31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 3 | 20240530 | 183300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20240530 | 183200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20240530 | 183100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20240530 | 183000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20240530 | 182900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20240530 | 182800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20240530 | 182700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20240530 | 182600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20240530 | 182500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20240530 | 182400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20240530 | 182300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20240530 | 182200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20240530 | 182100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20240530 | 182000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20240530 | 181900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20240530 | 181800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20240530 | 181700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20240530 | 181600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20240530 | 181500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20240530 | 181400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20240530 | 181300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20240530 | 181200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20240530 | 181100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20240530 | 181000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20240530 | 180900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20240530 | 180800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20240530 | 180700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20240530 | 180600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20240530 | 180500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20240530 | 180400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 33 | 20240530 | 180300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20240530 | 180200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20240530 | 180100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20240530 | 180000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20240530 | 175900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20240530 | 175800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20240530 | 175700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20240530 | 175600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20240530 | 175500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20240530 | 175400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20240530 | 175300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20240530 | 175200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20240530 | 175100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20240530 | 175000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20240530 | 174900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20240530 | 174800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20240530 | 174700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20240530 | 174600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20240530 | 174500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20240530 | 174400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20240530 | 174300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20240530 | 174200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20240530 | 174100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20240530 | 174000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20240530 | 173900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20240530 | 173800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20240530 | 173700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20240530 | 173600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20240530 | 173500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20240530 | 173400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 63 | 20240530 | 173300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20240530 | 173200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20240530 | 173100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20240530 | 173000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20240530 | 172900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20240530 | 172800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20240530 | 172700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20240530 | 172600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20240530 | 172500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20240530 | 172400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20240530 | 172300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20240530 | 172200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20240530 | 172100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20240530 | 172000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20240530 | 171900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20240530 | 171800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20240530 | 171700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20240530 | 171600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20240530 | 171500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20240530 | 171400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20240530 | 171300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20240530 | 171200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20240530 | 171100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20240530 | 171000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20240530 | 170900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20240530 | 170800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20240530 | 170700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20240530 | 170600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20240530 | 170500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20240530 | 170400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 93 | 20240530 | 170300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20240530 | 170200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20240530 | 170100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20240530 | 170000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20240530 | 165900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20240530 | 165800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20240530 | 165700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20240530 | 