31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 3 | 20240529 | 183300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240529 | 183200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240529 | 183100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240529 | 183000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240529 | 182900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240529 | 182800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240529 | 182700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240529 | 182600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240529 | 182500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240529 | 182400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240529 | 182300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240529 | 182200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240529 | 182100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240529 | 182000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240529 | 181900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240529 | 181800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240529 | 181700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240529 | 181600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240529 | 181500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240529 | 181400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240529 | 181300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240529 | 181200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240529 | 181100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240529 | 181000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240529 | 180900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240529 | 180800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240529 | 180700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240529 | 180600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240529 | 180500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240529 | 180400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 33 | 20240529 | 180300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240529 | 180200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240529 | 180100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240529 | 180000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240529 | 175900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240529 | 175800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240529 | 175700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240529 | 175600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240529 | 175500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240529 | 175400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240529 | 175300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240529 | 175200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240529 | 175100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240529 | 175000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240529 | 174900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240529 | 174800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240529 | 174700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240529 | 174600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240529 | 174500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240529 | 174400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240529 | 174300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240529 | 174200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240529 | 174100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240529 | 174000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240529 | 173900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240529 | 173800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240529 | 173700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240529 | 173600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240529 | 173500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240529 | 173400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 63 | 20240529 | 173300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240529 | 173200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240529 | 173100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240529 | 173000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240529 | 172900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240529 | 172800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240529 | 172700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240529 | 172600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240529 | 172500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240529 | 172400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240529 | 172300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240529 | 172200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240529 | 172100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240529 | 172000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240529 | 171900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240529 | 171800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240529 | 171700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240529 | 171600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240529 | 171500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240529 | 