31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 3 | 20240528 | 183200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240528 | 183100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240528 | 183000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240528 | 182900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240528 | 182800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240528 | 182700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240528 | 182600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240528 | 182500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240528 | 182400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240528 | 182300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240528 | 182200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240528 | 182100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240528 | 182000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240528 | 181900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240528 | 181800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240528 | 181700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240528 | 181600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240528 | 181500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240528 | 181400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240528 | 181300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240528 | 181200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240528 | 181100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240528 | 181000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240528 | 180900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240528 | 180800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240528 | 180700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240528 | 180600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240528 | 180500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240528 | 180400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240528 | 180300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 33 | 20240528 | 180200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240528 | 180100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240528 | 180000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240528 | 175900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240528 | 175800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240528 | 175700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240528 | 175600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240528 | 175500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240528 | 175400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240528 | 175300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240528 | 175200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240528 | 175100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240528 | 175000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240528 | 174900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240528 | 174800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240528 | 174700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240528 | 174600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240528 | 174500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240528 | 174400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240528 | 174300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240528 | 174200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240528 | 174100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240528 | 174000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240528 | 173900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240528 | 173800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240528 | 173700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240528 | 173600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240528 | 173500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240528 | 173400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240528 | 173300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 63 | 20240528 | 173200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240528 | 173100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240528 | 173000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240528 | 172900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240528 | 172800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240528 | 172700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240528 | 172600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240528 | 172500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240528 | 172400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240528 | 172300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240528 | 172200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240528 | 172100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240528 | 172000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240528 | 171900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240528 | 171800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240528 | 171700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240528 | 171600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240528 | 171500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240528 | 