344 |
| 481 | 20240528 | 103300 | 3011565150 | 34500 | 34500 | 34500 | 34450 | 779 |
| 482 | 20240528 | 103200 | 2984690850 | 34500 | 34450 | 34500 | 34450 | 361 |
| 483 | 20240528 | 103100 | 2972252700 | 34450 | 34500 | 34500 | 34450 | 244 |
| 484 | 20240528 | 103000 | 2963842300 | 34500 | 34500 | 34500 | 34500 | 1418 |
| 485 | 20240528 | 102900 | 2914921300 | 34500 | 34550 | 34550 | 34500 | 53 |
| 486 | 20240528 | 102800 | 2913091150 | 34550 | 34500 | 34550 | 34500 | 281 |
| 487 | 20240528 | 102700 | 2903388750 | 34500 | 34500 | 34550 | 34500 | 78 |
| 488 | 20240528 | 102600 | 2900695750 | 34550 | 34550 | 34550 | 34550 | 52 |
| 489 | 20240528 | 102500 | 2898899150 | 34550 | 34550 | 34550 | 34500 | 79 |
| 490 | 20240528 | 102400 | 2896169750 | 34500 | 34550 | 34550 | 34500 | 28 |
| 491 | 20240528 | 102300 | 2895202950 | 34550 | 34500 | 34550 | 34500 | 144 |
| 492 | 20240528 | 102200 | 2890228250 | 34550 | 34550 | 34550 | 34550 | 39 |
| 493 | 20240528 | 102100 | 2888880800 | 34500 | 34500 | 34550 | 34500 | 182 |
| 494 | 20240528 | 102000 | 2882597150 | 34500 | 34500 | 34500 | 34500 | 51 |
| 495 | 20240528 | 101900 | 2880837650 | 34500 | 34500 | 34500 | 34450 | 553 |
| 496 | 20240528 | 101800 | 2861766250 | 34500 | 34500 | 34500 | 34450 | 212 |
| 497 | 20240528 | 101700 | 2854454700 | 34450 | 34500 | 34500 | 34450 | 152 |
| 498 | 20240528 | 101600 | 2849218000 | 34500 | 34500 | 34500 | 34500 | 70 |
| 499 | 20240528 | 101500 | 2846803000 | 34500 | 34500 | 34500 | 34450 | 78 |
| 500 | 20240528 | 101400 | 2844112050 | 34500 | 34500 | 34500 | 34500 | 6 |
| 501 | 20240528 | 101300 | 2843905050 | 34500 | 34500 | 34500 | 34500 | 421 |
| 502 | 20240528 | 101200 | 2829380550 | 34500 | 34450 | 34500 | 34450 | 275 |
| 503 | 20240528 | 101100 | 2819893200 | 34500 | 34550 | 34550 | 34500 | 653 |
| 504 | 20240528 | 101000 | 2797364500 | 34550 | 34500 | 34550 | 34500 | 69 |
| 505 | 20240528 | 100900 | 2794982150 | 34550 | 34550 | 34550 | 34550 | 515 |
| 506 | 20240528 | 100800 | 2777188900 | 34500 | 34550 | 34550 | 34500 | 120 |
| 507 | 20240528 | 100700 | 2773045400 | 34550 | 34500 | 34550 | 34450 | 194 |
| 508 | 20240528 | 100600 | 2766355800 | 34500 | 34500 | 34500 | 34500 | 143 |
| 509 | 20240528 | 100500 | 2761422300 | 34450 | 34500 | 34500 | 34450 | 122 |
| 510 | 20240528 | 100400 | 2757214650 | 34500 | 34450 | 34500 | 34450 | 829 |
| 511 | 20240528 | 100300 | 2728645400 | 34500 | 34500 | 34500 | 34450 | 175 |
| 512 | 20240528 | 100200 | 2722612900 | 34500 | 34500 | 34500 | 34500 | 292 |
| 513 | 20240528 | 100100 | 2712538900 | 34500 | 34450 | 34500 | 34450 | 219 |
| 514 | 20240528 | 100000 | 2704986200 | 34500 | 34500 | 34500 | 34450 | 210 |
| 515 | 20240528 | 095900 | 2697741250 | 34500 | 34500 | 34500 | 34450 | 173 |
| 516 | 20240528 | 095800 | 2691775650 | 34450 | 34500 | 34500 | 34450 | 323 |
| 517 | 20240528 | 095700 | 2680646400 | 34450 | 34550 | 34550 | 34450 | 3191 |
| 518 | 20240528 | 095600 | 2570578950 | 34500 | 34550 | 34550 | 34500 | 106 |
| 519 | 20240528 | 095500 | 2566918250 | 34550 | 34550 | 34550 | 34550 | 9 |
| 520 | 20240528 | 095400 | 2566607300 | 34600 | 34600 | 34600 | 34550 | 249 |
| 521 | 20240528 | 095300 | 2557999050 | 34600 | 34550 | 34600 | 34500 | 441 |
| 522 | 20240528 | 095200 | 2542757300 | 34550 | 34550 | 34550 | 34550 | 136 |
| 523 | 20240528 | 095100 | 2538058500 | 34550 | 34550 | 34550 | 34500 | 438 |
| 524 | 20240528 | 095000 | 2522929200 | 34550 | 34500 | 34550 | 34500 | 802 |
| 525 | 20240528 | 094900 | 2495252400 | 34500 | 34500 | 34500 | 34450 | 1696 |
| 526 | 20240528 | 094800 | 2436740450 | 34500 | 34500 | 34500 | 34450 | 765 |
| 527 | 20240528 | 094700 | 2410350500 | 34500 | 34500 | 34500 | 34500 | 650 |
