31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 3 | 20240528 | 183300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240528 | 183200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240528 | 183100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240528 | 183000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240528 | 182900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240528 | 182800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240528 | 182700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240528 | 182600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240528 | 182500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240528 | 182400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240528 | 182300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240528 | 182200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240528 | 182100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240528 | 182000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240528 | 181900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240528 | 181800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240528 | 181700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240528 | 181600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240528 | 181500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240528 | 181400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240528 | 181300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240528 | 181200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240528 | 181100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240528 | 181000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240528 | 180900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240528 | 180800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240528 | 180700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240528 | 180600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240528 | 180500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240528 | 180400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 33 | 20240528 | 180300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240528 | 180200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240528 | 180100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240528 | 180000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240528 | 175900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240528 | 175800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240528 | 175700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240528 | 175600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240528 | 175500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240528 | 175400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240528 | 175300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240528 | 175200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240528 | 175100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240528 | 175000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240528 | 174900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240528 | 174800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240528 | 174700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240528 | 174600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240528 | 174500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240528 | 174400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240528 | 174300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240528 | 174200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240528 | 174100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240528 | 174000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240528 | 173900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240528 | 173800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240528 | 173700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240528 | 173600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240528 | 173500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240528 | 173400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 63 | 20240528 | 173300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240528 | 173200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240528 | 173100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240528 | 173000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240528 | 172900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240528 | 172800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240528 | 172700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240528 | 172600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240528 | 172500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240528 | 172400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240528 | 172300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240528 | 172200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240528 | 172100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240528 | 172000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240528 | 171900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240528 | 171800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240528 | 171700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240528 | 171600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240528 | 