171400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240528 | 171300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240528 | 171200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240528 | 171100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240528 | 171000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240528 | 170900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240528 | 170800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240528 | 170700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240528 | 170600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240528 | 170500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240528 | 170400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240528 | 170300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 93 | 20240528 | 170200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240528 | 170100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240528 | 170000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240528 | 165900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240528 | 165800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240528 | 165700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240528 | 165600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240528 | 165500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240528 | 165400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240528 | 165300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240528 | 165200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240528 | 165100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240528 | 165000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240528 | 164900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240528 | 164800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240528 | 164700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240528 | 164600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240528 | 164500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240528 | 164400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240528 | 164300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240528 | 164200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240528 | 164100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240528 | 164000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240528 | 163900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240528 | 163800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240528 | 163700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240528 | 163600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240528 | 163500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240528 | 163400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240528 | 163300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 123 | 20240528 | 163200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240528 | 163100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240528 | 163000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240528 | 162900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240528 | 162800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240528 | 162700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240528 | 162600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240528 | 162500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240528 | 162400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240528 | 162300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240528 | 162200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240528 | 162100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240528 | 162000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240528 | 161900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240528 | 161800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240528 | 161700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240528 | 161600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240528 | 161500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240528 | 161400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240528 | 161300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240528 | 161200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240528 | 161100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240528 | 161000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240528 | 160900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240528 | 160800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240528 | 160700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240528 | 160600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240528 | 160500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240528 | 160400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240528 | 160300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 153 | 20240528 | 160200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240528 | 160100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240528 | 160000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240528 | 155900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240528 | 155800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240528 | 155700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240528 | 155600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240528 | 155500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240528 | 155400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240528 | 155300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240528 | 155200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240528 | 155100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240528 | 155000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240528 | 154900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240528 | 154800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240528 | 154700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240528 | 154600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240528 | 154500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240528 | 154400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240528 | 154300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240528 | 154200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240528 | 154100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240528 | 154000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240528 | 153900 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240528 | 153800 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240528 | 153700 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240528 | 153600 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240528 | 153500 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240528 | 153400 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240528 | 153300 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 183 | 20240528 | 153200 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240528 | 153100 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240528 | 153000 | 9987489500 | 31750 | 31750 | 31750 | 31750 | 10916 |
| 186 | 20240528 | 152900 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240528 | 152800 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240528 | 152700 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240528 | 152600 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240528 | 152500 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240528 | 152400 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240528 | 152300 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240528 | 152200 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240528 | 152100 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240528 | 152000 | 9640906500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240528 | 151900 | 9640906500 | 31850 | 31850 | 31900 | 31800 | 1579 |
| 197 | 20240528 | 151800 | 9590638350 | 31850 | 31850 | 31900 | 31800 | 2137 |
| 198 | 20240528 | 151700 | 9522567650 | 31800 | 31850 | 31850 | 31800 | 1634 |
| 199 | 20240528 | 151600 | 9470524850 | 31850 | 31850 | 31900 | 31800 | 1425 |
| 200 | 20240528 | 151500 | 9425091500 | 31800 | 31900 | 31900 | 31800 | 702 |
| 201 | 20240528 | 151400 | 9402756750 | 31900 | 31850 | 31900 | 31800 | 614 |
| 202 | 20240528 | 151300 | 9383185450 | 31850 | 31900 | 31900 | 31800 | 277 |
| 203 | 20240528 | 151200 | 9374361450 | 31900 | 31850 | 31900 | 31800 | 1067 |
| 204 | 20240528 | 151100 | 9340411800 | 31850 | 31900 | 31900 | 31850 | 665 |
| 205 | 20240528 | 151000 | 9319225400 | 31900 | 31900 | 31900 | 31800 | 1223 |
| 206 | 20240528 | 150900 | 9280268550 | 31900 | 31800 | 31900 | 31800 | 964 |
| 207 | 20240528 | 150800 | 9249553950 | 31850 | 31800 | 31850 | 31800 | 1219 |
| 208 | 20240528 | 150700 | 9210760050 | 31800 | 31850 | 31850 | 31800 | 371 |
| 209 | 20240528 | 150600 | 9198944300 | 31800 | 31800 | 31850 | 31800 | 1628 |
| 210 | 20240528 | 150500 | 9147146900 | 31850 | 31850 | 31850 | 31800 | 499 |
| 211 | 20240528 | 150400 | 9131266700 | 31850 | 31800 | 31850 | 31800 | 435 |
| 212 | 20240528 | 150300 | 9117414000 | 31850 | 31800 | 31850 | 31800 | 429 |
| 213 | 20240528 | 150200 | 9103751450 | 31850 | 31750 | 31850 | 31750 | 401 |
| 214 | 20240528 | 150100 | 9091001600 | 31750 | 31800 | 31800 | 31750 | 144 |
| 215 | 20240528 | 150000 | 9086423250 | 31800 | 31750 | 31850 | 31750 | 374 |
| 216 | 20240528 | 145900 | 9074529850 | 31800 | 31850 | 31850 | 31700 | 1251 |
| 217 | 20240528 | 145800 | 9034794700 | 31800 | 31800 | 31850 | 31750 | 562 |
| 218 | 20240528 | 145700 | 9016935000 | 31750 | 31750 | 31800 | 31750 | 1841 |
| 219 | 20240528 | 145600 | 8958458800 | 31800 | 31800 | 31850 | 31750 | 410 |
| 220 | 20240528 | 145500 | 8945428750 | 31800 | 31850 | 31850 | 31750 | 1243 |
| 221 | 20240528 | 145400 | 8905872900 | 31800 | 31800 | 31850 | 31800 | 655 |
| 222 | 20240528 | 145300 | 8885019200 | 31850 | 31800 | 31850 | 31750 | 513 |
| 223 | 20240528 | 145200 | 8868690800 | 31750 | 31800 | 31850 | 31750 | 626 |
| 224 | 20240528 | 145100 | 8848776450 | 31850 | 31750 | 31850 | 31750 | 1421 |
| 225 | 20240528 | 145000 | 8803597250 | 31800 | 31800 | 31800 | 31750 | 1235 |
| 226 | 20240528 | 144900 | 8764363400 | 31800 | 31850 | 31850 | 31800 | 1105 |
| 227 | 20240528 | 144800 | 8729211650 | 31800 | 31850 | 31900 | 31800 | 911 |
| 228 | 20240528 | 144700 | 8700195550 | 31850 | 31850 | 31900 | 31800 | 224 |
| 229 | 20240528 | 144600 | 8693061000 | 31850 | 31900 | 31900 | 31800 | 907 |
| 230 | 20240528 | 144500 | 8664155400 | 31850 | 31950 | 31950 | 31850 | 1975 |
| 231 | 20240528 | 144400 | 8601234500 | 31900 | 31950 | 32000 | 31850 | 1248 |
| 232 | 20240528 | 144300 | 8561386050 | 31900 | 31900 | 31950 | 31900 | 954 |