171400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240529 | 171300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240529 | 171200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240529 | 171100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240529 | 171000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240529 | 170900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240529 | 170800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240529 | 170700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240529 | 170600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240529 | 170500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240529 | 170400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 93 | 20240529 | 170300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240529 | 170200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240529 | 170100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240529 | 170000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240529 | 165900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240529 | 165800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240529 | 165700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240529 | 165600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240529 | 165500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240529 | 165400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240529 | 165300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240529 | 165200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240529 | 165100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240529 | 165000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240529 | 164900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240529 | 164800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240529 | 164700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240529 | 164600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240529 | 164500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240529 | 164400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240529 | 164300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240529 | 164200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240529 | 164100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240529 | 164000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240529 | 163900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240529 | 163800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240529 | 163700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240529 | 163600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240529 | 163500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240529 | 163400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 123 | 20240529 | 163300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240529 | 163200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240529 | 163100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240529 | 163000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240529 | 162900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240529 | 162800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240529 | 162700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240529 | 162600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240529 | 162500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240529 | 162400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240529 | 162300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240529 | 162200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240529 | 162100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240529 | 162000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240529 | 161900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240529 | 161800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240529 | 161700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240529 | 161600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240529 | 161500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240529 | 161400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240529 | 161300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240529 | 161200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240529 | 161100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240529 | 161000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240529 | 160900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240529 | 160800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240529 | 160700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240529 | 160600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240529 | 160500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240529 | 160400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 153 | 20240529 | 160300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240529 | 160200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240529 | 160100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240529 | 160000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240529 | 155900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240529 | 155800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240529 | 155700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240529 | 155600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240529 | 155500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240529 | 155400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240529 | 155300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240529 | 155200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240529 | 155100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240529 | 155000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240529 | 154900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240529 | 154800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240529 | 154700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240529 | 154600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240529 | 154500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240529 | 154400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240529 | 154300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240529 | 154200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240529 | 154100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240529 | 154000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240529 | 153900 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240529 | 153800 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240529 | 153700 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240529 | 153600 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240529 | 153500 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240529 | 153400 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 183 | 20240529 | 153300 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240529 | 153200 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240529 | 153100 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240529 | 153000 | 20223649400 | 33000 | 33000 | 33000 | 33000 | 27913 |
| 187 | 20240529 | 152900 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240529 | 152800 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240529 | 152700 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240529 | 152600 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240529 | 152500 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240529 | 152400 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240529 | 152300 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240529 | 152200 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20240529 | 152100 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20240529 | 152000 | 19302520400 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20240529 | 151900 | 19302520400 | 32900 | 32900 | 32900 | 32850 | 1955 |
| 198 | 20240529 | 151800 | 19238224500 | 32850 | 32850 | 32900 | 32850 | 379 |
| 199 | 20240529 | 151700 | 19225757050 | 32850 | 32850 | 32900 | 32850 | 713 |
| 200 | 20240529 | 151600 | 19202307300 | 32900 | 32850 | 32950 | 32850 | 870 |
| 201 | 20240529 | 151500 | 19173692150 | 32850 | 32900 | 32900 | 32850 | 528 |
| 202 | 20240529 | 151400 | 19156340750 | 32850 | 32900 | 32950 | 32850 | 1290 |
| 203 | 20240529 | 151300 | 19113899800 | 32900 | 32850 | 32950 | 32850 | 1875 |
| 204 | 20240529 | 151200 | 19052243700 | 32850 | 32800 | 32900 | 32800 | 1311 |
| 205 | 20240529 | 151100 | 19009182750 | 32850 | 32800 | 32850 | 32800 | 897 |
| 206 | 20240529 | 151000 | 18979742700 | 32800 | 32850 | 32900 | 32800 | 1451 |
| 207 | 20240529 | 150900 | 18932074750 | 32850 | 32900 | 32950 | 32850 | 2037 |
| 208 | 20240529 | 150800 | 18865062750 | 32950 | 32900 | 32950 | 32850 | 6862 |
| 209 | 20240529 | 150700 | 18639304650 | 32900 | 32900 | 32900 | 32850 | 958 |
| 210 | 20240529 | 150600 | 18607814550 | 32900 | 32850 | 32950 | 32850 | 1006 |
| 211 | 20240529 | 150500 | 18574734000 | 32900 | 32850 | 32950 | 32850 | 3689 |
| 212 | 20240529 | 150400 | 18453453800 | 32850 | 32800 | 32900 | 32800 | 1282 |
| 213 | 20240529 | 150300 | 18411318500 | 32850 | 32800 | 32850 | 32800 | 956 |
| 214 | 20240529 | 150200 | 18379939800 | 32800 | 32950 | 32950 | 32800 | 2986 |
| 215 | 20240529 | 150100 | 18281802800 | 32900 | 32950 | 32950 | 32900 | 918 |
| 216 | 20240529 | 150000 | 18251578450 | 32950 | 32850 | 32950 | 32850 | 1413 |
| 217 | 20240529 | 145900 | 18205077300 | 32900 | 32850 | 32900 | 32850 | 1294 |
| 218 | 20240529 | 145800 | 18162545150 | 32850 | 32850 | 32900 | 32850 | 1044 |
| 219 | 20240529 | 145700 | 18128227150 | 32900 | 32850 | 32900 | 32850 | 1005 |
| 220 | 20240529 | 145600 | 18095188000 | 32850 | 32850 | 32900 | 32800 | 1691 |
| 221 | 20240529 | 145500 | 18039647600 | 32900 | 32850 | 32950 | 32800 | 5925 |
| 222 | 20240529 | 145400 | 17844957800 | 32850 | 32900 | 33000 | 32850 | 2937 |
| 223 | 20240529 | 145300 | 17748335300 | 32950 | 32900 | 33000 | 32900 | 2308 |
| 224 | 20240529 | 145200 | 17672357200 | 32900 | 32900 | 33000 | 32900 | 934 |
| 225 | 20240529 | 145100 | 17641567850 | 32900 | 33000 | 33050 | 32900 | 3653 |
| 226 | 20240529 | 145000 | 17521061000 | 33050 | 32950 | 33050 | 32950 | 1713 |
| 227 | 20240529 | 144900 | 17464549050 | 33000 | 32950 | 33000 | 32950 | 806 |
| 228 | 20240529 | 144800 | 17437969950 | 33000 | 32950 | 33000 | 32950 | 805 |
| 229 | 20240529 | 144700 | 17411417800 | 33000 | 32950 | 33000 | 32950 | 1015 |
| 230 | 20240529 | 144600 | 17377945000 | 32950 | 32950 | 33000 | 32950 | 1242 |
| 231 | 20240529 | 144500 | 17336995900 | 32950 | 32950 | 33000 | 32950 | 990 |
| 232 | 20240529 | 144400 | 17304346450 | 32950 | 32950 | 33000 | 32900 | 1161 |
| 233 | 20240529 | 144300 | 17266099250 | 32950 | 33000 | 33000 | 32900 | 1337 |
| 234 | 20240529 | 144200 | 17222018800 | 33000 | 32900 | 33000 | 32900 | 1442 |