171500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240528 | 171400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240528 | 171300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240528 | 171200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240528 | 171100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240528 | 171000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240528 | 170900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240528 | 170800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240528 | 170700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240528 | 170600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240528 | 170500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240528 | 170400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 93 | 20240528 | 170300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240528 | 170200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240528 | 170100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240528 | 170000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240528 | 165900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240528 | 165800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240528 | 165700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240528 | 165600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240528 | 165500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240528 | 165400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240528 | 165300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240528 | 165200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240528 | 165100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240528 | 165000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240528 | 164900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240528 | 164800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240528 | 164700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240528 | 164600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240528 | 164500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240528 | 164400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240528 | 164300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240528 | 164200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240528 | 164100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240528 | 164000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240528 | 163900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240528 | 163800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240528 | 163700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240528 | 163600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240528 | 163500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240528 | 163400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 123 | 20240528 | 163300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240528 | 163200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240528 | 163100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240528 | 163000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240528 | 162900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240528 | 162800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240528 | 162700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240528 | 162600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240528 | 162500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240528 | 162400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240528 | 162300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240528 | 162200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240528 | 162100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240528 | 162000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240528 | 161900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240528 | 161800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240528 | 161700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240528 | 161600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240528 | 161500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240528 | 161400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240528 | 161300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240528 | 161200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240528 | 161100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240528 | 161000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240528 | 160900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240528 | 160800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240528 | 160700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240528 | 160600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240528 | 160500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240528 | 160400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 153 | 20240528 | 160300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240528 | 160200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240528 | 160100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240528 | 160000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240528 | 155900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240528 | 155800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240528 | 155700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240528 | 155600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240528 | 155500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240528 | 155400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240528 | 155300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240528 | 155200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240528 | 155100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240528 | 155000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240528 | 154900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240528 | 154800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240528 | 154700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240528 | 154600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240528 | 154500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240528 | 154400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240528 | 154300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240528 | 154200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240528 | 154100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240528 | 154000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240528 | 153900 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240528 | 153800 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240528 | 153700 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240528 | 153600 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240528 | 153500 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240528 | 153400 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 183 | 20240528 | 153300 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240528 | 153200 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240528 | 153100 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240528 | 153000 | 7243434600 | 32300 | 32300 | 32300 | 32300 | 8851 |
| 187 | 20240528 | 152900 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240528 | 152800 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240528 | 152700 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240528 | 152600 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240528 | 152500 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240528 | 152400 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240528 | 152300 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240528 | 152200 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240528 | 152100 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240528 | 152000 | 6957547300 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240528 | 151900 | 6957547300 | 32300 | 32200 | 32300 | 32200 | 1942 |
| 198 | 20240528 | 151800 | 6894918400 | 32250 | 32200 | 32250 | 32200 | 233 |
| 199 | 20240528 | 151700 | 6887411500 | 32200 | 32200 | 32250 | 32200 | 487 |
| 200 | 20240528 | 151600 | 6871722400 | 32200 | 32200 | 32250 | 32200 | 273 |
| 201 | 20240528 | 151500 | 6862928200 | 32200 | 32250 | 32250 | 32200 | 656 |
| 202 | 20240528 | 151400 | 6841796200 | 32200 | 32200 | 32250 | 32200 | 538 |
| 203 | 20240528 | 151300 | 6824460750 | 32250 | 32250 | 32300 | 32200 | 800 |
| 204 | 20240528 | 151200 | 6798666450 | 32250 | 32200 | 32300 | 32200 | 1136 |
| 205 | 20240528 | 151100 | 6762037800 | 32200 | 32200 | 32300 | 32200 | 738 |
| 206 | 20240528 | 151000 | 6738252550 | 32250 | 32200 | 32250 | 32200 | 574 |
| 207 | 20240528 | 150900 | 6719758050 | 32250 | 32200 | 32300 | 32200 | 511 |
| 208 | 20240528 | 150800 | 6703293850 | 32250 | 32200 | 32300 | 32200 | 467 |
| 209 | 20240528 | 150700 | 6688246700 | 32200 | 32250 | 32300 | 32150 | 418 |
| 210 | 20240528 | 150600 | 6674772750 | 32250 | 32250 | 32300 | 32150 | 3956 |
| 211 | 20240528 | 150500 | 6547374300 | 32250 | 32200 | 32250 | 32200 | 504 |
| 212 | 20240528 | 150400 | 6531134850 | 32250 | 32200 | 32250 | 32200 | 661 |
| 213 | 20240528 | 150300 | 6509836300 | 32200 | 32200 | 32300 | 32200 | 647 |
| 214 | 20240528 | 150200 | 6488991000 | 32200 | 32200 | 32300 | 32200 | 703 |
| 215 | 20240528 | 150100 | 6466333350 | 32250 | 32200 | 32300 | 32200 | 590 |
| 216 | 20240528 | 150000 | 6447308300 | 32200 | 32300 | 32300 | 32200 | 746 |
| 217 | 20240528 | 145900 | 6423249950 | 32350 | 32250 | 32350 | 32250 | 727 |
| 218 | 20240528 | 145800 | 6399786350 | 32250 | 32300 | 32350 | 32250 | 1172 |
| 219 | 20240528 | 145700 | 6361938450 | 32300 | 32200 | 32300 | 32200 | 952 |
| 220 | 20240528 | 145600 | 6331230950 | 32250 | 32200 | 32300 | 32200 | 3448 |
| 221 | 20240528 | 145500 | 6219954450 | 32200 | 32250 | 32250 | 32200 | 1016 |
| 222 | 20240528 | 145400 | 6187222300 | 32250 | 32250 | 32250 | 32200 | 963 |
| 223 | 20240528 | 145300 | 6156191150 | 32250 | 32250 | 32350 | 32200 | 1915 |
| 224 | 20240528 | 145200 | 6094447250 | 32250 | 32300 | 32300 | 32250 | 1242 |
| 225 | 20240528 | 145100 | 6054375600 | 32300 | 32200 | 32300 | 32200 | 776 |
| 226 | 20240528 | 145000 | 6029368450 | 32200 | 32200 | 32250 | 32200 | 652 |
| 227 | 20240528 | 144900 | 6008362450 | 32300 | 32250 | 32300 | 32200 | 862 |
| 228 | 20240528 | 144800 | 5980556050 | 32250 | 32250 | 32300 | 32200 | 890 |
| 229 | 20240528 | 144700 | 5951877550 | 32250 | 32200 | 32300 | 32200 | 864 |
| 230 | 20240528 | 144600 | 5924023700 | 32200 | 32200 | 32250 | 32200 | 1357 |
| 231 | 20240528 | 144500 | 5880310500 | 32200 | 32200 | 32250 | 32200 | 586 |
| 232 | 20240528 | 144400 | 5861436250 | 32200 | 32200 | 32300 | 32200 | 667 |
| 233 | 20240528 | 144300 | 5839949050 | 32200 | 32200 | 32300 | 32200 | 641 |