| 233 | 20240528 | 144200 | 8530931950 | 31900 | 31900 | 31950 | 31850 | 517 |
| 234 | 20240528 | 144100 | 8514446250 | 31900 | 31900 | 31950 | 31850 | 968 |
| 235 | 20240528 | 144000 | 8483557150 | 31900 | 31900 | 31950 | 31850 | 1251 |
| 236 | 20240528 | 143900 | 8443656300 | 31900 | 31900 | 31950 | 31850 | 647 |
| 237 | 20240528 | 143800 | 8423015150 | 31900 | 31850 | 31900 | 31850 | 793 |
| 238 | 20240528 | 143700 | 8397748000 | 31900 | 31900 | 31950 | 31850 | 1365 |
| 239 | 20240528 | 143600 | 8354191050 | 31900 | 31900 | 31900 | 31850 | 525 |
| 240 | 20240528 | 143500 | 8337457800 | 31850 | 31950 | 31950 | 31850 | 1856 |
| 241 | 20240528 | 143400 | 8278231950 | 31950 | 31950 | 32100 | 31900 | 1025 |
| 242 | 20240528 | 143300 | 8245493850 | 31950 | 32000 | 32000 | 31900 | 689 |
| 243 | 20240528 | 143200 | 8223472950 | 32000 | 31950 | 32050 | 31900 | 922 |
| 244 | 20240528 | 143100 | 8193983450 | 32000 | 31950 | 32000 | 31900 | 368 |
| 245 | 20240528 | 143000 | 8182219650 | 32000 | 31900 | 32000 | 31900 | 1298 |
| 246 | 20240528 | 142900 | 8140780700 | 31950 | 32050 | 32050 | 31950 | 1959 |
| 247 | 20240528 | 142800 | 8078149950 | 32050 | 32050 | 32150 | 32000 | 2102 |
| 248 | 20240528 | 142700 | 8010769000 | 32100 | 32100 | 32100 | 32050 | 781 |
| 249 | 20240528 | 142600 | 7985706500 | 32100 | 32100 | 32150 | 32050 | 596 |
| 250 | 20240528 | 142500 | 7966579950 | 32100 | 32050 | 32150 | 32050 | 880 |
| 251 | 20240528 | 142400 | 7938327900 | 32100 | 32100 | 32150 | 32100 | 808 |
| 252 | 20240528 | 142300 | 7912386150 | 32100 | 32100 | 32100 | 32050 | 1094 |
| 253 | 20240528 | 142200 | 7877270000 | 32100 | 32100 | 32150 | 32050 | 345 |
| 254 | 20240528 | 142100 | 7866195800 | 32100 | 32200 | 32200 | 32100 | 1944 |
| 255 | 20240528 | 142000 | 7803773950 | 32150 | 32150 | 32200 | 32100 | 937 |
| 256 | 20240528 | 141900 | 7773650500 | 32100 | 32150 | 32150 | 32100 | 497 |
| 257 | 20240528 | 141800 | 7757672200 | 32150 | 32100 | 32150 | 32050 | 573 |
| 258 | 20240528 | 141700 | 7739263700 | 32150 | 32150 | 32150 | 32050 | 525 |
| 259 | 20240528 | 141600 | 7722406650 | 32100 | 32100 | 32150 | 32050 | 1153 |
| 260 | 20240528 | 141500 | 7685384950 | 32100 | 32100 | 32150 | 32100 | 732 |
| 261 | 20240528 | 141400 | 7661876100 | 32150 | 32050 | 32200 | 32050 | 2502 |
| 262 | 20240528 | 141300 | 7581519650 | 32100 | 32100 | 32100 | 32050 | 640 |
| 263 | 20240528 | 141200 | 7560977400 | 32100 | 32100 | 32150 | 32100 | 1673 |
| 264 | 20240528 | 141100 | 7507252750 | 32100 | 32050 | 32150 | 32050 | 1340 |
| 265 | 20240528 | 141000 | 7464226500 | 32100 | 32150 | 32150 | 32050 | 1814 |
| 266 | 20240528 | 140900 | 7405992950 | 32150 | 32100 | 32150 | 32050 | 1459 |
| 267 | 20240528 | 140800 | 7359155000 | 32100 | 32050 | 32250 | 32050 | 3150 |
| 268 | 20240528 | 140700 | 7257905800 | 32200 | 32100 | 32200 | 32050 | 4461 |
| 269 | 20240528 | 140600 | 7114473350 | 32100 | 32050 | 32150 | 32050 | 2974 |
| 270 | 20240528 | 140500 | 7019008050 | 32100 | 32000 | 32100 | 32000 | 4945 |
| 271 | 20240528 | 140400 | 6860493350 | 32000 | 32000 | 32050 | 32000 | 343 |
| 272 | 20240528 | 140300 | 6849505750 | 32050 | 31950 | 32050 | 31900 | 2077 |
| 273 | 20240528 | 140200 | 6783074750 | 31950 | 31950 | 32000 | 31900 | 433 |
| 274 | 20240528 | 140100 | 6769235150 | 31900 | 31950 | 31950 | 31900 | 513 |
| 275 | 20240528 | 140000 | 6752857900 | 31900 | 31950 | 31950 | 31850 | 1674 |
| 276 | 20240528 | 135900 | 6699456500 | 31950 | 31950 | 31950 | 31850 | 533 |
| 277 | 20240528 | 135800 | 6682450400 | 31900 | 31950 | 31950 | 31850 | 2477 |
| 278 | 20240528 | 135700 | 6603384500 | 31950 | 32000 | 32000 | 31950 | 273 |
| 279 | 20240528 | 135600 | 6594649000 | 32000 | 32000 | 32000 | 31950 | 1331 |
| 280 | 20240528 | 135500 | 6552076200 | 32000 | 32000 | 32000 | 31950 | 672 |
| 281 | 20240528 | 135400 | 6530576450 | 32000 | 32000 | 32000 | 31950 | 1440 |
| 282 | 20240528 | 135300 | 6484506500 | 32000 | 32000 | 32000 | 31950 | 1226 |
| 283 | 20240528 | 135200 | 6445275350 | 32000 | 32000 | 32000 | 31950 | 484 |
| 284 | 20240528 | 135100 | 6429789550 | 32000 | 32000 | 32000 | 31950 | 1264 |
| 285 | 20240528 | 135000 | 6389342100 | 31950 | 32000 | 32000 | 31950 | 457 |
| 286 | 20240528 | 134900 | 6374719150 | 32000 | 31950 | 32000 | 31950 | 1330 |
| 287 | 20240528 | 134800 | 6332159700 | 32000 | 32000 | 32000 | 31950 | 897 |
| 288 | 20240528 | 134700 | 6303459300 | 32000 | 32000 | 32000 | 31950 | 591 |
| 289 | 20240528 | 134600 | 6284548100 | 32000 | 32000 | 32050 | 31950 | 2766 |
| 290 | 20240528 | 134500 | 6196020250 | 32000 | 31950 | 32000 | 31900 | 5137 |
| 291 | 20240528 | 134400 | 6031681350 | 32000 | 31950 | 32000 | 31900 | 1641 |
| 292 | 20240528 | 134300 | 5979238650 | 31950 | 31950 | 32000 | 31900 | 1650 |
| 293 | 20240528 | 134200 | 5926514400 | 31950 | 31900 | 32000 | 31900 | 3644 |
| 294 | 20240528 | 134100 | 5810099550 | 31950 | 31850 | 31950 | 31850 | 1068 |
| 295 | 20240528 | 134000 | 5776024950 | 31850 | 31800 | 31900 | 31750 | 5538 |
| 296 | 20240528 | 133900 | 5599574400 | 31800 | 31700 | 31800 | 31700 | 212 |
| 297 | 20240528 | 133800 | 5592837900 | 31750 | 31750 | 31800 | 31750 | 3012 |
| 298 | 20240528 | 133700 | 5497204000 | 31800 | 31800 | 31800 | 31750 | 2809 |
| 299 | 20240528 | 133600 | 5408009950 | 31750 | 31750 | 31800 | 31750 | 62 |
| 300 | 20240528 | 133500 | 5406038650 | 31800 | 31800 | 31800 | 31750 | 272 |
| 301 | 20240528 | 133400 | 5397389850 | 31800 | 31800 | 31800 | 31750 | 242 |