| 235 | 20240529 | 144100 | 17174515250 | 32950 | 32950 | 32950 | 32900 | 871 |
| 236 | 20240529 | 144000 | 17145826050 | 32950 | 32900 | 32950 | 32900 | 1010 |
| 237 | 20240529 | 143900 | 17112568550 | 32950 | 32950 | 33000 | 32900 | 1182 |
| 238 | 20240529 | 143800 | 17073640450 | 32950 | 32950 | 33000 | 32900 | 1346 |
| 239 | 20240529 | 143700 | 17029270050 | 32950 | 32950 | 33000 | 32900 | 1901 |
| 240 | 20240529 | 143600 | 16966611250 | 32950 | 32950 | 33000 | 32900 | 1188 |
| 241 | 20240529 | 143500 | 16927442600 | 32950 | 32950 | 33000 | 32900 | 609 |
| 242 | 20240529 | 143400 | 16907370950 | 33000 | 32950 | 33000 | 32900 | 1111 |
| 243 | 20240529 | 143300 | 16870756550 | 32950 | 32950 | 32950 | 32900 | 857 |
| 244 | 20240529 | 143200 | 16842540050 | 32950 | 32900 | 33000 | 32900 | 791 |
| 245 | 20240529 | 143100 | 16816483600 | 32950 | 32900 | 33000 | 32900 | 776 |
| 246 | 20240529 | 143000 | 16790909150 | 32900 | 32950 | 33000 | 32900 | 470 |
| 247 | 20240529 | 142900 | 16775422200 | 32950 | 32900 | 33000 | 32900 | 928 |
| 248 | 20240529 | 142800 | 16744832750 | 32900 | 32950 | 33000 | 32900 | 526 |
| 249 | 20240529 | 142700 | 16727490350 | 33000 | 32950 | 33000 | 32900 | 1500 |
| 250 | 20240529 | 142600 | 16678057450 | 32950 | 33000 | 33050 | 32950 | 1773 |
| 251 | 20240529 | 142500 | 16619620250 | 32950 | 32950 | 33050 | 32950 | 571 |
| 252 | 20240529 | 142400 | 16600786750 | 33000 | 33000 | 33050 | 32900 | 933 |
| 253 | 20240529 | 142300 | 16570008100 | 32950 | 33000 | 33050 | 32950 | 1273 |
| 254 | 20240529 | 142200 | 16527993500 | 33000 | 33100 | 33100 | 33000 | 1409 |
| 255 | 20240529 | 142100 | 16481412950 | 33050 | 32950 | 33100 | 32950 | 10813 |
| 256 | 20240529 | 142000 | 16124045600 | 32950 | 32950 | 33000 | 32950 | 748 |
| 257 | 20240529 | 141900 | 16099385400 | 32950 | 33000 | 33000 | 32950 | 598 |
| 258 | 20240529 | 141800 | 16079673900 | 33000 | 32950 | 33000 | 32950 | 1053 |
| 259 | 20240529 | 141700 | 16044945400 | 32950 | 33000 | 33000 | 32950 | 819 |
| 260 | 20240529 | 141600 | 16017939050 | 33000 | 33000 | 33050 | 32950 | 746 |
| 261 | 20240529 | 141500 | 15993334550 | 32950 | 33000 | 33050 | 32950 | 794 |
| 262 | 20240529 | 141400 | 15967139350 | 33000 | 33000 | 33050 | 32950 | 826 |
| 263 | 20240529 | 141300 | 15939890000 | 33050 | 33000 | 33050 | 32950 | 774 |
| 264 | 20240529 | 141200 | 15914354200 | 33000 | 33000 | 33050 | 32950 | 870 |
| 265 | 20240529 | 141100 | 15885640450 | 32950 | 32950 | 33000 | 32950 | 685 |
| 266 | 20240529 | 141000 | 15863046950 | 33000 | 33000 | 33050 | 32950 | 976 |
| 267 | 20240529 | 140900 | 15830846300 | 33050 | 32850 | 33050 | 32850 | 2160 |
| 268 | 20240529 | 140800 | 15759582750 | 32950 | 32900 | 33000 | 32850 | 1033 |
| 269 | 20240529 | 140700 | 15725565800 | 32900 | 32900 | 32950 | 32900 | 402 |
| 270 | 20240529 | 140600 | 15712339200 | 32900 | 32900 | 32950 | 32850 | 2433 |
| 271 | 20240529 | 140500 | 15632389050 | 32950 | 32850 | 32950 | 32850 | 546 |
| 272 | 20240529 | 140400 | 15614428950 | 32850 | 32900 | 32950 | 32850 | 842 |
| 273 | 20240529 | 140300 | 15586711700 | 32900 | 32900 | 32950 | 32900 | 756 |
| 274 | 20240529 | 140200 | 15561820950 | 32900 | 32900 | 33000 | 32900 | 1640 |
| 275 | 20240529 | 140100 | 15507845600 | 32900 | 33000 | 33000 | 32900 | 966 |
| 276 | 20240529 | 140000 | 15476009300 | 32950 | 32950 | 33000 | 32900 | 1589 |
| 277 | 20240529 | 135900 | 15423638600 | 32950 | 32950 | 33000 | 32900 | 683 |
| 278 | 20240529 | 135800 | 15401122100 | 32950 | 33000 | 33000 | 32900 | 1080 |
| 279 | 20240529 | 135700 | 15365521800 | 33000 | 32950 | 33000 | 32950 | 1121 |
| 280 | 20240529 | 135600 | 15328559150 | 32950 | 32950 | 33000 | 32950 | 745 |
| 281 | 20240529 | 135500 | 15303993900 | 32950 | 33000 | 33000 | 32950 | 771 |
| 282 | 20240529 | 135400 | 15278573450 | 32950 | 33000 | 33000 | 32950 | 1042 |
| 283 | 20240529 | 135300 | 15244212400 | 32950 | 32950 | 33000 | 32950 | 800 |
| 284 | 20240529 | 135200 | 15217831350 | 32950 | 33000 | 33000 | 32950 | 446 |
| 285 | 20240529 | 135100 | 15203122500 | 32950 | 33000 | 33050 | 32950 | 2273 |
| 286 | 20240529 | 135000 | 15128085700 | 33050 | 33050 | 33050 | 33000 | 909 |
| 287 | 20240529 | 134900 | 15098061000 | 33050 | 33000 | 33050 | 33000 | 145 |
| 288 | 20240529 | 134800 | 15093273950 | 33000 | 32950 | 33050 | 32950 | 1006 |
| 289 | 20240529 | 134700 | 15060073050 | 32950 | 32950 | 33000 | 32950 | 166 |
| 290 | 20240529 | 134600 | 15054598450 | 33000 | 32950 | 33000 | 32950 | 231 |
| 291 | 20240529 | 134500 | 15046977850 | 33000 | 33050 | 33050 | 32950 | 2282 |
| 292 | 20240529 | 134400 | 14971678100 | 33000 | 33050 | 33050 | 33000 | 580 |
| 293 | 20240529 | 134300 | 14952531450 | 33000 | 33050 | 33100 | 33000 | 588 |
| 294 | 20240529 | 134200 | 14933098250 | 33050 | 33050 | 33100 | 33050 | 202 |
| 295 | 20240529 | 134100 | 14926414400 | 33100 | 33100 | 33100 | 33000 | 1413 |
| 296 | 20240529 | 134000 | 14879694350 | 33050 | 33050 | 33100 | 33050 | 619 |
| 297 | 20240529 | 133900 | 14859227250 | 33050 | 33100 | 33100 | 33050 | 342 |
| 298 | 20240529 | 133800 | 14847914500 | 33100 | 33150 | 33150 | 33050 | 1981 |
| 299 | 20240529 | 133700 | 14782338700 | 33150 | 33050 | 33150 | 33000 | 9572 |
| 300 | 20240529 | 133600 | 14465564800 | 33050 | 33000 | 33050 | 32950 | 2608 |
| 301 | 20240529 | 133500 | 14379483350 | 32950 | 32950 | 33000 | 32950 | 345 |
| 302 | 20240529 | 133400 | 14368101750 | 32950 | 33000 | 33000 | 32950 | 319 |