| 234 | 20240528 | 144200 | 5819301800 | 32200 | 32200 | 32300 | 32200 | 693 |
| 235 | 20240528 | 144100 | 5796980750 | 32200 | 32250 | 32300 | 32200 | 850 |
| 236 | 20240528 | 144000 | 5769586250 | 32250 | 32200 | 32300 | 32200 | 428 |
| 237 | 20240528 | 143900 | 5755796050 | 32200 | 32200 | 32300 | 32200 | 1336 |
| 238 | 20240528 | 143800 | 5712745600 | 32200 | 32200 | 32250 | 32200 | 474 |
| 239 | 20240528 | 143700 | 5697482450 | 32200 | 32200 | 32250 | 32200 | 710 |
| 240 | 20240528 | 143600 | 5674617250 | 32200 | 32250 | 32250 | 32200 | 778 |
| 241 | 20240528 | 143500 | 5649554500 | 32250 | 32200 | 32300 | 32200 | 850 |
| 242 | 20240528 | 143400 | 5622170250 | 32200 | 32250 | 32300 | 32200 | 4414 |
| 243 | 20240528 | 143300 | 5479981700 | 32250 | 32200 | 32300 | 32200 | 1703 |
| 244 | 20240528 | 143200 | 5425049000 | 32200 | 32200 | 32250 | 32200 | 508 |
| 245 | 20240528 | 143100 | 5408683100 | 32200 | 32200 | 32250 | 32200 | 615 |
| 246 | 20240528 | 143000 | 5388870500 | 32250 | 32200 | 32250 | 32200 | 1771 |
| 247 | 20240528 | 142900 | 5331832350 | 32200 | 32200 | 32250 | 32200 | 708 |
| 248 | 20240528 | 142800 | 5309032500 | 32200 | 32200 | 32250 | 32200 | 572 |
| 249 | 20240528 | 142700 | 5290609550 | 32200 | 32200 | 32250 | 32200 | 423 |
| 250 | 20240528 | 142600 | 5276985800 | 32200 | 32200 | 32250 | 32200 | 604 |
| 251 | 20240528 | 142500 | 5257536650 | 32200 | 32200 | 32250 | 32200 | 435 |
| 252 | 20240528 | 142400 | 5243520750 | 32200 | 32200 | 32250 | 32200 | 683 |
| 253 | 20240528 | 142300 | 5221526750 | 32200 | 32200 | 32250 | 32200 | 698 |
| 254 | 20240528 | 142200 | 5199031200 | 32200 | 32200 | 32250 | 32200 | 423 |
| 255 | 20240528 | 142100 | 5185409200 | 32200 | 32200 | 32250 | 32200 | 449 |
| 256 | 20240528 | 142000 | 5170950000 | 32200 | 32200 | 32250 | 32200 | 407 |
| 257 | 20240528 | 141900 | 5157844350 | 32200 | 32200 | 32250 | 32200 | 685 |
| 258 | 20240528 | 141800 | 5135777900 | 32200 | 32250 | 32250 | 32200 | 311 |
| 259 | 20240528 | 141700 | 5125760850 | 32200 | 32200 | 32300 | 32200 | 490 |
| 260 | 20240528 | 141600 | 5109977650 | 32200 | 32250 | 32300 | 32200 | 473 |
| 261 | 20240528 | 141500 | 5094733650 | 32250 | 32250 | 32300 | 32200 | 493 |
| 262 | 20240528 | 141400 | 5078841100 | 32250 | 32300 | 32300 | 32250 | 659 |
| 263 | 20240528 | 141300 | 5057572300 | 32250 | 32250 | 32300 | 32200 | 566 |
| 264 | 20240528 | 141200 | 5039312000 | 32250 | 32300 | 32300 | 32200 | 651 |
| 265 | 20240528 | 141100 | 5018324000 | 32200 | 32200 | 32300 | 32200 | 333 |
| 266 | 20240528 | 141000 | 5007594250 | 32250 | 32200 | 32300 | 32200 | 434 |
| 267 | 20240528 | 140900 | 4993614900 | 32200 | 32200 | 32250 | 32200 | 343 |
| 268 | 20240528 | 140800 | 4982565050 | 32200 | 32250 | 32300 | 32200 | 1112 |
| 269 | 20240528 | 140700 | 4946692700 | 32250 | 32300 | 32300 | 32250 | 426 |
| 270 | 20240528 | 140600 | 4932949150 | 32250 | 32300 | 32300 | 32250 | 513 |
| 271 | 20240528 | 140500 | 4916399600 | 32250 | 32250 | 32300 | 32250 | 385 |
| 272 | 20240528 | 140400 | 4903978300 | 32250 | 32250 | 32300 | 32250 | 488 |
| 273 | 20240528 | 140300 | 4888231550 | 32250 | 32250 | 32300 | 32200 | 2569 |
| 274 | 20240528 | 140200 | 4805356250 | 32250 | 32250 | 32300 | 32250 | 520 |
| 275 | 20240528 | 140100 | 4788576650 | 32250 | 32250 | 32300 | 32250 | 551 |
| 276 | 20240528 | 140000 | 4770797400 | 32300 | 32200 | 32300 | 32200 | 501 |
| 277 | 20240528 | 135900 | 4754631250 | 32200 | 32200 | 32300 | 32200 | 608 |
| 278 | 20240528 | 135800 | 4735032450 | 32250 | 32250 | 32300 | 32250 | 731 |
| 279 | 20240528 | 135700 | 4711445200 | 32250 | 32250 | 32300 | 32250 | 496 |
| 280 | 20240528 | 135600 | 4695443250 | 32300 | 32250 | 32300 | 32250 | 408 |
| 281 | 20240528 | 135500 | 4682283600 | 32250 | 32250 | 32350 | 32250 | 340 |
| 282 | 20240528 | 135400 | 4671310750 | 32350 | 32250 | 32350 | 32250 | 944 |
| 283 | 20240528 | 135300 | 4640843150 | 32300 | 32200 | 32300 | 32200 | 414 |
| 284 | 20240528 | 135200 | 4627489050 | 32300 | 32200 | 32300 | 32200 | 441 |
| 285 | 20240528 | 135100 | 4613264950 | 32200 | 32200 | 32300 | 32200 | 552 |
| 286 | 20240528 | 135000 | 4595464750 | 32200 | 32200 | 32200 | 32200 | 404 |
| 287 | 20240528 | 134900 | 4582455950 | 32200 | 32250 | 32300 | 32200 | 709 |
| 288 | 20240528 | 134800 | 4559593600 | 32250 | 32250 | 32300 | 32250 | 494 |
| 289 | 20240528 | 134700 | 4543655200 | 32250 | 32250 | 32300 | 32250 | 464 |
| 290 | 20240528 | 134600 | 4528688200 | 32250 | 32300 | 32300 | 32250 | 356 |
| 291 | 20240528 | 134500 | 4517202600 | 32250 | 32250 | 32300 | 32250 | 596 |
| 292 | 20240528 | 134400 | 4497974650 | 32250 | 32300 | 32300 | 32250 | 445 |
| 293 | 20240528 | 134300 | 4483613350 | 32250 | 32250 | 32300 | 32250 | 713 |
| 294 | 20240528 | 134200 | 4460613650 | 32300 | 32200 | 32300 | 32200 | 676 |
| 295 | 20240528 | 134100 | 4438817050 | 32200 | 32250 | 32300 | 32200 | 490 |
| 296 | 20240528 | 134000 | 4423029100 | 32250 | 32250 | 32300 | 32250 | 435 |
| 297 | 20240528 | 133900 | 4408996550 | 32250 | 32250 | 32350 | 32250 | 542 |
| 298 | 20240528 | 133800 | 4391507650 | 32250 | 32250 | 32350 | 32250 | 367 |
| 299 | 20240528 | 133700 | 4379662250 | 32250 | 32250 | 32350 | 32250 | 434 |
| 300 | 20240528 | 133600 | 4365655700 | 32250 | 32350 | 32350 | 32250 | 542 |
| 301 | 20240528 | 133500 | 4348155200 | 32300 | 32300 | 32350 | 32300 | 1161 |