| 302 | 20240528 | 133300 | 5389694900 | 31800 | 31800 | 31800 | 31750 | 456 |
| 303 | 20240528 | 133200 | 5375197350 | 31800 | 31800 | 31800 | 31750 | 214 |
| 304 | 20240528 | 133100 | 5368392950 | 31750 | 31800 | 31850 | 31750 | 275 |
| 305 | 20240528 | 133000 | 5359647850 | 31850 | 31850 | 31850 | 31800 | 247 |
| 306 | 20240528 | 132900 | 5351783450 | 31800 | 31800 | 31850 | 31750 | 186 |
| 307 | 20240528 | 132800 | 5345866950 | 31800 | 31800 | 31850 | 31800 | 288 |
| 308 | 20240528 | 132700 | 5336705400 | 31800 | 31800 | 31800 | 31750 | 115 |
| 309 | 20240528 | 132600 | 5333048550 | 31800 | 31800 | 31800 | 31750 | 185 |
| 310 | 20240528 | 132500 | 5327166500 | 31800 | 31800 | 31800 | 31750 | 244 |
| 311 | 20240528 | 132400 | 5319407700 | 31800 | 31800 | 31800 | 31750 | 478 |
| 312 | 20240528 | 132300 | 5304207400 | 31800 | 31800 | 31800 | 31750 | 163 |
| 313 | 20240528 | 132200 | 5299025800 | 31750 | 31800 | 31800 | 31750 | 288 |
| 314 | 20240528 | 132100 | 5289867850 | 31800 | 31750 | 31800 | 31750 | 644 |
| 315 | 20240528 | 132000 | 5269411750 | 31750 | 31800 | 31800 | 31750 | 189 |
| 316 | 20240528 | 131900 | 5263408100 | 31750 | 31800 | 31800 | 31750 | 311 |
| 317 | 20240528 | 131800 | 5253518800 | 31800 | 31750 | 31800 | 31750 | 189 |
| 318 | 20240528 | 131700 | 5247510800 | 31750 | 31800 | 31850 | 31750 | 379 |
| 319 | 20240528 | 131600 | 5235456650 | 31850 | 31800 | 31850 | 31800 | 200 |
| 320 | 20240528 | 131500 | 5229091050 | 31800 | 31800 | 31850 | 31800 | 378 |
| 321 | 20240528 | 131400 | 5217059650 | 31750 | 31750 | 31800 | 31750 | 134 |
| 322 | 20240528 | 131300 | 5212799150 | 31800 | 31850 | 31850 | 31750 | 45 |
| 323 | 20240528 | 131200 | 5211367300 | 31800 | 31800 | 31850 | 31750 | 276 |
| 324 | 20240528 | 131100 | 5202583750 | 31750 | 31850 | 31850 | 31750 | 2841 |
| 325 | 20240528 | 131000 | 5112246050 | 31800 | 31800 | 31850 | 31800 | 73 |
| 326 | 20240528 | 130900 | 5109921500 | 31800 | 31850 | 31850 | 31800 | 236 |
| 327 | 20240528 | 130800 | 5102410350 | 31850 | 31800 | 31850 | 31800 | 122 |
| 328 | 20240528 | 130700 | 5098525550 | 31800 | 31850 | 31850 | 31800 | 154 |
| 329 | 20240528 | 130600 | 5093621050 | 31850 | 31850 | 31850 | 31800 | 168 |
| 330 | 20240528 | 130500 | 5088271300 | 31850 | 31800 | 31850 | 31800 | 198 |
| 331 | 20240528 | 130400 | 5081967000 | 31800 | 31800 | 31850 | 31800 | 213 |
| 332 | 20240528 | 130300 | 5075188650 | 31850 | 31850 | 31850 | 31800 | 185 |
| 333 | 20240528 | 130200 | 5069296900 | 31850 | 31850 | 31850 | 31800 | 2997 |
| 334 | 20240528 | 130100 | 4973982500 | 31800 | 31850 | 31850 | 31800 | 230 |
| 335 | 20240528 | 130000 | 4966657600 | 31800 | 31850 | 31850 | 31800 | 560 |
| 336 | 20240528 | 125900 | 4948839500 | 31850 | 31800 | 31850 | 31800 | 329 |
| 337 | 20240528 | 125800 | 4938365900 | 31800 | 31850 | 31850 | 31800 | 262 |
| 338 | 20240528 | 125700 | 4930024800 | 31850 | 31850 | 31850 | 31800 | 266 |
| 339 | 20240528 | 125600 | 4921552800 | 31850 | 31850 | 31850 | 31800 | 190 |
| 340 | 20240528 | 125500 | 4915504850 | 31800 | 31800 | 31850 | 31800 | 73 |
| 341 | 20240528 | 125400 | 4913181150 | 31850 | 31850 | 31850 | 31800 | 588 |
| 342 | 20240528 | 125300 | 4894475100 | 31850 | 31850 | 31850 | 31800 | 593 |
| 343 | 20240528 | 125200 | 4875603650 | 31850 | 31850 | 31850 | 31800 | 170 |
| 344 | 20240528 | 125100 | 4870194950 | 31850 | 31850 | 31850 | 31800 | 85 |
| 345 | 20240528 | 125000 | 4867487750 | 31800 | 31850 | 31850 | 31800 | 191 |
| 346 | 20240528 | 124900 | 4861404500 | 31850 | 31850 | 31850 | 31800 | 284 |
| 347 | 20240528 | 124800 | 4852365650 | 31800 | 31850 | 31850 | 31800 | 2146 |
| 348 | 20240528 | 124700 | 4784108000 | 31850 | 31800 | 31850 | 31800 | 81 |
| 349 | 20240528 | 124600 | 4781528250 | 31800 | 31850 | 31850 | 31800 | 359 |
| 350 | 20240528 | 124500 | 4770098550 | 31850 | 31800 | 31850 | 31800 | 89 |
| 351 | 20240528 | 124400 | 4767265450 | 31800 | 31800 | 31800 | 31750 | 620 |
| 352 | 20240528 | 124300 | 4747549550 | 31800 | 31800 | 31800 | 31750 | 305 |
| 353 | 20240528 | 124200 | 4737853250 | 31800 | 31800 | 31800 | 31750 | 225 |
| 354 | 20240528 | 124100 | 4730698300 | 31800 | 31800 | 31800 | 31750 | 613 |
| 355 | 20240528 | 124000 | 4711206600 | 31750 | 31800 | 31800 | 31750 | 169 |
| 356 | 20240528 | 123900 | 4705833100 | 31800 | 31750 | 31800 | 31750 | 176 |
| 357 | 20240528 | 123800 | 4700244750 | 31750 | 31750 | 31750 | 31700 | 151 |
| 358 | 20240528 | 123700 | 4695450600 | 31750 | 31700 | 31750 | 31700 | 62 |
| 359 | 20240528 | 123600 | 4693483250 | 31750 | 31750 | 31750 | 31700 | 294 |
| 360 | 20240528 | 123500 | 4684158250 | 31750 | 31750 | 31800 | 31700 | 492 |
| 361 | 20240528 | 123400 | 4668551200 | 31750 | 31750 | 31800 | 31700 | 317 |
| 362 | 20240528 | 123300 | 4658492700 | 31750 | 31800 | 31800 | 31600 | 2379 |
| 363 | 20240528 | 123200 | 4583146500 | 31800 | 31800 | 31800 | 31750 | 92 |
| 364 | 20240528 | 123100 | 4580221000 | 31800 | 31750 | 31800 | 31750 | 173 |
| 365 | 20240528 | 123000 | 4574721150 | 31800 | 31800 | 31800 | 31750 | 90 |
| 366 | 20240528 | 122900 | 4571859200 | 31800 | 31750 | 31800 | 31750 | 92 |
| 367 | 20240528 | 122800 | 4568934400 | 31800 | 31800 | 31800 | 31750 | 252 |
| 368 | 20240528 | 122700 | 4560926550 | 31800 | 31800 | 31800 | 31750 | 144 |
| 369 | 20240528 | 122600 | 4556347400 | 31800 | 31850 | 31850 | 31800 | 173 |