| 303 | 20240529 | 133300 | 14357577600 | 33000 | 33000 | 33000 | 32950 | 2598 |
| 304 | 20240529 | 133200 | 14271847150 | 33000 | 32950 | 33000 | 32900 | 2322 |
| 305 | 20240529 | 133100 | 14195316750 | 32950 | 32950 | 32950 | 32900 | 733 |
| 306 | 20240529 | 133000 | 14171165300 | 32950 | 32950 | 32950 | 32900 | 373 |
| 307 | 20240529 | 132900 | 14158880500 | 32950 | 32950 | 32950 | 32900 | 610 |
| 308 | 20240529 | 132800 | 14138783100 | 32950 | 32950 | 32950 | 32900 | 1126 |
| 309 | 20240529 | 132700 | 14101702000 | 32950 | 32950 | 32950 | 32900 | 578 |
| 310 | 20240529 | 132600 | 14082659500 | 32950 | 32900 | 32950 | 32850 | 3309 |
| 311 | 20240529 | 132500 | 13973768600 | 32900 | 32900 | 32900 | 32850 | 527 |
| 312 | 20240529 | 132400 | 13956431350 | 32900 | 32850 | 32900 | 32850 | 548 |
| 313 | 20240529 | 132300 | 13938403550 | 32850 | 32900 | 32900 | 32850 | 366 |
| 314 | 20240529 | 132200 | 13926366000 | 32900 | 32900 | 32900 | 32900 | 256 |
| 315 | 20240529 | 132100 | 13917943600 | 32900 | 32900 | 32900 | 32850 | 464 |
| 316 | 20240529 | 132000 | 13902682200 | 32900 | 32850 | 32900 | 32850 | 301 |
| 317 | 20240529 | 131900 | 13892783850 | 32900 | 32850 | 32900 | 32850 | 257 |
| 318 | 20240529 | 131800 | 13884331550 | 32900 | 32900 | 32900 | 32850 | 81 |
| 319 | 20240529 | 131700 | 13881667100 | 32900 | 32850 | 32900 | 32800 | 296 |
| 320 | 20240529 | 131600 | 13871943200 | 32850 | 32800 | 32850 | 32800 | 159 |
| 321 | 20240529 | 131500 | 13866722900 | 32800 | 32850 | 32850 | 32800 | 257 |
| 322 | 20240529 | 131400 | 13858280650 | 32850 | 32850 | 32850 | 32800 | 199 |
| 323 | 20240529 | 131300 | 13851744200 | 32850 | 32850 | 32850 | 32800 | 191 |
| 324 | 20240529 | 131200 | 13845470350 | 32850 | 32850 | 32850 | 32800 | 188 |
| 325 | 20240529 | 131100 | 13839297150 | 32850 | 32850 | 32850 | 32800 | 133 |
| 326 | 20240529 | 131000 | 13834928200 | 32850 | 32850 | 32850 | 32800 | 123 |
| 327 | 20240529 | 130900 | 13830887800 | 32850 | 32850 | 32850 | 32800 | 123 |
| 328 | 20240529 | 130800 | 13826848300 | 32850 | 32850 | 32850 | 32800 | 731 |
| 329 | 20240529 | 130700 | 13802860500 | 32850 | 32850 | 32850 | 32800 | 133 |
| 330 | 20240529 | 130600 | 13798491650 | 32850 | 32850 | 32850 | 32800 | 187 |
| 331 | 20240529 | 130500 | 13792349900 | 32850 | 32850 | 32850 | 32800 | 140 |
| 332 | 20240529 | 130400 | 13787755350 | 32800 | 32850 | 32850 | 32800 | 47 |
| 333 | 20240529 | 130300 | 13786211600 | 32850 | 32850 | 32850 | 32800 | 117 |
| 334 | 20240529 | 130200 | 13782368400 | 32850 | 32800 | 32850 | 32800 | 308 |
| 335 | 20240529 | 130100 | 13772251200 | 32800 | 32800 | 32850 | 32800 | 133 |
| 336 | 20240529 | 130000 | 13767886850 | 32800 | 32850 | 32850 | 32800 | 143 |
| 337 | 20240529 | 125900 | 13763195400 | 32800 | 32850 | 32900 | 32800 | 604 |
| 338 | 20240529 | 125800 | 13743343250 | 32850 | 32850 | 32850 | 32800 | 118 |
| 339 | 20240529 | 125700 | 13739469900 | 32850 | 32800 | 32850 | 32800 | 297 |
| 340 | 20240529 | 125600 | 13729719450 | 32850 | 32850 | 32850 | 32750 | 4056 |
| 341 | 20240529 | 125500 | 13596649800 | 32850 | 32900 | 32900 | 32850 | 66 |
| 342 | 20240529 | 125400 | 13594480750 | 32900 | 32900 | 32900 | 32850 | 304 |
| 343 | 20240529 | 125300 | 13584482350 | 32900 | 32900 | 32900 | 32850 | 403 |
| 344 | 20240529 | 125200 | 13571224100 | 32900 | 33000 | 33000 | 32850 | 4798 |
| 345 | 20240529 | 125100 | 13413286450 | 33000 | 32950 | 33050 | 32950 | 1504 |
| 346 | 20240529 | 125000 | 13363658200 | 32950 | 33000 | 33000 | 32950 | 567 |
| 347 | 20240529 | 124900 | 13344950100 | 33000 | 32950 | 33000 | 32950 | 2081 |
| 348 | 20240529 | 124800 | 13276283700 | 33000 | 33000 | 33000 | 32950 | 1484 |
| 349 | 20240529 | 124700 | 13227321700 | 33000 | 33000 | 33000 | 32950 | 852 |
| 350 | 20240529 | 124600 | 13199220500 | 33000 | 33000 | 33000 | 32950 | 2477 |
| 351 | 20240529 | 124500 | 13117480100 | 33000 | 32950 | 33000 | 32900 | 7825 |
| 352 | 20240529 | 124400 | 12859560250 | 32950 | 32900 | 32950 | 32900 | 295 |
| 353 | 20240529 | 124300 | 12849849350 | 32900 | 32950 | 32950 | 32900 | 596 |
| 354 | 20240529 | 124200 | 12830223550 | 32950 | 32950 | 32950 | 32900 | 663 |
| 355 | 20240529 | 124100 | 12808379900 | 32950 | 32950 | 32950 | 32900 | 703 |
| 356 | 20240529 | 124000 | 12785242900 | 32900 | 32950 | 32950 | 32900 | 762 |
| 357 | 20240529 | 123900 | 12760154400 | 32900 | 32850 | 32950 | 32850 | 1109 |
| 358 | 20240529 | 123800 | 12723622550 | 32850 | 32900 | 32950 | 32850 | 7620 |
| 359 | 20240529 | 123700 | 12472886800 | 32900 | 32850 | 32900 | 32850 | 139 |
| 360 | 20240529 | 123600 | 12468318150 | 32850 | 32900 | 32900 | 32850 | 956 |
| 361 | 20240529 | 123500 | 12436885700 | 32900 | 32900 | 32900 | 32850 | 517 |
| 362 | 20240529 | 123400 | 12419880050 | 32900 | 32850 | 32900 | 32850 | 577 |
| 363 | 20240529 | 123300 | 12400903750 | 32900 | 32900 | 32900 | 32850 | 543 |
| 364 | 20240529 | 123200 | 12383042500 | 32850 | 32800 | 32900 | 32800 | 7056 |
| 365 | 20240529 | 123100 | 12151320650 | 32800 | 32800 | 32800 | 32750 | 156 |
| 366 | 20240529 | 123000 | 12146209300 | 32750 | 32850 | 32850 | 32750 | 1616 |
| 367 | 20240529 | 122900 | 12093185800 | 32800 | 32850 | 32850 | 32800 | 88 |
| 368 | 20240529 | 122800 | 12090299000 | 32850 | 32800 | 32850 | 32800 | 246 |
| 369 | 20240529 | 122700 | 12082226600 | 32800 | 32850 | 32850 | 32800 | 535 |
| 370 | 20240529 | 122600 | 12064652350 | 32850 | 32850 | 32850 | 32800 | 245 |