| 302 | 20240528 | 133400 | 4310639350 | 32300 | 32350 | 32350 | 32300 | 542 |
| 303 | 20240528 | 133300 | 4293122050 | 32300 | 32350 | 32350 | 32300 | 527 |
| 304 | 20240528 | 133200 | 4276088000 | 32350 | 32350 | 32350 | 32300 | 617 |
| 305 | 20240528 | 133100 | 4256147050 | 32300 | 32300 | 32350 | 32300 | 653 |
| 306 | 20240528 | 133000 | 4235034200 | 32300 | 32250 | 32350 | 32250 | 430 |
| 307 | 20240528 | 132900 | 4221156600 | 32250 | 32250 | 32300 | 32250 | 643 |
| 308 | 20240528 | 132800 | 4200401450 | 32300 | 32250 | 32300 | 32250 | 191 |
| 309 | 20240528 | 132700 | 4194238400 | 32250 | 32250 | 32300 | 32250 | 764 |
| 310 | 20240528 | 132600 | 4169582150 | 32250 | 32250 | 32300 | 32250 | 246 |
| 311 | 20240528 | 132500 | 4161645100 | 32250 | 32250 | 32350 | 32250 | 652 |
| 312 | 20240528 | 132400 | 4140598000 | 32250 | 32300 | 32400 | 32250 | 701 |
| 313 | 20240528 | 132300 | 4117954700 | 32400 | 32300 | 32400 | 32300 | 1115 |
| 314 | 20240528 | 132200 | 4081924600 | 32300 | 32300 | 32350 | 32300 | 201 |
| 315 | 20240528 | 132100 | 4075431300 | 32300 | 32300 | 32350 | 32300 | 632 |
| 316 | 20240528 | 132000 | 4055011150 | 32300 | 32400 | 32400 | 32300 | 330 |
| 317 | 20240528 | 131900 | 4044339650 | 32300 | 32300 | 32400 | 32300 | 625 |
| 318 | 20240528 | 131800 | 4024127250 | 32300 | 32300 | 32350 | 32300 | 546 |
| 319 | 20240528 | 131700 | 4006482350 | 32300 | 32350 | 32350 | 32300 | 547 |
| 320 | 20240528 | 131600 | 3988800700 | 32350 | 32300 | 32350 | 32300 | 660 |
| 321 | 20240528 | 131500 | 3967475750 | 32300 | 32300 | 32350 | 32300 | 641 |
| 322 | 20240528 | 131400 | 3946746850 | 32300 | 32350 | 32350 | 32300 | 529 |
| 323 | 20240528 | 131300 | 3929653250 | 32350 | 32300 | 32350 | 32300 | 218 |
| 324 | 20240528 | 131200 | 3922603400 | 32350 | 32300 | 32350 | 32300 | 655 |
| 325 | 20240528 | 131100 | 3901435850 | 32300 | 32350 | 32350 | 32300 | 126 |
| 326 | 20240528 | 131000 | 3897364550 | 32300 | 32350 | 32350 | 32250 | 196 |
| 327 | 20240528 | 130900 | 3891028500 | 32350 | 32250 | 32350 | 32250 | 299 |
| 328 | 20240528 | 130800 | 3881377500 | 32250 | 32300 | 32300 | 32250 | 156 |
| 329 | 20240528 | 130700 | 3876345500 | 32300 | 32250 | 32350 | 32250 | 290 |
| 330 | 20240528 | 130600 | 3866980350 | 32250 | 32300 | 32350 | 32250 | 129 |
| 331 | 20240528 | 130500 | 3862812700 | 32300 | 32250 | 32300 | 32250 | 234 |
| 332 | 20240528 | 130400 | 3855264250 | 32300 | 32250 | 32350 | 32250 | 250 |
| 333 | 20240528 | 130300 | 3847195750 | 32250 | 32250 | 32350 | 32250 | 186 |
| 334 | 20240528 | 130200 | 3841193600 | 32300 | 32300 | 32350 | 32250 | 590 |
| 335 | 20240528 | 130100 | 3822135800 | 32300 | 32300 | 32350 | 32250 | 270 |
| 336 | 20240528 | 130000 | 3813410450 | 32250 | 32300 | 32350 | 32200 | 3079 |
| 337 | 20240528 | 125900 | 3714057600 | 32300 | 32300 | 32350 | 32300 | 198 |
| 338 | 20240528 | 125800 | 3707660900 | 32300 | 32300 | 32350 | 32300 | 242 |
| 339 | 20240528 | 125700 | 3699842700 | 32300 | 32300 | 32350 | 32300 | 197 |
| 340 | 20240528 | 125600 | 3693478100 | 32300 | 32300 | 32350 | 32300 | 368 |
| 341 | 20240528 | 125500 | 3681589000 | 32300 | 32300 | 32350 | 32300 | 299 |
| 342 | 20240528 | 125400 | 3671929100 | 32350 | 32300 | 32350 | 32300 | 164 |
| 343 | 20240528 | 125300 | 3666628950 | 32300 | 32300 | 32350 | 32300 | 261 |
| 344 | 20240528 | 125200 | 3658194750 | 32300 | 32350 | 32350 | 32300 | 144 |
| 345 | 20240528 | 125100 | 3653543500 | 32300 | 32400 | 32400 | 32300 | 1859 |
| 346 | 20240528 | 125000 | 3593428450 | 32350 | 32400 | 32400 | 32350 | 297 |
| 347 | 20240528 | 124900 | 3583815050 | 32400 | 32350 | 32400 | 32350 | 206 |
| 348 | 20240528 | 124800 | 3577148850 | 32400 | 32400 | 32400 | 32350 | 443 |
| 349 | 20240528 | 124700 | 3562803050 | 32450 | 32350 | 32450 | 32350 | 4878 |
| 350 | 20240528 | 124600 | 3404835850 | 32300 | 32300 | 32350 | 32300 | 118 |
| 351 | 20240528 | 124500 | 3401023000 | 32350 | 32350 | 32350 | 32300 | 328 |
| 352 | 20240528 | 124400 | 3390417300 | 32300 | 32300 | 32350 | 32300 | 1106 |
| 353 | 20240528 | 124300 | 3354682150 | 32300 | 32250 | 32300 | 32200 | 282 |
| 354 | 20240528 | 124200 | 3345592150 | 32200 | 32250 | 32300 | 32200 | 1188 |
| 355 | 20240528 | 124100 | 3307272900 | 32200 | 32250 | 32300 | 32200 | 188 |
| 356 | 20240528 | 124000 | 3301209300 | 32250 | 32250 | 32300 | 32250 | 600 |
| 357 | 20240528 | 123900 | 3281852400 | 32250 | 32250 | 32300 | 32250 | 106 |
| 358 | 20240528 | 123800 | 3278432500 | 32250 | 32250 | 32250 | 32250 | 323 |
| 359 | 20240528 | 123700 | 3268015750 | 32300 | 32250 | 32300 | 32250 | 1169 |
| 360 | 20240528 | 123600 | 3230310150 | 32250 | 32300 | 32300 | 32250 | 200 |
| 361 | 20240528 | 123500 | 3223856250 | 32250 | 32250 | 32250 | 32250 | 220 |
| 362 | 20240528 | 123400 | 3216761250 | 32250 | 32300 | 32350 | 32250 | 213 |
| 363 | 20240528 | 123300 | 3209888750 | 32300 | 32250 | 32300 | 32250 | 220 |
| 364 | 20240528 | 123200 | 3202791000 | 32250 | 32300 | 32350 | 32250 | 117 |
| 365 | 20240528 | 123100 | 3199013150 | 32250 | 32300 | 32350 | 32250 | 259 |
| 366 | 20240528 | 123000 | 3190656800 | 32250 | 32300 | 32300 | 32250 | 165 |
| 367 | 20240528 | 122900 | 3185333950 | 32250 | 32300 | 32350 | 32250 | 382 |
| 368 | 20240528 | 122800 | 3172999600 | 32350 | 32300 | 32350 | 32250 | 679 |
| 369 | 20240528 | 122700 | 3151065550 | 32300 | 32250 | 32300 | 32250 | 176 |
| 370 | 20240528 | 122600 | 3145386450 | 32300 | 32250 | 32300 | 32250 | 363 |