| 370 | 20240528 | 122500 | 4550843900 | 31850 | 31850 | 31850 | 31750 | 154 |
| 371 | 20240528 | 122400 | 4545942600 | 31800 | 31850 | 31850 | 31800 | 295 |
| 372 | 20240528 | 122300 | 4536557150 | 31850 | 31850 | 31850 | 31800 | 97 |
| 373 | 20240528 | 122200 | 4533470500 | 31850 | 31800 | 31850 | 31750 | 174 |
| 374 | 20240528 | 122100 | 4527938650 | 31750 | 31800 | 31850 | 31750 | 848 |
| 375 | 20240528 | 122000 | 4500971250 | 31800 | 31800 | 31850 | 31750 | 3483 |
| 376 | 20240528 | 121900 | 4390211700 | 31800 | 31800 | 31800 | 31750 | 145 |
| 377 | 20240528 | 121800 | 4385601950 | 31800 | 31800 | 31800 | 31800 | 93 |
| 378 | 20240528 | 121700 | 4382644550 | 31800 | 31800 | 31850 | 31750 | 113 |
| 379 | 20240528 | 121600 | 4379050750 | 31800 | 31800 | 31800 | 31750 | 277 |
| 380 | 20240528 | 121500 | 4370242850 | 31800 | 31800 | 31800 | 31750 | 115 |
| 381 | 20240528 | 121400 | 4366586250 | 31800 | 31800 | 31800 | 31750 | 51 |
| 382 | 20240528 | 121300 | 4364964950 | 31750 | 31800 | 31800 | 31750 | 250 |
| 383 | 20240528 | 121200 | 4357018700 | 31800 | 31800 | 31800 | 31750 | 109 |
| 384 | 20240528 | 121100 | 4353552650 | 31750 | 31700 | 31800 | 31700 | 92 |
| 385 | 20240528 | 121000 | 4350630200 | 31700 | 31750 | 31800 | 31700 | 155 |
| 386 | 20240528 | 120900 | 4345708250 | 31750 | 31800 | 31800 | 31750 | 5290 |
| 387 | 20240528 | 120800 | 4177493100 | 31800 | 31800 | 31800 | 31750 | 25 |
| 388 | 20240528 | 120700 | 4176698150 | 31800 | 31800 | 31800 | 31750 | 132 |
| 389 | 20240528 | 120600 | 4172501350 | 31800 | 31700 | 31800 | 31700 | 5085 |
| 390 | 20240528 | 120500 | 4010813250 | 31700 | 31700 | 31750 | 31650 | 124 |
| 391 | 20240528 | 120400 | 4006880650 | 31750 | 31650 | 31750 | 31600 | 350 |
| 392 | 20240528 | 120300 | 3995807750 | 31650 | 31650 | 31650 | 31600 | 178 |
| 393 | 20240528 | 120200 | 3990178550 | 31600 | 31700 | 31700 | 31600 | 428 |
| 394 | 20240528 | 120100 | 3976646300 | 31700 | 31550 | 31700 | 31550 | 149 |
| 395 | 20240528 | 120000 | 3971927900 | 31650 | 31650 | 31700 | 31600 | 840 |
| 396 | 20240528 | 115900 | 3945377800 | 31650 | 31700 | 31750 | 31650 | 211 |
| 397 | 20240528 | 115800 | 3938693500 | 31700 | 31600 | 31700 | 31600 | 219 |
| 398 | 20240528 | 115700 | 3931769000 | 31600 | 31700 | 31700 | 31600 | 627 |
| 399 | 20240528 | 115600 | 3911935800 | 31700 | 31650 | 31700 | 31650 | 111 |
| 400 | 20240528 | 115500 | 3908419250 | 31700 | 31650 | 31750 | 31650 | 101 |
| 401 | 20240528 | 115400 | 3905218450 | 31750 | 31650 | 31750 | 31650 | 148 |
| 402 | 20240528 | 115300 | 3900523250 | 31650 | 31700 | 31750 | 31600 | 302 |
| 403 | 20240528 | 115200 | 3890968300 | 31700 | 31750 | 31750 | 31600 | 65 |
| 404 | 20240528 | 115100 | 3888908700 | 31750 | 31700 | 31750 | 31600 | 374 |
| 405 | 20240528 | 115000 | 3877050000 | 31700 | 31700 | 31750 | 31650 | 314 |
| 406 | 20240528 | 114900 | 3867102050 | 31700 | 31750 | 31750 | 31650 | 152 |
| 407 | 20240528 | 114800 | 3862286900 | 31750 | 31700 | 31750 | 31700 | 124 |
| 408 | 20240528 | 114700 | 3858352750 | 31700 | 31700 | 31700 | 31650 | 54 |
| 409 | 20240528 | 114600 | 3856641100 | 31700 | 31650 | 31700 | 31650 | 130 |
| 410 | 20240528 | 114500 | 3852521500 | 31700 | 31650 | 31750 | 31650 | 232 |
| 411 | 20240528 | 114400 | 3845167100 | 31700 | 31700 | 31700 | 31650 | 44 |
| 412 | 20240528 | 114300 | 3843772350 | 31700 | 31700 | 31700 | 31650 | 217 |
| 413 | 20240528 | 114200 | 3836895800 | 31650 | 31650 | 31700 | 31650 | 34 |
| 414 | 20240528 | 114100 | 3835818700 | 31600 | 31650 | 31700 | 31600 | 423 |
| 415 | 20240528 | 114000 | 3822429900 | 31650 | 31700 | 31700 | 31650 | 29 |
| 416 | 20240528 | 113900 | 3821511500 | 31700 | 31650 | 31700 | 31650 | 411 |
| 417 | 20240528 | 113800 | 3808495450 | 31650 | 31650 | 31650 | 31650 | 127 |
| 418 | 20240528 | 113700 | 3804475900 | 31600 | 31650 | 31650 | 31550 | 357 |
| 419 | 20240528 | 113600 | 3793199500 | 31650 | 31650 | 31700 | 31650 | 456 |
| 420 | 20240528 | 113500 | 3778760550 | 31650 | 31700 | 31700 | 31650 | 163 |
| 421 | 20240528 | 113400 | 3773600700 | 31700 | 31700 | 31750 | 31600 | 101 |
| 422 | 20240528 | 113300 | 3770403500 | 31700 | 31700 | 31750 | 31650 | 118 |
| 423 | 20240528 | 113200 | 3766660200 | 31700 | 31650 | 31700 | 31650 | 278 |
| 424 | 20240528 | 113100 | 3757851150 | 31650 | 31600 | 31650 | 31600 | 103 |
| 425 | 20240528 | 113000 | 3754591800 | 31650 | 31750 | 31750 | 31600 | 397 |
| 426 | 20240528 | 112900 | 3742026150 | 31750 | 31650 | 31750 | 31650 | 578 |
| 427 | 20240528 | 112800 | 3723688650 | 31750 | 31700 | 31750 | 31600 | 98 |
| 428 | 20240528 | 112700 | 3720584850 | 31650 | 31650 | 31750 | 31650 | 158 |
| 429 | 20240528 | 112600 | 3715576900 | 31650 | 31600 | 31650 | 31600 | 123 |
| 430 | 20240528 | 112500 | 3711684200 | 31600 | 31650 | 31650 | 31600 | 469 |
| 431 | 20240528 | 112400 | 3696860500 | 31650 | 31600 | 31650 | 31600 | 418 |
| 432 | 20240528 | 112300 | 3683633500 | 31650 | 31600 | 31650 | 31600 | 153 |
| 433 | 20240528 | 112200 | 3678791900 | 31600 | 31650 | 31700 | 31600 | 1407 |
| 434 | 20240528 | 112100 | 3634301300 | 31700 | 31700 | 31750 | 31700 | 115 |
| 435 | 20240528 | 112000 | 3630652600 | 31700 | 31750 | 31750 | 31700 | 510 |
| 436 | 20240528 | 111900 | 3614476550 | 31750 | 31750 | 31750 | 31700 | 193 |
| 437 | 20240528 | 111800 | 3608349550 | 31700 | 31750 | 31750 | 31700 | 164 |
| 438 | 20240528 | 111700 | 3603147750 | 31750 | 31750 | 31800 | 31700 | 203 |