165600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20240530 | 165500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20240530 | 165400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20240530 | 165300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20240530 | 165200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20240530 | 165100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20240530 | 165000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20240530 | 164900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20240530 | 164800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20240530 | 164700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20240530 | 164600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20240530 | 164500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20240530 | 164400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20240530 | 164300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20240530 | 164200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20240530 | 164100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20240530 | 164000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20240530 | 163900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20240530 | 163800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20240530 | 163700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20240530 | 163600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20240530 | 163500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20240530 | 163400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 123 | 20240530 | 163300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20240530 | 163200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20240530 | 163100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20240530 | 163000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20240530 | 162900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20240530 | 162800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20240530 | 162700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20240530 | 162600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20240530 | 162500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20240530 | 162400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20240530 | 162300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20240530 | 162200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20240530 | 162100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20240530 | 162000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20240530 | 161900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20240530 | 161800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20240530 | 161700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20240530 | 161600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20240530 | 161500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20240530 | 161400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20240530 | 161300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20240530 | 161200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20240530 | 161100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20240530 | 161000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20240530 | 160900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20240530 | 160800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20240530 | 160700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20240530 | 160600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20240530 | 160500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20240530 | 160400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 153 | 20240530 | 160300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20240530 | 160200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20240530 | 160100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20240530 | 160000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20240530 | 155900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20240530 | 155800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20240530 | 155700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20240530 | 155600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20240530 | 155500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20240530 | 155400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20240530 | 155300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20240530 | 155200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20240530 | 155100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20240530 | 155000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20240530 | 154900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20240530 | 154800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20240530 | 154700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20240530 | 154600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20240530 | 154500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20240530 | 154400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20240530 | 154300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20240530 | 154200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20240530 | 154100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20240530 | 154000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20240530 | 153900 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20240530 | 153800 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20240530 | 153700 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20240530 | 153600 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20240530 | 153500 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20240530 | 153400 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 183 | 20240530 | 153300 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20240530 | 153200 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20240530 | 153100 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20240530 | 153000 | 15445326950 | 33050 | 33050 | 33050 | 33050 | 32207 |
| 187 | 20240530 | 152900 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240530 | 152800 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240530 | 152700 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240530 | 152600 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240530 | 152500 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240530 | 152400 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240530 | 152300 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240530 | 152200 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240530 | 152100 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240530 | 152000 | 14380885600 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20240530 | 151900 | 14380885600 | 33100 | 33000 | 33100 | 33000 | 2079 |