| 371 | 20240528 | 122500 | 3133676300 | 32250 | 32250 | 32300 | 32250 | 93 |
| 372 | 20240528 | 122400 | 3130674750 | 32250 | 32300 | 32300 | 32250 | 444 |
| 373 | 20240528 | 122300 | 3116346850 | 32300 | 32250 | 32300 | 32250 | 211 |
| 374 | 20240528 | 122200 | 3109534100 | 32250 | 32250 | 32300 | 32250 | 348 |
| 375 | 20240528 | 122100 | 3098308250 | 32300 | 32300 | 32300 | 32250 | 84 |
| 376 | 20240528 | 122000 | 3095596050 | 32300 | 32250 | 32300 | 32250 | 364 |
| 377 | 20240528 | 121900 | 3083850450 | 32250 | 32300 | 32350 | 32250 | 95 |
| 378 | 20240528 | 121800 | 3080781050 | 32300 | 32250 | 32350 | 32250 | 176 |
| 379 | 20240528 | 121700 | 3075100600 | 32250 | 32300 | 32350 | 32250 | 459 |
| 380 | 20240528 | 121600 | 3060289300 | 32250 | 32250 | 32300 | 32250 | 417 |
| 381 | 20240528 | 121500 | 3046822850 | 32250 | 32300 | 32300 | 32250 | 330 |
| 382 | 20240528 | 121400 | 3036177250 | 32250 | 32250 | 32250 | 32250 | 43 |
| 383 | 20240528 | 121300 | 3034790500 | 32250 | 32250 | 32300 | 32250 | 405 |
| 384 | 20240528 | 121200 | 3021725150 | 32300 | 32250 | 32300 | 32250 | 140 |
| 385 | 20240528 | 121100 | 3017208450 | 32300 | 32250 | 32300 | 32250 | 444 |
| 386 | 20240528 | 121000 | 3002877250 | 32300 | 32300 | 32300 | 32250 | 160 |
| 387 | 20240528 | 120900 | 2997713250 | 32250 | 32250 | 32300 | 32250 | 232 |
| 388 | 20240528 | 120800 | 2990228200 | 32300 | 32250 | 32300 | 32250 | 304 |
| 389 | 20240528 | 120700 | 2980422300 | 32300 | 32250 | 32300 | 32250 | 129 |
| 390 | 20240528 | 120600 | 2976259000 | 32250 | 32250 | 32300 | 32250 | 435 |
| 391 | 20240528 | 120500 | 2962225250 | 32300 | 32250 | 32300 | 32200 | 280 |
| 392 | 20240528 | 120400 | 2953190100 | 32250 | 32250 | 32300 | 32250 | 467 |
| 393 | 20240528 | 120300 | 2938119800 | 32250 | 32300 | 32300 | 32250 | 332 |
| 394 | 20240528 | 120200 | 2927401200 | 32250 | 32250 | 32300 | 32250 | 290 |
| 395 | 20240528 | 120100 | 2918045250 | 32250 | 32250 | 32300 | 32250 | 109 |
| 396 | 20240528 | 120000 | 2914528000 | 32300 | 32250 | 32300 | 32200 | 1322 |
| 397 | 20240528 | 115900 | 2871891700 | 32200 | 32200 | 32250 | 32200 | 211 |
| 398 | 20240528 | 115800 | 2865095350 | 32250 | 32250 | 32250 | 32200 | 671 |
| 399 | 20240528 | 115700 | 2843460150 | 32300 | 32350 | 32350 | 32250 | 242 |
| 400 | 20240528 | 115600 | 2835647950 | 32350 | 32300 | 32350 | 32250 | 1659 |
| 401 | 20240528 | 115500 | 2782080500 | 32300 | 32350 | 32350 | 32300 | 812 |
| 402 | 20240528 | 115400 | 2755822400 | 32300 | 32300 | 32350 | 32300 | 257 |
| 403 | 20240528 | 115300 | 2747517950 | 32300 | 32250 | 32350 | 32250 | 714 |
| 404 | 20240528 | 115200 | 2724432200 | 32250 | 32250 | 32350 | 32250 | 1163 |
| 405 | 20240528 | 115100 | 2686865350 | 32250 | 32200 | 32300 | 32200 | 1277 |
| 406 | 20240528 | 115000 | 2645666350 | 32250 | 32250 | 32250 | 32200 | 677 |
| 407 | 20240528 | 114900 | 2623841300 | 32200 | 32150 | 32250 | 32100 | 2605 |
| 408 | 20240528 | 114800 | 2540015850 | 32150 | 32150 | 32150 | 32100 | 189 |
| 409 | 20240528 | 114700 | 2533947450 | 32150 | 32150 | 32150 | 32100 | 247 |
| 410 | 20240528 | 114600 | 2526018450 | 32150 | 32150 | 32150 | 32100 | 253 |
| 411 | 20240528 | 114500 | 2517892350 | 32200 | 32100 | 32200 | 32100 | 375 |
| 412 | 20240528 | 114400 | 2505833950 | 32100 | 32100 | 32150 | 32100 | 410 |
| 413 | 20240528 | 114300 | 2492666650 | 32100 | 32100 | 32150 | 32100 | 111 |
| 414 | 20240528 | 114200 | 2489103100 | 32100 | 32100 | 32150 | 32100 | 288 |
| 415 | 20240528 | 114100 | 2479858000 | 32150 | 32100 | 32150 | 32100 | 256 |
| 416 | 20240528 | 114000 | 2471637950 | 32100 | 32100 | 32150 | 32100 | 223 |
| 417 | 20240528 | 113900 | 2464477550 | 32150 | 32100 | 32150 | 32100 | 494 |
| 418 | 20240528 | 113800 | 2448613100 | 32100 | 32100 | 32150 | 32100 | 421 |
| 419 | 20240528 | 113700 | 2435093000 | 32100 | 32100 | 32150 | 32050 | 643 |
| 420 | 20240528 | 113600 | 2414448450 | 32050 | 32100 | 32150 | 32050 | 555 |
| 421 | 20240528 | 113500 | 2396639400 | 32150 | 32100 | 32150 | 32100 | 907 |
| 422 | 20240528 | 113400 | 2367519150 | 32100 | 32100 | 32150 | 32100 | 106 |
| 423 | 20240528 | 113300 | 2364113650 | 32100 | 32100 | 32150 | 32100 | 281 |
| 424 | 20240528 | 113200 | 2355093250 | 32100 | 32100 | 32150 | 32100 | 232 |
| 425 | 20240528 | 113100 | 2347644650 | 32100 | 32100 | 32150 | 32100 | 164 |
| 426 | 20240528 | 113000 | 2342376850 | 32100 | 32150 | 32150 | 32100 | 461 |
| 427 | 20240528 | 112900 | 2327575250 | 32200 | 32100 | 32200 | 32100 | 118 |
| 428 | 20240528 | 112800 | 2323780650 | 32100 | 32100 | 32200 | 32100 | 334 |
| 429 | 20240528 | 112700 | 2313053800 | 32150 | 32150 | 32150 | 32100 | 826 |
| 430 | 20240528 | 112600 | 2286501000 | 32150 | 32150 | 32150 | 32100 | 495 |
| 431 | 20240528 | 112500 | 2270603450 | 32100 | 32150 | 32150 | 32100 | 180 |
| 432 | 20240528 | 112400 | 2264824400 | 32100 | 32150 | 32150 | 32100 | 159 |
| 433 | 20240528 | 112300 | 2259717450 | 32100 | 32200 | 32200 | 32100 | 2565 |
| 434 | 20240528 | 112200 | 2177272500 | 32200 | 32150 | 32200 | 32150 | 455 |
| 435 | 20240528 | 112100 | 2162642950 | 32200 | 32150 | 32200 | 32150 | 371 |
| 436 | 20240528 | 112000 | 2150712900 | 32150 | 32200 | 32200 | 32150 | 387 |
| 437 | 20240528 | 111900 | 2138254200 | 32150 | 32150 | 32200 | 32150 | 253 |
| 438 | 20240528 | 111800 | 2130117300 | 32150 | 32150 | 32200 | 32150 | 319 |