| 528 | 20240528 | 094600 | 2387925500 | 34500 | 34500 | 34500 | 34450 | 282 |
| 529 | 20240528 | 094500 | 2378204950 | 34500 | 34500 | 34500 | 34450 | 130 |
| 530 | 20240528 | 094400 | 2373721350 | 34500 | 34550 | 34550 | 34500 | 226 |
| 531 | 20240528 | 094300 | 2365923800 | 34550 | 34500 | 34550 | 34500 | 334 |
| 532 | 20240528 | 094200 | 2354397600 | 34500 | 34500 | 34550 | 34500 | 1679 |
| 533 | 20240528 | 094100 | 2296464400 | 34500 | 34550 | 34550 | 34500 | 160 |
| 534 | 20240528 | 094000 | 2290944200 | 34550 | 34500 | 34550 | 34500 | 193 |
| 535 | 20240528 | 093900 | 2284279250 | 34500 | 34550 | 34550 | 34500 | 32 |
| 536 | 20240528 | 093800 | 2283173700 | 34550 | 34550 | 34550 | 34500 | 609 |
| 537 | 20240528 | 093700 | 2262147800 | 34550 | 34550 | 34550 | 34500 | 25 |
| 538 | 20240528 | 093600 | 2261284550 | 34550 | 34550 | 34550 | 34550 | 206 |
| 539 | 20240528 | 093500 | 2254167250 | 34500 | 34550 | 34550 | 34500 | 1861 |
| 540 | 20240528 | 093400 | 2189956800 | 34550 | 34550 | 34550 | 34500 | 596 |
| 541 | 20240528 | 093300 | 2169365500 | 34550 | 34550 | 34600 | 34550 | 443 |
| 542 | 20240528 | 093200 | 2154044550 | 34600 | 34550 | 34600 | 34550 | 238 |
| 543 | 20240528 | 093100 | 2145817600 | 34550 | 34600 | 34600 | 34550 | 747 |
| 544 | 20240528 | 093000 | 2120005350 | 34600 | 34500 | 34600 | 34500 | 487 |
| 545 | 20240528 | 092900 | 2103179350 | 34550 | 34550 | 34550 | 34500 | 474 |
| 546 | 20240528 | 092800 | 2086803650 | 34550 | 34550 | 34550 | 34500 | 49 |
| 547 | 20240528 | 092700 | 2085110900 | 34550 | 34600 | 34600 | 34550 | 195 |
| 548 | 20240528 | 092600 | 2078370300 | 34600 | 34500 | 34600 | 34450 | 530 |
| 549 | 20240528 | 092500 | 2060085150 | 34500 | 34500 | 34550 | 34500 | 833 |
| 550 | 20240528 | 092400 | 2031335150 | 34550 | 34550 | 34550 | 34500 | 163 |
| 551 | 20240528 | 092300 | 2025706000 | 34550 | 34550 | 34550 | 34500 | 152 |
| 552 | 20240528 | 092200 | 2020454850 | 34550 | 34650 | 34650 | 34550 | 673 |
| 553 | 20240528 | 092100 | 1997200600 | 34600 | 34550 | 34600 | 34550 | 1171 |
| 554 | 20240528 | 092000 | 1956702150 | 34550 | 34550 | 34550 | 34500 | 384 |
| 555 | 20240528 | 091900 | 1943443400 | 34550 | 34500 | 34550 | 34500 | 677 |
| 556 | 20240528 | 091800 | 1920086650 | 34450 | 34500 | 34500 | 34450 | 650 |
| 557 | 20240528 | 091700 | 1897666200 | 34500 | 34500 | 34500 | 34450 | 430 |
| 558 | 20240528 | 091600 | 1882837400 | 34500 | 34400 | 34500 | 34400 | 1877 |
| 559 | 20240528 | 091500 | 1818222800 | 34400 | 34400 | 34400 | 34350 | 940 |
| 560 | 20240528 | 091400 | 1785919000 | 34350 | 34400 | 34400 | 34350 | 1089 |
| 561 | 20240528 | 091300 | 1748488950 | 34450 | 34450 | 34450 | 34400 | 1415 |
| 562 | 20240528 | 091200 | 1699747800 | 34350 | 34550 | 34550 | 34350 | 7551 |
| 563 | 20240528 | 091100 | 1439699000 | 34500 | 34550 | 34550 | 34500 | 76 |
| 564 | 20240528 | 091000 | 1437073750 | 34500 | 34550 | 34600 | 34500 | 1523 |
| 565 | 20240528 | 090900 | 1384458850 | 34550 | 34600 | 34600 | 34550 | 848 |
| 566 | 20240528 | 090800 | 1355132900 | 34600 | 34600 | 34650 | 34600 | 744 |
| 567 | 20240528 | 090700 | 1329386400 | 34600 | 34550 | 34700 | 34500 | 2535 |
| 568 | 20240528 | 090600 | 1241590000 | 34500 | 34550 | 34600 | 34500 | 5710 |
| 569 | 20240528 | 090500 | 1044560550 | 34550 | 34600 | 34600 | 34550 | 603 |
| 570 | 20240528 | 090400 | 1023723400 | 34500 | 34700 | 34700 | 34450 | 12812 |
| 571 | 20240528 | 090300 | 581614050 | 34700 | 34650 | 34700 | 34600 | 6788 |
| 572 | 20240528 | 090200 | 346651950 | 34600 | 34700 | 34750 | 34600 | 1507 |
| 573 | 20240528 | 090100 | 294408900 | 34700 | 34600 | 34700 | 34600 | 894 |
| 574 | 20240528 | 090000 | 263411700 | 34650 | 34550 | 34650 | 34550 | 7603 |