| 439 | 20240528 | 111600 | 3596702200 | 31750 | 31700 | 31800 | 31700 | 372 |
| 440 | 20240528 | 111500 | 3584905250 | 31700 | 31750 | 31800 | 31700 | 433 |
| 441 | 20240528 | 111400 | 3571156900 | 31800 | 31750 | 31800 | 31700 | 153 |
| 442 | 20240528 | 111300 | 3566296700 | 31750 | 31700 | 31750 | 31700 | 304 |
| 443 | 20240528 | 111200 | 3556645250 | 31700 | 31850 | 31850 | 31700 | 540 |
| 444 | 20240528 | 111100 | 3539487750 | 31850 | 31850 | 31850 | 31800 | 165 |
| 445 | 20240528 | 111000 | 3534236550 | 31800 | 31850 | 31850 | 31800 | 354 |
| 446 | 20240528 | 110900 | 3522968950 | 31850 | 31800 | 31850 | 31750 | 400 |
| 447 | 20240528 | 110800 | 3510236000 | 31800 | 31800 | 31800 | 31750 | 426 |
| 448 | 20240528 | 110700 | 3496689300 | 31800 | 31800 | 31800 | 31750 | 261 |
| 449 | 20240528 | 110600 | 3488389750 | 31750 | 31800 | 31850 | 31750 | 459 |
| 450 | 20240528 | 110500 | 3473788250 | 31850 | 31800 | 31850 | 31800 | 243 |
| 451 | 20240528 | 110400 | 3466060250 | 31800 | 31800 | 31800 | 31750 | 231 |
| 452 | 20240528 | 110300 | 3458714600 | 31750 | 31800 | 31800 | 31750 | 203 |
| 453 | 20240528 | 110200 | 3452260000 | 31800 | 31800 | 31800 | 31750 | 321 |
| 454 | 20240528 | 110100 | 3442054400 | 31800 | 31800 | 31800 | 31750 | 213 |
| 455 | 20240528 | 110000 | 3435281400 | 31750 | 31800 | 31800 | 31750 | 65 |
| 456 | 20240528 | 105900 | 3433215650 | 31800 | 31800 | 31800 | 31750 | 120 |
| 457 | 20240528 | 105800 | 3429399700 | 31800 | 31750 | 31800 | 31750 | 128 |
| 458 | 20240528 | 105700 | 3425330450 | 31700 | 31700 | 31800 | 31700 | 69 |
| 459 | 20240528 | 105600 | 3423139400 | 31750 | 31750 | 31800 | 31700 | 135 |
| 460 | 20240528 | 105500 | 3418853150 | 31700 | 31650 | 31750 | 31650 | 228 |
| 461 | 20240528 | 105400 | 3411630500 | 31700 | 31750 | 31750 | 31700 | 149 |
| 462 | 20240528 | 105300 | 3406905750 | 31750 | 31700 | 31750 | 31700 | 54 |
| 463 | 20240528 | 105200 | 3405192050 | 31700 | 31650 | 31700 | 31650 | 217 |
| 464 | 20240528 | 105100 | 3398313300 | 31650 | 31700 | 31700 | 31650 | 85 |
| 465 | 20240528 | 105000 | 3395620450 | 31700 | 31750 | 31750 | 31650 | 154 |
| 466 | 20240528 | 104900 | 3390741000 | 31700 | 31700 | 31800 | 31700 | 74 |
| 467 | 20240528 | 104800 | 3388392350 | 31700 | 31750 | 31800 | 31700 | 388 |
| 468 | 20240528 | 104700 | 3376084250 | 31800 | 31750 | 31800 | 31750 | 184 |
| 469 | 20240528 | 104600 | 3370239050 | 31750 | 31700 | 31800 | 31700 | 949 |
| 470 | 20240528 | 104500 | 3340108650 | 31750 | 31700 | 31750 | 31700 | 641 |
| 471 | 20240528 | 104400 | 3319781600 | 31750 | 31700 | 31750 | 31650 | 196 |
| 472 | 20240528 | 104300 | 3313567850 | 31650 | 31650 | 31750 | 31600 | 150 |
| 473 | 20240528 | 104200 | 3308813000 | 31650 | 31650 | 31750 | 31650 | 159 |
| 474 | 20240528 | 104100 | 3303774600 | 31650 | 31600 | 31650 | 31600 | 63 |
| 475 | 20240528 | 104000 | 3301781200 | 31600 | 31650 | 31700 | 31550 | 299 |
| 476 | 20240528 | 103900 | 3292319850 | 31650 | 31650 | 31650 | 31600 | 74 |
| 477 | 20240528 | 103800 | 3289980650 | 31600 | 31700 | 31700 | 31600 | 254 |
| 478 | 20240528 | 103700 | 3281947900 | 31700 | 31650 | 31700 | 31600 | 1710 |
| 479 | 20240528 | 103600 | 3227766900 | 31650 | 31650 | 31700 | 31600 | 59 |
| 480 | 20240528 | 103500 | 3225899900 | 31650 | 31650 | 31650 | 31650 | 557 |
| 481 | 20240528 | 103400 | 3208270850 | 31700 | 31700 | 31700 | 31650 | 243 |
| 482 | 20240528 | 103300 | 3200567850 | 31700 | 31750 | 31750 | 31700 | 27 |
| 483 | 20240528 | 103200 | 3199711450 | 31700 | 31700 | 31700 | 31700 | 384 |
| 484 | 20240528 | 103100 | 3187538650 | 31750 | 31700 | 31750 | 31700 | 93 |
| 485 | 20240528 | 103000 | 3184586300 | 31700 | 31700 | 31700 | 31650 | 33 |
| 486 | 20240528 | 102900 | 3183540700 | 31650 | 31650 | 31700 | 31650 | 445 |
| 487 | 20240528 | 102800 | 3169443450 | 31700 | 31700 | 31700 | 31650 | 166 |
| 488 | 20240528 | 102700 | 3164183750 | 31700 | 31650 | 31700 | 31650 | 48 |
| 489 | 20240528 | 102600 | 3162664050 | 31700 | 31650 | 31700 | 31600 | 970 |
| 490 | 20240528 | 102500 | 3131963250 | 31650 | 31600 | 31650 | 31600 | 25 |
| 491 | 20240528 | 102400 | 3131173000 | 31600 | 31600 | 31650 | 31550 | 259 |
| 492 | 20240528 | 102300 | 3122989700 | 31650 | 31600 | 31650 | 31600 | 64 |
| 493 | 20240528 | 102200 | 3120965250 | 31600 | 31600 | 31650 | 31600 | 462 |
| 494 | 20240528 | 102100 | 3106361000 | 31600 | 31600 | 31600 | 31550 | 257 |
| 495 | 20240528 | 102000 | 3098246500 | 31550 | 31550 | 31600 | 31550 | 57 |
| 496 | 20240528 | 101900 | 3096448100 | 31500 | 31500 | 31550 | 31500 | 1098 |
| 497 | 20240528 | 101800 | 3061819150 | 31500 | 31550 | 31550 | 31450 | 2148 |
| 498 | 20240528 | 101700 | 2994163000 | 31550 | 31550 | 31550 | 31500 | 1075 |
| 499 | 20240528 | 101600 | 2960246850 | 31550 | 31600 | 31600 | 31550 | 549 |
| 500 | 20240528 | 101500 | 2942924050 | 31600 | 31600 | 31600 | 31550 | 137 |
| 501 | 20240528 | 101400 | 2938598500 | 31550 | 31550 | 31600 | 31550 | 110 |
| 502 | 20240528 | 101300 | 2935124500 | 31550 | 31600 | 31600 | 31550 | 145 |
| 503 | 20240528 | 101200 | 2930545150 | 31600 | 31700 | 31700 | 31550 | 2135 |
| 504 | 20240528 | 101100 | 2863028450 | 31700 | 31700 | 31750 | 31700 | 24 |
| 505 | 20240528 | 101000 | 2862266700 | 31650 | 31750 | 31800 | 31650 | 2134 |
| 506 | 20240528 | 100900 | 2794634450 | 31800 | 31800 | 31800 | 31750 | 301 |
| 507 | 20240528 | 100800 | 2785063700 | 31800 | 31800 | 31800 | 31700 | 589 |