| 439 | 20240528 | 111700 | 2119856900 | 32150 | 32150 | 32200 | 32150 | 235 |
| 440 | 20240528 | 111600 | 2112299300 | 32200 | 32150 | 32200 | 32150 | 221 |
| 441 | 20240528 | 111500 | 2105190300 | 32150 | 32200 | 32200 | 32150 | 94 |
| 442 | 20240528 | 111400 | 2102166550 | 32200 | 32150 | 32200 | 32150 | 568 |
| 443 | 20240528 | 111300 | 2083903700 | 32200 | 32150 | 32200 | 32150 | 175 |
| 444 | 20240528 | 111200 | 2078274300 | 32150 | 32150 | 32200 | 32150 | 334 |
| 445 | 20240528 | 111100 | 2067531600 | 32200 | 32200 | 32200 | 32150 | 129 |
| 446 | 20240528 | 111000 | 2063382850 | 32150 | 32150 | 32200 | 32150 | 419 |
| 447 | 20240528 | 110900 | 2049908550 | 32200 | 32150 | 32200 | 32150 | 247 |
| 448 | 20240528 | 110800 | 2041965500 | 32200 | 32150 | 32200 | 32100 | 440 |
| 449 | 20240528 | 110700 | 2027820650 | 32200 | 32200 | 32200 | 32150 | 241 |
| 450 | 20240528 | 110600 | 2020067850 | 32200 | 32150 | 32200 | 32150 | 216 |
| 451 | 20240528 | 110500 | 2013119850 | 32200 | 32150 | 32200 | 32150 | 421 |
| 452 | 20240528 | 110400 | 1999580650 | 32150 | 32150 | 32200 | 32050 | 390 |
| 453 | 20240528 | 110300 | 1987040200 | 32150 | 32150 | 32200 | 32150 | 378 |
| 454 | 20240528 | 110200 | 1974885250 | 32200 | 32200 | 32200 | 32150 | 161 |
| 455 | 20240528 | 110100 | 1969704400 | 32150 | 32150 | 32200 | 32150 | 494 |
| 456 | 20240528 | 110000 | 1953814450 | 32200 | 32150 | 32200 | 32150 | 221 |
| 457 | 20240528 | 105900 | 1946705750 | 32150 | 32100 | 32200 | 32100 | 716 |
| 458 | 20240528 | 105800 | 1923691050 | 32050 | 32150 | 32150 | 32050 | 71 |
| 459 | 20240528 | 105700 | 1921414050 | 32150 | 32100 | 32150 | 32050 | 690 |
| 460 | 20240528 | 105600 | 1899248250 | 32100 | 32050 | 32100 | 32050 | 278 |
| 461 | 20240528 | 105500 | 1890337950 | 32100 | 32050 | 32100 | 32050 | 121 |
| 462 | 20240528 | 105400 | 1886459300 | 32050 | 32100 | 32100 | 32050 | 97 |
| 463 | 20240528 | 105300 | 1883348600 | 32050 | 32050 | 32150 | 32050 | 190 |
| 464 | 20240528 | 105200 | 1877252000 | 32100 | 32050 | 32100 | 32050 | 422 |
| 465 | 20240528 | 105100 | 1863722000 | 32050 | 32100 | 32100 | 32050 | 27 |
| 466 | 20240528 | 105000 | 1862856200 | 32100 | 32050 | 32100 | 32050 | 474 |
| 467 | 20240528 | 104900 | 1847655150 | 32100 | 32050 | 32100 | 32050 | 75 |
| 468 | 20240528 | 104800 | 1845250050 | 32050 | 32050 | 32100 | 32050 | 278 |
| 469 | 20240528 | 104700 | 1836338100 | 32100 | 32100 | 32100 | 32050 | 341 |
| 470 | 20240528 | 104600 | 1825400050 | 32050 | 32100 | 32100 | 32050 | 11 |
| 471 | 20240528 | 104500 | 1825047050 | 32050 | 32050 | 32050 | 32050 | 307 |
| 472 | 20240528 | 104400 | 1815207700 | 32100 | 32100 | 32100 | 32050 | 113 |
| 473 | 20240528 | 104300 | 1811585100 | 32050 | 32100 | 32100 | 32050 | 651 |
| 474 | 20240528 | 104200 | 1790703500 | 32100 | 32050 | 32100 | 32050 | 24 |
| 475 | 20240528 | 104100 | 1789933950 | 32100 | 32050 | 32100 | 32050 | 301 |
| 476 | 20240528 | 104000 | 1780286550 | 32050 | 32050 | 32100 | 32050 | 53 |
| 477 | 20240528 | 103900 | 1778587500 | 32000 | 32050 | 32050 | 32000 | 423 |
| 478 | 20240528 | 103800 | 1765046150 | 32050 | 32050 | 32100 | 32000 | 231 |
| 479 | 20240528 | 103700 | 1757645750 | 32000 | 32000 | 32150 | 32000 | 207 |
| 480 | 20240528 | 103600 | 1751008650 | 32000 | 32150 | 32150 | 32000 | 333 |
| 481 | 20240528 | 103500 | 1740345300 | 32100 | 32050 | 32150 | 32000 | 183 |
| 482 | 20240528 | 103400 | 1734481900 | 32000 | 32000 | 32050 | 32000 | 401 |
| 483 | 20240528 | 103300 | 1721645250 | 32000 | 32050 | 32050 | 32000 | 87 |
| 484 | 20240528 | 103200 | 1718857450 | 32050 | 32050 | 32050 | 32000 | 276 |
| 485 | 20240528 | 103100 | 1710016900 | 32150 | 32050 | 32150 | 32050 | 279 |
| 486 | 20240528 | 103000 | 1701068350 | 32100 | 32050 | 32150 | 32050 | 196 |
| 487 | 20240528 | 102900 | 1694776150 | 32050 | 32150 | 32150 | 32050 | 237 |
| 488 | 20240528 | 102800 | 1687180050 | 32150 | 32000 | 32150 | 32000 | 135 |
| 489 | 20240528 | 102700 | 1682849850 | 32000 | 32100 | 32100 | 32000 | 275 |
| 490 | 20240528 | 102600 | 1674034500 | 32150 | 32100 | 32150 | 32050 | 182 |
| 491 | 20240528 | 102500 | 1668193400 | 32050 | 32050 | 32150 | 32050 | 164 |
| 492 | 20240528 | 102400 | 1662936700 | 32050 | 32100 | 32100 | 32050 | 124 |
| 493 | 20240528 | 102300 | 1658960600 | 32050 | 32050 | 32100 | 32050 | 340 |
| 494 | 20240528 | 102200 | 1648057100 | 32050 | 32100 | 32100 | 32050 | 158 |
| 495 | 20240528 | 102100 | 1642992800 | 32050 | 32050 | 32100 | 32050 | 143 |
| 496 | 20240528 | 102000 | 1638405550 | 32100 | 32050 | 32100 | 32050 | 369 |
| 497 | 20240528 | 101900 | 1626578750 | 32100 | 32100 | 32100 | 32050 | 80 |
| 498 | 20240528 | 101800 | 1624013050 | 32100 | 32050 | 32100 | 32000 | 287 |
| 499 | 20240528 | 101700 | 1614815600 | 32050 | 32050 | 32100 | 32050 | 136 |
| 500 | 20240528 | 101600 | 1610456450 | 32050 | 32100 | 32100 | 32050 | 186 |
| 501 | 20240528 | 101500 | 1604488500 | 32100 | 32050 | 32150 | 32050 | 126 |
| 502 | 20240528 | 101400 | 1600449050 | 32050 | 32000 | 32050 | 32000 | 296 |
| 503 | 20240528 | 101300 | 1590975950 | 32050 | 32050 | 32100 | 32000 | 206 |
| 504 | 20240528 | 101200 | 1584372250 | 32050 | 32050 | 32050 | 32000 | 86 |
| 505 | 20240528 | 101100 | 1581616350 | 32000 | 32100 | 32100 | 32000 | 317 |
| 506 | 20240528 | 101000 | 1571449300 | 32100 | 32100 | 32100 | 32100 | 240 |
| 507 | 20240528 | 100900 | 1563745300 | 32100 | 32100 | 32150 | 32100 | 178 |