| 371 | 20240529 | 122500 | 12056613000 | 32800 | 32850 | 32850 | 32800 | 150 |
| 372 | 20240529 | 122400 | 12051687800 | 32850 | 32800 | 32850 | 32800 | 729 |
| 373 | 20240529 | 122300 | 12027745600 | 32800 | 32800 | 32850 | 32800 | 458 |
| 374 | 20240529 | 122200 | 12012716750 | 32800 | 32800 | 32850 | 32800 | 157 |
| 375 | 20240529 | 122100 | 12007565900 | 32800 | 32850 | 32850 | 32800 | 475 |
| 376 | 20240529 | 122000 | 11991963950 | 32800 | 32800 | 32850 | 32800 | 82 |
| 377 | 20240529 | 121900 | 11989273450 | 32850 | 32800 | 32850 | 32800 | 439 |
| 378 | 20240529 | 121800 | 11974871550 | 32850 | 32800 | 32850 | 32800 | 652 |
| 379 | 20240529 | 121700 | 11953464300 | 32800 | 32800 | 32850 | 32800 | 844 |
| 380 | 20240529 | 121600 | 11925780150 | 32800 | 32800 | 32850 | 32800 | 869 |
| 381 | 20240529 | 121500 | 11897276600 | 32800 | 32750 | 32800 | 32700 | 3327 |
| 382 | 20240529 | 121400 | 11788317750 | 32750 | 32750 | 32750 | 32700 | 1375 |
| 383 | 20240529 | 121300 | 11743289250 | 32750 | 32750 | 32800 | 32750 | 92 |
| 384 | 20240529 | 121200 | 11740274900 | 32750 | 32750 | 32800 | 32750 | 689 |
| 385 | 20240529 | 121100 | 11717678700 | 32750 | 32800 | 32800 | 32750 | 68 |
| 386 | 20240529 | 121000 | 11715449550 | 32800 | 32800 | 32800 | 32750 | 998 |
| 387 | 20240529 | 120900 | 11682716100 | 32850 | 32800 | 32850 | 32800 | 1326 |
| 388 | 20240529 | 120800 | 11639200750 | 32850 | 32850 | 32900 | 32800 | 10148 |
| 389 | 20240529 | 120700 | 11305887100 | 32900 | 32750 | 32900 | 32750 | 3206 |
| 390 | 20240529 | 120600 | 11200620750 | 32750 | 32750 | 32800 | 32750 | 1372 |
| 391 | 20240529 | 120500 | 11155652150 | 32750 | 32900 | 32900 | 32750 | 4866 |
| 392 | 20240529 | 120400 | 10995804750 | 32850 | 32800 | 32900 | 32800 | 2277 |
| 393 | 20240529 | 120300 | 10921001700 | 32800 | 32900 | 32900 | 32700 | 9750 |
| 394 | 20240529 | 120200 | 10600746350 | 32850 | 32650 | 32900 | 32650 | 30014 |
| 395 | 20240529 | 120100 | 9616259750 | 32700 | 32700 | 32700 | 32650 | 512 |
| 396 | 20240529 | 120000 | 9599520050 | 32650 | 32650 | 32700 | 32600 | 2240 |
| 397 | 20240529 | 115900 | 9526355650 | 32600 | 32650 | 32650 | 32600 | 154 |
| 398 | 20240529 | 115800 | 9521331850 | 32600 | 32650 | 32650 | 32600 | 139 |
| 399 | 20240529 | 115700 | 9516796600 | 32650 | 32650 | 32650 | 32600 | 737 |
| 400 | 20240529 | 115600 | 9492734200 | 32650 | 32600 | 32650 | 32600 | 120 |
| 401 | 20240529 | 115500 | 9488818150 | 32650 | 32600 | 32650 | 32600 | 160 |
| 402 | 20240529 | 115400 | 9483595100 | 32600 | 32700 | 32700 | 32600 | 665 |
| 403 | 20240529 | 115300 | 9461881100 | 32700 | 32700 | 32700 | 32600 | 925 |
| 404 | 20240529 | 115200 | 9431676800 | 32650 | 32700 | 32700 | 32650 | 1165 |
| 405 | 20240529 | 115100 | 9393629300 | 32700 | 32650 | 32700 | 32650 | 483 |
| 406 | 20240529 | 115000 | 9377839700 | 32700 | 32650 | 32700 | 32650 | 104 |
| 407 | 20240529 | 114900 | 9374440150 | 32650 | 32700 | 32700 | 32650 | 252 |
| 408 | 20240529 | 114800 | 9366202550 | 32700 | 32700 | 32700 | 32650 | 612 |
| 409 | 20240529 | 114700 | 9346191250 | 32700 | 32650 | 32700 | 32650 | 88 |
| 410 | 20240529 | 114600 | 9343316800 | 32700 | 32650 | 32700 | 32650 | 38 |
| 411 | 20240529 | 114500 | 9342074900 | 32700 | 32700 | 32700 | 32650 | 2814 |
| 412 | 20240529 | 114400 | 9250057900 | 32700 | 32700 | 32750 | 32700 | 103 |
| 413 | 20240529 | 114300 | 9246687800 | 32750 | 32700 | 32750 | 32700 | 53 |
| 414 | 20240529 | 114200 | 9244953050 | 32750 | 32700 | 32750 | 32700 | 779 |
| 415 | 20240529 | 114100 | 9219448900 | 32700 | 32750 | 32750 | 32700 | 57 |
| 416 | 20240529 | 114000 | 9217583500 | 32750 | 32700 | 32750 | 32700 | 339 |
| 417 | 20240529 | 113900 | 9206484800 | 32750 | 32650 | 32800 | 32650 | 9647 |
| 418 | 20240529 | 113800 | 8890797250 | 32600 | 32600 | 32650 | 32600 | 71 |
| 419 | 20240529 | 113700 | 8888481650 | 32600 | 32650 | 32650 | 32600 | 299 |
| 420 | 20240529 | 113600 | 8878723950 | 32650 | 32600 | 32650 | 32600 | 546 |
| 421 | 20240529 | 113500 | 8860898950 | 32650 | 32700 | 32700 | 32550 | 4566 |
| 422 | 20240529 | 113400 | 8712009250 | 32700 | 32700 | 32700 | 32650 | 615 |
| 423 | 20240529 | 113300 | 8691900700 | 32650 | 32700 | 32700 | 32650 | 305 |
| 424 | 20240529 | 113200 | 8681934200 | 32700 | 32700 | 32700 | 32650 | 171 |
| 425 | 20240529 | 113100 | 8676344550 | 32650 | 32700 | 32700 | 32650 | 1685 |
| 426 | 20240529 | 113000 | 8621247550 | 32700 | 32650 | 32700 | 32650 | 151 |
| 427 | 20240529 | 112900 | 8616316250 | 32650 | 32700 | 32700 | 32650 | 154 |
| 428 | 20240529 | 112800 | 8611284750 | 32650 | 32700 | 32750 | 32650 | 1653 |
| 429 | 20240529 | 112700 | 8557231950 | 32650 | 32700 | 32700 | 32650 | 1077 |
| 430 | 20240529 | 112600 | 8522035300 | 32700 | 32750 | 32800 | 32650 | 3777 |
| 431 | 20240529 | 112500 | 8398445900 | 32800 | 32650 | 32800 | 32650 | 5935 |
| 432 | 20240529 | 112400 | 8204192500 | 32700 | 32650 | 32700 | 32600 | 5414 |
| 433 | 20240529 | 112300 | 8027368450 | 32600 | 32500 | 32650 | 32450 | 12787 |
| 434 | 20240529 | 112200 | 7610848500 | 32550 | 32600 | 32600 | 32500 | 1783 |
| 435 | 20240529 | 112100 | 7552784550 | 32550 | 32550 | 32600 | 32550 | 287 |
| 436 | 20240529 | 112000 | 7543432350 | 32550 | 32500 | 32600 | 32500 | 406 |
| 437 | 20240529 | 111900 | 7530209250 | 32550 | 32500 | 32600 | 32500 | 1439 |
| 438 | 20240529 | 111800 | 7483364400 | 32500 | 32500 | 32550 | 32500 | 158 |