| 508 | 20240528 | 100700 | 2766349150 | 31800 | 31850 | 31850 | 31750 | 654 |
| 509 | 20240528 | 100600 | 2745538900 | 31900 | 31900 | 31900 | 31800 | 1226 |
| 510 | 20240528 | 100500 | 2706453100 | 31900 | 31850 | 31900 | 31850 | 478 |
| 511 | 20240528 | 100400 | 2691216200 | 31900 | 31800 | 31900 | 31800 | 1622 |
| 512 | 20240528 | 100300 | 2639547100 | 31850 | 31750 | 31850 | 31750 | 606 |
| 513 | 20240528 | 100200 | 2620279150 | 31750 | 31850 | 31850 | 31750 | 239 |
| 514 | 20240528 | 100100 | 2612678950 | 31850 | 31800 | 31850 | 31750 | 791 |
| 515 | 20240528 | 100000 | 2587521300 | 31800 | 31800 | 31850 | 31750 | 699 |
| 516 | 20240528 | 095900 | 2565297150 | 31800 | 31850 | 31850 | 31800 | 479 |
| 517 | 20240528 | 095800 | 2550042650 | 31850 | 31900 | 31900 | 31800 | 1529 |
| 518 | 20240528 | 095700 | 2501346100 | 31850 | 31800 | 31850 | 31800 | 738 |
| 519 | 20240528 | 095600 | 2477842200 | 31800 | 31800 | 31850 | 31750 | 418 |
| 520 | 20240528 | 095500 | 2464551200 | 31800 | 31750 | 31800 | 31700 | 1027 |
| 521 | 20240528 | 095400 | 2431944350 | 31750 | 31700 | 31750 | 31700 | 483 |
| 522 | 20240528 | 095300 | 2416622400 | 31750 | 31650 | 31750 | 31650 | 724 |
| 523 | 20240528 | 095200 | 2393681050 | 31650 | 31700 | 31700 | 31650 | 223 |
| 524 | 20240528 | 095100 | 2386612000 | 31700 | 31650 | 31700 | 31650 | 533 |
| 525 | 20240528 | 095000 | 2369723200 | 31650 | 31650 | 31650 | 31600 | 986 |
| 526 | 20240528 | 094900 | 2338542250 | 31550 | 31550 | 31650 | 31500 | 870 |
| 527 | 20240528 | 094800 | 2311064450 | 31550 | 31500 | 31550 | 31450 | 933 |
| 528 | 20240528 | 094700 | 2281674100 | 31500 | 31500 | 31500 | 31450 | 839 |
| 529 | 20240528 | 094600 | 2255285350 | 31500 | 31450 | 31550 | 31450 | 165 |
| 530 | 20240528 | 094500 | 2250092900 | 31450 | 31550 | 31550 | 31450 | 404 |
| 531 | 20240528 | 094400 | 2237371350 | 31500 | 31500 | 31550 | 31450 | 1049 |
| 532 | 20240528 | 094300 | 2204332850 | 31450 | 31450 | 31500 | 31450 | 338 |
| 533 | 20240528 | 094200 | 2193701250 | 31450 | 31500 | 31500 | 31450 | 494 |
| 534 | 20240528 | 094100 | 2178158900 | 31500 | 31550 | 31600 | 31500 | 1997 |
| 535 | 20240528 | 094000 | 2115213400 | 31550 | 31600 | 31600 | 31550 | 377 |
| 536 | 20240528 | 093900 | 2103303750 | 31600 | 31550 | 31600 | 31550 | 325 |
| 537 | 20240528 | 093800 | 2093042050 | 31550 | 31600 | 31600 | 31550 | 1673 |
| 538 | 20240528 | 093700 | 2040211650 | 31500 | 31650 | 31700 | 31500 | 4064 |
| 539 | 20240528 | 093600 | 1912128150 | 31650 | 31550 | 31650 | 31550 | 981 |
| 540 | 20240528 | 093500 | 1881125150 | 31550 | 31550 | 31600 | 31550 | 256 |
| 541 | 20240528 | 093400 | 1873045850 | 31550 | 31550 | 31550 | 31550 | 226 |
| 542 | 20240528 | 093300 | 1865915550 | 31500 | 31550 | 31600 | 31450 | 1744 |
| 543 | 20240528 | 093200 | 1810926750 | 31550 | 31500 | 31550 | 31500 | 699 |
| 544 | 20240528 | 093100 | 1788876950 | 31500 | 31450 | 31550 | 31450 | 571 |
| 545 | 20240528 | 093000 | 1770894300 | 31450 | 31500 | 31500 | 31450 | 2416 |
| 546 | 20240528 | 092900 | 1694798400 | 31500 | 31550 | 31550 | 31450 | 3223 |
| 547 | 20240528 | 092800 | 1593340000 | 31550 | 31600 | 31600 | 31500 | 5702 |
| 548 | 20240528 | 092700 | 1413619350 | 31600 | 31650 | 31650 | 31550 | 459 |
| 549 | 20240528 | 092600 | 1399113900 | 31650 | 31600 | 31650 | 31550 | 479 |
| 550 | 20240528 | 092500 | 1383986600 | 31650 | 31600 | 31650 | 31600 | 225 |
| 551 | 20240528 | 092400 | 1376876000 | 31600 | 31550 | 31600 | 31550 | 229 |
| 552 | 20240528 | 092300 | 1369649550 | 31550 | 31600 | 31600 | 31550 | 543 |
| 553 | 20240528 | 092200 | 1352512150 | 31600 | 31600 | 31650 | 31550 | 704 |
| 554 | 20240528 | 092100 | 1330259100 | 31600 | 31650 | 31650 | 31600 | 235 |
| 555 | 20240528 | 092000 | 1322827950 | 31650 | 31650 | 31700 | 31600 | 778 |
| 556 | 20240528 | 091900 | 1298225800 | 31650 | 31650 | 31700 | 31650 | 646 |
| 557 | 20240528 | 091800 | 1277778200 | 31600 | 31600 | 31650 | 31550 | 760 |
| 558 | 20240528 | 091700 | 1253774050 | 31550 | 31550 | 31600 | 31550 | 1271 |
| 559 | 20240528 | 091600 | 1213636200 | 31550 | 31550 | 31550 | 31450 | 1062 |
| 560 | 20240528 | 091500 | 1180162500 | 31550 | 31700 | 31700 | 31500 | 1030 |
| 561 | 20240528 | 091400 | 1147642100 | 31650 | 31550 | 31700 | 31550 | 303 |
| 562 | 20240528 | 091300 | 1138069100 | 31550 | 31550 | 31600 | 31500 | 1843 |
| 563 | 20240528 | 091200 | 1079952600 | 31550 | 31750 | 31750 | 31500 | 3244 |
| 564 | 20240528 | 091100 | 977580600 | 31700 | 31800 | 31800 | 31600 | 1080 |
| 565 | 20240528 | 091000 | 943344350 | 31800 | 31850 | 31850 | 31750 | 1345 |
| 566 | 20240528 | 090900 | 900573950 | 31800 | 31800 | 31900 | 31800 | 568 |
| 567 | 20240528 | 090800 | 882502050 | 31800 | 31700 | 31950 | 31500 | 5906 |
| 568 | 20240528 | 090700 | 695262700 | 31700 | 31750 | 31800 | 31550 | 3598 |
| 569 | 20240528 | 090600 | 581288100 | 31800 | 31850 | 31850 | 31750 | 421 |
| 570 | 20240528 | 090500 | 567900850 | 31800 | 31700 | 31850 | 31700 | 860 |
| 571 | 20240528 | 090400 | 540581400 | 31700 | 31800 | 31850 | 31700 | 1343 |
| 572 | 20240528 | 090300 | 497931650 | 31850 | 31900 | 31900 | 31850 | 2520 |
| 573 | 20240528 | 090200 | 417610000 | 31900 | 31850 | 31900 | 31700 | 921 |
| 574 | 20240528 | 090100 | 388287750 | 31750 | 31800 | 31850 | 31700 | 3633 |
| 575 | 20240528 | 090000 | 272956000 | 31800 | 31850 | 32000 | 31750 | 7470 |