| 508 | 20240528 | 100800 | 1558031450 | 32100 | 32100 | 32100 | 32100 | 116 |
| 509 | 20240528 | 100700 | 1554307850 | 32100 | 32100 | 32100 | 32100 | 218 |
| 510 | 20240528 | 100600 | 1547310050 | 32100 | 32100 | 32150 | 32100 | 370 |
| 511 | 20240528 | 100500 | 1535431750 | 32100 | 32150 | 32150 | 32000 | 333 |
| 512 | 20240528 | 100400 | 1524754400 | 32150 | 32100 | 32150 | 32000 | 5425 |
| 513 | 20240528 | 100300 | 1350988950 | 32100 | 32150 | 32150 | 32100 | 108 |
| 514 | 20240528 | 100200 | 1347521950 | 32100 | 32100 | 32150 | 32050 | 1016 |
| 515 | 20240528 | 100100 | 1314909050 | 32050 | 32050 | 32100 | 32050 | 156 |
| 516 | 20240528 | 100000 | 1309909200 | 32050 | 32100 | 32100 | 32050 | 104 |
| 517 | 20240528 | 095900 | 1306573000 | 32100 | 32050 | 32100 | 32050 | 109 |
| 518 | 20240528 | 095800 | 1303077100 | 32050 | 32150 | 32150 | 32050 | 227 |
| 519 | 20240528 | 095700 | 1295795450 | 32100 | 32100 | 32150 | 32100 | 157 |
| 520 | 20240528 | 095600 | 1290755700 | 32150 | 32100 | 32200 | 32100 | 1843 |
| 521 | 20240528 | 095500 | 1231507550 | 32100 | 32100 | 32150 | 32100 | 220 |
| 522 | 20240528 | 095400 | 1224445500 | 32150 | 32100 | 32150 | 32100 | 17 |
| 523 | 20240528 | 095300 | 1223899250 | 32100 | 32100 | 32100 | 32100 | 322 |
| 524 | 20240528 | 095200 | 1213563050 | 32150 | 32100 | 32150 | 32100 | 48 |
| 525 | 20240528 | 095100 | 1212020900 | 32150 | 32100 | 32150 | 32050 | 701 |
| 526 | 20240528 | 095000 | 1189527850 | 32100 | 32100 | 32150 | 32050 | 1096 |
| 527 | 20240528 | 094900 | 1154358800 | 32150 | 32100 | 32150 | 32050 | 231 |
| 528 | 20240528 | 094800 | 1146945400 | 32100 | 32050 | 32100 | 32050 | 175 |
| 529 | 20240528 | 094700 | 1141331750 | 32050 | 32050 | 32100 | 32050 | 39 |
| 530 | 20240528 | 094600 | 1140081350 | 32050 | 32050 | 32100 | 32050 | 537 |
| 531 | 20240528 | 094500 | 1122854950 | 32050 | 32100 | 32100 | 32050 | 16 |
| 532 | 20240528 | 094400 | 1122341600 | 32100 | 32100 | 32100 | 32100 | 206 |
| 533 | 20240528 | 094300 | 1115729000 | 32150 | 32050 | 32150 | 32050 | 303 |
| 534 | 20240528 | 094200 | 1106008450 | 32050 | 32100 | 32100 | 32050 | 947 |
| 535 | 20240528 | 094100 | 1075656350 | 32150 | 32100 | 32150 | 32100 | 149 |
| 536 | 20240528 | 094000 | 1070870700 | 32150 | 32050 | 32150 | 32050 | 3406 |
| 537 | 20240528 | 093900 | 961548350 | 32100 | 32050 | 32100 | 32050 | 2367 |
| 538 | 20240528 | 093800 | 885683450 | 32050 | 32050 | 32050 | 32050 | 53 |
| 539 | 20240528 | 093700 | 883984800 | 32050 | 32050 | 32050 | 32050 | 239 |
| 540 | 20240528 | 093600 | 876324850 | 32050 | 32050 | 32100 | 32050 | 619 |
| 541 | 20240528 | 093500 | 856485450 | 32050 | 32050 | 32050 | 32000 | 791 |
| 542 | 20240528 | 093400 | 831173150 | 32050 | 32050 | 32050 | 32050 | 15 |
| 543 | 20240528 | 093300 | 830692400 | 32050 | 32050 | 32050 | 32050 | 512 |
| 544 | 20240528 | 093200 | 814282800 | 32050 | 32050 | 32050 | 32050 | 218 |
| 545 | 20240528 | 093100 | 807295900 | 32050 | 32100 | 32100 | 32050 | 217 |
| 546 | 20240528 | 093000 | 800338050 | 32050 | 32050 | 32100 | 32050 | 45 |
| 547 | 20240528 | 092900 | 798895550 | 32050 | 32100 | 32100 | 32050 | 4 |
| 548 | 20240528 | 092800 | 798767200 | 32000 | 32050 | 32100 | 32000 | 891 |
| 549 | 20240528 | 092700 | 770227800 | 32050 | 32000 | 32050 | 32000 | 80 |
| 550 | 20240528 | 092600 | 767664850 | 32000 | 32050 | 32050 | 32000 | 2462 |
| 551 | 20240528 | 092500 | 688806800 | 32000 | 32000 | 32000 | 32000 | 113 |
| 552 | 20240528 | 092400 | 685190800 | 32000 | 32000 | 32000 | 32000 | 109 |
| 553 | 20240528 | 092300 | 681702800 | 32050 | 32000 | 32050 | 32000 | 105 |
| 554 | 20240528 | 092200 | 678342650 | 32000 | 32000 | 32000 | 32000 | 349 |
| 555 | 20240528 | 092100 | 667174650 | 32000 | 32000 | 32000 | 32000 | 792 |
| 556 | 20240528 | 092000 | 641830650 | 32000 | 32000 | 32050 | 32000 | 1779 |
| 557 | 20240528 | 091900 | 584902600 | 32000 | 32000 | 32000 | 32000 | 32 |
| 558 | 20240528 | 091800 | 583878600 | 32000 | 32000 | 32050 | 32000 | 502 |
| 559 | 20240528 | 091700 | 567814550 | 32000 | 32000 | 32000 | 32000 | 185 |
| 560 | 20240528 | 091600 | 561894550 | 32000 | 32000 | 32000 | 32000 | 171 |
| 561 | 20240528 | 091500 | 556422550 | 32000 | 32000 | 32000 | 32000 | 549 |
| 562 | 20240528 | 091400 | 538854550 | 32000 | 32000 | 32000 | 32000 | 242 |
| 563 | 20240528 | 091300 | 531110550 | 32000 | 32000 | 32000 | 32000 | 461 |
| 564 | 20240528 | 091200 | 516358550 | 32000 | 32000 | 32000 | 32000 | 840 |
| 565 | 20240528 | 091100 | 489478550 | 32000 | 32050 | 32050 | 32000 | 36 |
| 566 | 20240528 | 091000 | 488326450 | 32050 | 32000 | 32050 | 32000 | 659 |
| 567 | 20240528 | 090900 | 467237950 | 32000 | 32050 | 32050 | 31950 | 1279 |
| 568 | 20240528 | 090800 | 426320050 | 32050 | 32050 | 32150 | 32000 | 3707 |
| 569 | 20240528 | 090700 | 307456250 | 32100 | 32100 | 32100 | 32100 | 504 |
| 570 | 20240528 | 090600 | 291277850 | 32050 | 31950 | 32200 | 31950 | 1672 |
| 571 | 20240528 | 090500 | 237727350 | 31950 | 31950 | 32000 | 31900 | 1865 |
| 572 | 20240528 | 090400 | 178158650 | 32000 | 31950 | 32000 | 31950 | 278 |
| 573 | 20240528 | 090300 | 169274050 | 32000 | 32000 | 32000 | 32000 | 383 |
| 574 | 20240528 | 090200 | 157018050 | 32050 | 32050 | 32050 | 32050 | 220 |
| 575 | 20240528 | 090100 | 149967050 | 32100 | 32200 | 32250 | 32050 | 1248 |
| 576 | 20240528 | 090000 | 109782750 | 32050 | 31900 | 32200 | 31900 | 3350 |