| 439 | 20240529 | 111700 | 7478222200 | 32500 | 32550 | 32550 | 32500 | 104 |
| 440 | 20240529 | 111600 | 7474838350 | 32550 | 32550 | 32550 | 32500 | 515 |
| 441 | 20240529 | 111500 | 7458077000 | 32550 | 32500 | 32550 | 32500 | 104 |
| 442 | 20240529 | 111400 | 7454695600 | 32550 | 32550 | 32550 | 32500 | 73 |
| 443 | 20240529 | 111300 | 7452320550 | 32550 | 32500 | 32550 | 32500 | 1417 |
| 444 | 20240529 | 111200 | 7406233500 | 32450 | 32450 | 32500 | 32450 | 2017 |
| 445 | 20240529 | 111100 | 7340684150 | 32450 | 32450 | 32500 | 32450 | 78 |
| 446 | 20240529 | 111000 | 7338151800 | 32500 | 32450 | 32500 | 32450 | 430 |
| 447 | 20240529 | 110900 | 7324179550 | 32450 | 32450 | 32500 | 32450 | 602 |
| 448 | 20240529 | 110800 | 7304635750 | 32450 | 32500 | 32500 | 32450 | 95 |
| 449 | 20240529 | 110700 | 7301552250 | 32500 | 32450 | 32500 | 32450 | 392 |
| 450 | 20240529 | 110600 | 7288813400 | 32500 | 32450 | 32500 | 32400 | 139 |
| 451 | 20240529 | 110500 | 7284298150 | 32400 | 32450 | 32450 | 32400 | 680 |
| 452 | 20240529 | 110400 | 7262235700 | 32400 | 32400 | 32450 | 32400 | 527 |
| 453 | 20240529 | 110300 | 7245136300 | 32400 | 32400 | 32450 | 32400 | 133 |
| 454 | 20240529 | 110200 | 7240826750 | 32450 | 32450 | 32450 | 32400 | 1647 |
| 455 | 20240529 | 110100 | 7187439300 | 32450 | 32450 | 32500 | 32450 | 643 |
| 456 | 20240529 | 110000 | 7166548650 | 32450 | 32450 | 32500 | 32450 | 107 |
| 457 | 20240529 | 105900 | 7163072200 | 32450 | 32450 | 32500 | 32450 | 254 |
| 458 | 20240529 | 105800 | 7154818350 | 32400 | 32450 | 32500 | 32400 | 680 |
| 459 | 20240529 | 105700 | 7132754450 | 32450 | 32450 | 32450 | 32400 | 272 |
| 460 | 20240529 | 105600 | 7123930050 | 32450 | 32450 | 32450 | 32400 | 82 |
| 461 | 20240529 | 105500 | 7121269750 | 32450 | 32400 | 32450 | 32400 | 653 |
| 462 | 20240529 | 105400 | 7100080900 | 32450 | 32450 | 32450 | 32400 | 122 |
| 463 | 20240529 | 105300 | 7096124650 | 32400 | 32500 | 32500 | 32400 | 2123 |
| 464 | 20240529 | 105200 | 7027271750 | 32500 | 32450 | 32500 | 32450 | 402 |
| 465 | 20240529 | 105100 | 7014207550 | 32500 | 32500 | 32500 | 32450 | 392 |
| 466 | 20240529 | 105000 | 7001473150 | 32500 | 32450 | 32500 | 32450 | 229 |
| 467 | 20240529 | 104900 | 6994031900 | 32500 | 32450 | 32500 | 32450 | 464 |
| 468 | 20240529 | 104800 | 6978955700 | 32450 | 32450 | 32500 | 32450 | 9 |
| 469 | 20240529 | 104700 | 6978663300 | 32500 | 32500 | 32500 | 32450 | 270 |
| 470 | 20240529 | 104600 | 6969892300 | 32450 | 32450 | 32500 | 32450 | 536 |
| 471 | 20240529 | 104500 | 6952479350 | 32450 | 32500 | 32500 | 32450 | 157 |
| 472 | 20240529 | 104400 | 6947380950 | 32450 | 32500 | 32500 | 32450 | 350 |
| 473 | 20240529 | 104300 | 6936015600 | 32450 | 32450 | 32500 | 32450 | 1844 |
| 474 | 20240529 | 104200 | 6876149450 | 32500 | 32450 | 32500 | 32450 | 880 |
| 475 | 20240529 | 104100 | 6847586300 | 32450 | 32450 | 32500 | 32450 | 141 |
| 476 | 20240529 | 104000 | 6843006750 | 32500 | 32500 | 32500 | 32450 | 606 |
| 477 | 20240529 | 103900 | 6823316100 | 32450 | 32500 | 32500 | 32450 | 1283 |
| 478 | 20240529 | 103800 | 6781620400 | 32500 | 32450 | 32500 | 32450 | 185 |
| 479 | 20240529 | 103700 | 6775613100 | 32500 | 32400 | 32500 | 32400 | 675 |
| 480 | 20240529 | 103600 | 6753702150 | 32400 | 32400 | 32450 | 32400 | 59 |
| 481 | 20240529 | 103500 | 6751789150 | 32400 | 32400 | 32450 | 32400 | 37 |
| 482 | 20240529 | 103400 | 6750589100 | 32450 | 32450 | 32450 | 32400 | 495 |
| 483 | 20240529 | 103300 | 6734526500 | 32450 | 32400 | 32450 | 32400 | 190 |
| 484 | 20240529 | 103200 | 6728364350 | 32450 | 32450 | 32450 | 32400 | 34 |
| 485 | 20240529 | 103100 | 6727261450 | 32450 | 32400 | 32450 | 32400 | 497 |
| 486 | 20240529 | 103000 | 6711134450 | 32450 | 32500 | 32550 | 32450 | 676 |
| 487 | 20240529 | 102900 | 6689172900 | 32500 | 32500 | 32550 | 32450 | 2078 |
| 488 | 20240529 | 102800 | 6621637100 | 32550 | 32500 | 32550 | 32450 | 858 |
| 489 | 20240529 | 102700 | 6593731150 | 32450 | 32450 | 32500 | 32450 | 127 |
| 490 | 20240529 | 102600 | 6589604300 | 32500 | 32500 | 32500 | 32450 | 151 |
| 491 | 20240529 | 102500 | 6584699950 | 32450 | 32450 | 32500 | 32400 | 2369 |
| 492 | 20240529 | 102400 | 6507810050 | 32400 | 32400 | 32450 | 32400 | 86 |
| 493 | 20240529 | 102300 | 6505023300 | 32450 | 32350 | 32450 | 32350 | 954 |
| 494 | 20240529 | 102200 | 6474118550 | 32400 | 32450 | 32450 | 32350 | 2928 |
| 495 | 20240529 | 102100 | 6379222150 | 32450 | 32500 | 32500 | 32450 | 375 |
| 496 | 20240529 | 102000 | 6367052250 | 32500 | 32500 | 32500 | 32450 | 676 |
| 497 | 20240529 | 101900 | 6345082400 | 32500 | 32450 | 32550 | 32450 | 5986 |
| 498 | 20240529 | 101800 | 6150325200 | 32500 | 32450 | 32500 | 32450 | 415 |
| 499 | 20240529 | 101700 | 6136852850 | 32500 | 32500 | 32500 | 32400 | 890 |
| 500 | 20240529 | 101600 | 6107952800 | 32500 | 32400 | 32500 | 32400 | 1564 |
| 501 | 20240529 | 101500 | 6057187300 | 32400 | 32450 | 32450 | 32400 | 114 |
| 502 | 20240529 | 101400 | 6053491400 | 32400 | 32500 | 32500 | 32400 | 960 |
| 503 | 20240529 | 101300 | 6022321500 | 32450 | 32450 | 32500 | 32450 | 310 |
| 504 | 20240529 | 101200 | 6012261150 | 32500 | 32500 | 32500 | 32450 | 102 |
| 505 | 20240529 | 101100 | 6008948700 | 32450 | 32450 | 32500 | 32450 | 1580 |
| 506 | 20240529 | 101000 | 5957649800 | 32450 | 32500 | 32500 | 32450 | 1318 |
| 507 | 20240529 | 100900 | 5914871100 | 32500 | 32450 | 32500 | 32450 | 302 |
| 508 | 20240529 | 100800 | 5905068450 | 32500 | 32500 | 32500 | 32450 | 674 |
| 509 | 20240529 | 100700 | 5883177900 | 32500 | 32450 | 32500 | 32450 | 781 |
| 510 | 20240529 | 100600 | 5857824000 | 32450 | 32450 | 32500 | 32400 | 120 |
| 511 | 20240529 | 100500 | 5853929500 | 32400 | 32400 | 32500 | 32400 | 1492 |
| 512 | 20240529 | 100400 | 5805535350 | 32500 | 32450 | 32500 | 32400 | 756 |
| 513 | 20240529 | 100300 | 5781014500 | 32500 | 32450 | 32500 | 32450 | 400 |
| 514 | 20240529 | 100200 | 5768032750 | 32450 | 32500 | 32500 | 32400 | 893 |
| 515 | 20240529 | 100100 | 5739027550 | 32450 | 32500 | 32500 | 32400 | 1778 |
| 516 | 20240529 | 100000 | 5681328400 | 32450 | 32500 | 32500 | 32450 | 152 |
| 517 | 20240529 | 095900 | 5676390100 | 32450 | 32500 | 32500 | 32450 | 751 |
| 518 | 20240529 | 095800 | 5651997600 | 32500 | 32500 | 32550 | 32450 | 4177 |
| 519 | 20240529 | 095700 | 5516234600 | 32500 | 32550 | 32550 | 32500 | 318 |
| 520 | 20240529 | 095600 | 5505888750 | 32550 | 32500 | 32600 | 32500 | 2033 |
| 521 | 20240529 | 095500 | 5439715550 | 32550 | 32500 | 32550 | 32500 | 280 |
| 522 | 20240529 | 095400 | 5430604700 | 32550 | 32500 | 32550 | 32450 | 214 |
| 523 | 20240529 | 095300 | 5423650150 | 32500 | 32500 | 32550 | 32450 | 401 |
| 524 | 20240529 | 095200 | 5410622950 | 32450 | 32550 | 32550 | 32450 | 674 |
| 525 | 20240529 | 095100 | 5388743650 | 32550 | 32500 | 32550 | 32450 | 442 |
| 526 | 20240529 | 095000 | 5374387750 | 32450 | 32550 | 32550 | 32450 | 252 |
| 527 | 20240529 | 094900 | 5366189350 | 32550 | 32550 | 32550 | 32450 | 2707 |
| 528 | 20240529 | 094800 | 5278202450 | 32550 | 32600 | 32600 | 32500 | 204 |
| 529 | 20240529 | 094700 | 5271557400 | 32550 | 32600 | 32600 | 32550 | 906 |
| 530 | 20240529 | 094600 | 5242057700 | 32600 | 32600 | 32600 | 32550 | 1141 |
| 531 | 20240529 | 094500 | 5204866500 | 32600 | 32550 | 32600 | 32500 | 978 |
| 532 | 20240529 | 094400 | 5173030750 | 32550 | 32450 | 32550 | 32450 | 741 |
| 533 | 20240529 | 094300 | 5148941150 | 32500 | 32550 | 32550 | 32450 | 382 |
| 534 | 20240529 | 094200 | 5136526350 | 32550 | 32450 | 32550 | 32400 | 724 |
| 535 | 20240529 | 094100 | 5113017000 | 32450 | 32550 | 32600 | 32350 | 7094 |
| 536 | 20240529 | 094000 | 4882845800 | 32500 | 32550 | 32600 | 32500 | 1164 |
| 537 | 20240529 | 093900 | 4844977500 | 32500 | 32500 | 32550 | 32500 | 970 |
| 538 | 20240529 | 093800 | 4813437950 | 32550 | 32550 | 32550 | 32500 | 452 |
| 539 | 20240529 | 093700 | 4798730950 | 32550 | 32600 | 32600 | 32500 | 2350 |
| 540 | 20240529 | 093600 | 4722240850 | 32550 | 32600 | 32600 | 32550 | 1355 |
| 541 | 20240529 | 093500 | 4678121750 | 32600 | 32650 | 32650 | 32550 | 887 |
| 542 | 20240529 | 093400 | 4649196950 | 32600 | 32650 | 32650 | 32600 | 1332 |
| 543 | 20240529 | 093300 | 4605763650 | 32650 | 32650 | 32650 | 32600 | 274 |
| 544 | 20240529 | 093200 | 4596820850 | 32650 | 32650 | 32650 | 32600 | 320 |
| 545 | 20240529 | 093100 | 4586373400 | 32650 | 32600 | 32650 | 32550 | 1523 |
| 546 | 20240529 | 093000 | 4536700350 | 32650 | 32550 | 32650 | 32550 | 2107 |
| 547 | 20240529 | 092900 | 4468014550 | 32550 | 32700 | 32700 | 32550 | 2660 |
| 548 | 20240529 | 092800 | 4381267550 | 32650 | 32700 | 32700 | 32650 | 221 |
| 549 | 20240529 | 092700 | 4374040950 | 32650 | 32700 | 32800 | 32650 | 2181 |
| 550 | 20240529 | 092600 | 4302692350 | 32750 | 32700 | 32750 | 32650 | 1007 |
| 551 | 20240529 | 092500 | 4269752100 | 32700 | 32650 | 32700 | 32600 | 1469 |
| 552 | 20240529 | 092400 | 4221799100 | 32650 | 32800 | 32800 | 32600 | 5859 |
| 553 | 20240529 | 092300 | 4030179900 | 32850 | 32800 | 32850 | 32750 | 852 |
| 554 | 20240529 | 092200 | 4002225200 | 32800 | 32900 | 32900 | 32800 | 2125 |
| 555 | 20240529 | 092100 | 3932410400 | 32900 | 32850 | 32950 | 32800 | 11542 |
| 556 | 20240529 | 092000 | 3552642950 | 32900 | 32850 | 32900 | 32750 | 10593 |
| 557 | 20240529 | 091900 | 3204694350 | 32850 | 32600 | 32850 | 32600 | 6146 |
| 558 | 20240529 | 091800 | 3003162700 | 32800 | 32550 | 32800 | 32550 | 6043 |
| 559 | 20240529 | 091700 | 2805962400 | 32550 | 32600 | 32650 | 32550 | 2870 |
| 560 | 20240529 | 091600 | 2712442400 | 32650 | 32700 | 32700 | 32600 | 2303 |
| 561 | 20240529 | 091500 | 2637285150 | 32700 | 32650 | 32750 | 32650 | 1192 |
| 562 | 20240529 | 091400 | 2598314900 | 32600 | 32600 | 32700 | 32550 | 3433 |
| 563 | 20240529 | 091300 | 2486349350 | 32700 | 32650 | 32700 | 32600 | 2986 |
| 564 | 20240529 | 091200 | 2388962950 | 32650 | 32800 | 32800 | 32650 | 5157 |
| 565 | 20240529 | 091100 | 2220277400 | 32800 | 32900 | 32900 | 32800 | 6651 |
| 566 | 20240529 | 091000 | 2001622400 | 32900 | 32950 | 32950 | 32850 | 5001 |
| 567 | 20240529 | 090900 | 1837104400 | 32950 | 32700 | 32950 | 32700 | 14274 |
| 568 | 20240529 | 090800 | 1368279200 | 32700 | 32700 | 32800 | 32650 | 4566 |
| 569 | 20240529 | 090700 | 1218852000 | 32750 | 32700 | 32800 | 32600 | 6841 |
| 570 | 20240529 | 090600 | 994950200 | 32700 | 32500 | 32750 | 32500 | 8503 |
| 571 | 20240529 | 090500 | 717469800 | 32450 | 32500 | 32550 | 32450 | 2601 |
| 572 | 20240529 | 090400 | 632974150 | 32500 | 32500 | 32600 | 32450 | 1552 |
| 573 | 20240529 | 090300 | 582492650 | 32450 | 32400 | 32600 | 32300 | 6317 |
| 574 | 20240529 | 090200 | 377102200 | 32400 | 32250 | 32400 | 32250 | 2384 |
| 575 | 20240529 | 090100 | 300059700 | 32350 | 32150 | 32450 | 32150 | 1462 |
| 576 | 20240529 | 090000 | 252820050 | 32150 | 32100 | 32450 | 32050 | 7869 |