| 198 | 20240530 | 151800 | 14312163500 | 33000 | 33000 | 33050 | 33000 | 285 |
| 199 | 20240530 | 151700 | 14302754700 | 33000 | 33000 | 33050 | 32950 | 3469 |
| 200 | 20240530 | 151600 | 14188328250 | 33000 | 33050 | 33050 | 32950 | 1068 |
| 201 | 20240530 | 151500 | 14153066550 | 33050 | 33000 | 33050 | 32950 | 1338 |
| 202 | 20240530 | 151400 | 14108915050 | 32950 | 32950 | 33000 | 32950 | 970 |
| 203 | 20240530 | 151300 | 14076916500 | 33000 | 33000 | 33050 | 32950 | 1944 |
| 204 | 20240530 | 151200 | 14012764500 | 32950 | 33000 | 33000 | 32950 | 421 |
| 205 | 20240530 | 151100 | 13998887000 | 33000 | 32950 | 33000 | 32950 | 621 |
| 206 | 20240530 | 151000 | 13978415850 | 32950 | 33050 | 33050 | 32950 | 10078 |
| 207 | 20240530 | 150900 | 13646052400 | 33050 | 33050 | 33050 | 33000 | 1461 |
| 208 | 20240530 | 150800 | 13597823250 | 33050 | 33050 | 33050 | 33000 | 786 |
| 209 | 20240530 | 150700 | 13571866500 | 33050 | 33000 | 33050 | 33000 | 1438 |
| 210 | 20240530 | 150600 | 13524376950 | 33050 | 33050 | 33050 | 33000 | 644 |
| 211 | 20240530 | 150500 | 13503097700 | 33050 | 33050 | 33050 | 33000 | 813 |
| 212 | 20240530 | 150400 | 13476266050 | 33100 | 33050 | 33100 | 33000 | 5459 |
| 213 | 20240530 | 150300 | 13295921400 | 33050 | 33050 | 33100 | 33000 | 3420 |
| 214 | 20240530 | 150200 | 13182963750 | 33050 | 33050 | 33050 | 33000 | 1046 |
| 215 | 20240530 | 150100 | 13148412650 | 33050 | 33050 | 33050 | 33000 | 1178 |
| 216 | 20240530 | 150000 | 13109499050 | 33000 | 33050 | 33050 | 33000 | 836 |
| 217 | 20240530 | 145900 | 13081875200 | 33050 | 33000 | 33050 | 33000 | 1227 |
| 218 | 20240530 | 145800 | 13041345200 | 33000 | 33050 | 33050 | 33000 | 1274 |
| 219 | 20240530 | 145700 | 12999259150 | 33000 | 33050 | 33050 | 33000 | 1730 |
| 220 | 20240530 | 145600 | 12942100400 | 33000 | 33050 | 33050 | 33000 | 946 |
| 221 | 20240530 | 145500 | 12910854700 | 33050 | 33050 | 33050 | 33000 | 1605 |
| 222 | 20240530 | 145400 | 12857826550 | 33050 | 33000 | 33050 | 33000 | 1246 |
| 223 | 20240530 | 145300 | 12816680050 | 33000 | 33000 | 33050 | 33000 | 482 |
| 224 | 20240530 | 145200 | 12800758450 | 33050 | 33000 | 33050 | 33000 | 1348 |
| 225 | 20240530 | 145100 | 12756222950 | 33000 | 33000 | 33050 | 33000 | 666 |
| 226 | 20240530 | 145000 | 12734229600 | 33000 | 33000 | 33050 | 32950 | 1486 |
| 227 | 20240530 | 144900 | 12685202050 | 32950 | 32950 | 33050 | 32950 | 1304 |
| 228 | 20240530 | 144800 | 12642177000 | 33000 | 33050 | 33050 | 32950 | 5015 |
| 229 | 20240530 | 144700 | 12476658100 | 33050 | 33050 | 33050 | 33000 | 664 |
| 230 | 20240530 | 144600 | 12454720300 | 33000 | 33000 | 33050 | 33000 | 523 |
| 231 | 20240530 | 144500 | 12437455350 | 33050 | 33050 | 33050 | 33000 | 789 |
| 232 | 20240530 | 144400 | 12411399250 | 33050 | 33000 | 33050 | 33000 | 622 |
| 233 | 20240530 | 144300 | 12390858800 | 33000 | 33000 | 33050 | 32950 | 3036 |
| 234 | 20240530 | 144200 | 12290675850 | 33000 | 33050 | 33050 | 33000 | 834 |
| 235 | 20240530 | 144100 | 12263131750 | 33050 | 33050 | 33050 | 33000 | 718 |
| 236 | 20240530 | 144000 | 12239411100 | 33000 | 33000 | 33050 | 32950 | 1117 |
| 237 | 20240530 | 143900 | 12202547700 | 32950 | 32950 | 33000 | 32950 | 552 |
| 238 | 20240530 | 143800 | 12184350150 | 33000 | 33000 | 33050 | 32950 | 1344 |
| 239 | 20240530 | 143700 | 12139996050 | 33000 | 33000 | 33000 | 32950 | 731 |
| 240 | 20240530 | 143600 | 12115890100 | 33000 | 33000 | 33050 | 33000 | 2395 |
| 241 | 20240530 | 143500 | 12036839700 | 33000 | 33000 | 33100 | 33000 | 8059 |
| 242 | 20240530 | 143400 | 11770779350 | 33050 | 33050 | 33100 | 33000 | 1711 |
| 243 | 20240530 | 143300 | 11714227150 | 33050 | 33050 | 33050 | 33000 | 1523 |
| 244 | 20240530 | 143200 | 11663910350 | 33000 | 33050 | 33100 | 33000 | 1154 |
| 245 | 20240530 | 143100 | 11625786300 | 33050 | 33000 | 33050 | 33000 | 843 |
| 246 | 20240530 | 143000 | 11597944450 | 33000 | 33000 | 33050 | 33000 | 744 |
| 247 | 20240530 | 142900 | 11573375900 | 33050 | 33000 | 33050 | 33000 | 1639 |
| 248 | 20240530 | 142800 | 11519240250 | 32950 | 32950 | 33000 | 32950 | 1745 |
| 249 | 20240530 | 142700 | 11461664400 | 33000 | 32950 | 33000 | 32950 | 773 |
| 250 | 20240530 | 142600 | 11436176600 | 32950 | 32950 | 33000 | 32950 | 660 |
| 251 | 20240530 | 142500 | 11414419850 | 32950 | 33000 | 33000 | 32950 | 567 |
| 252 | 20240530 | 142400 | 11395725800 | 32950 | 33050 | 33050 | 32950 | 974 |
| 253 | 20240530 | 142300 | 11363597900 | 33050 | 33000 | 33050 | 32900 | 7192 |
| 254 | 20240530 | 142200 | 11126415400 | 33000 | 33000 | 33050 | 33000 | 571 |
| 255 | 20240530 | 142100 | 11107565000 | 33000 | 33000 | 33050 | 33000 | 550 |
| 256 | 20240530 | 142000 | 11089404750 | 33050 | 32950 | 33050 | 32950 | 979 |
| 257 | 20240530 | 141900 | 11057097800 | 32950 | 33000 | 33000 | 32950 | 796 |
| 258 | 20240530 | 141800 | 11030850700 | 33000 | 32950 | 33000 | 32950 | 453 |
| 259 | 20240530 | 141700 | 11015920900 | 32950 | 32950 | 33000 | 32900 | 827 |
| 260 | 20240530 | 141600 | 10988676950 | 32900 | 33000 | 33000 | 32900 | 4521 |
| 261 | 20240530 | 141500 | 10839711050 | 33000 | 32950 | 33000 | 32950 | 434 |
| 262 | 20240530 | 141400 | 10825405750 | 32950 | 32950 | 33000 | 32950 | 584 |
| 263 | 20240530 | 141300 | 10806150600 | 32950 | 32950 | 33000 | 32950 | 2325 |
| 264 | 20240530 | 141200 | 10729496100 | 32950 | 32950 | 33000 | 32950 | 463 |
| 265 | 20240530 | 141100 | 10714234450 | 33000 | 32950 | 33000 | 32950 | 1054 |
| 266 | 20240530 | 141000 | 10679470050 | 32950 | 33000 | 33000 | 32950 | 680 |
| 267 | 20240530 | 140900 | 10657049550 | 33000 | 33000 | 33000 | 32950 | 1079 |
| 268 | 20240530 | 140800 | 10621458650 | 32950 | 33000 | 33100 | 32950 | 5844 |
| 269 | 20240530 | 140700 | 10428721900 | 33000 | 33000 | 33050 | 33000 | 964 |
| 270 | 20240530 | 140600 | 10396875500 | 33100 | 33000 | 33100 | 33000 | 2559 |
| 271 | 20240530 | 140500 | 10312295250 | 33050 | 33000 | 33050 | 33000 | 1213 |
| 272 | 20240530 | 140400 | 10272227000 | 33000 | 33000 | 33050 | 33000 | 1112 |
| 273 | 20240530 | 140300 | 10235509050 | 33050 | 33000 | 33050 | 33000 | 784 |
| 274 | 20240530 | 140200 | 10209614150 | 33000 | 33000 | 33050 | 33000 | 430 |
| 275 | 20240530 | 140100 | 10195411800 | 33000 | 33000 | 33050 | 33000 | 1275 |
| 276 | 20240530 | 140000 | 10153289500 | 33050 | 33050 | 33050 | 33000 | 930 |
| 277 | 20240530 | 135900 | 10122570200 | 33000 | 33050 | 33050 | 33000 | 801 |
| 278 | 20240530 | 135800 | 10096115950 | 33050 | 33000 | 33050 | 33000 | 1387 |
| 279 | 20240530 | 135700 | 10050313100 | 33000 | 33000 | 33050 | 33000 | 1058 |
| 280 | 20240530 | 135600 | 10015375550 | 33000 | 33000 | 33050 | 33000 | 1052 |
| 281 | 20240530 | 135500 | 9980629600 | 33000 | 33000 | 33050 | 33000 | 1625 |
| 282 | 20240530 | 135400 | 9926961000 | 33000 | 32950 | 33050 | 32950 | 788 |
| 283 | 20240530 | 135300 | 9900959700 | 33000 | 33050 | 33100 | 33000 | 7724 |
| 284 | 20240530 | 135200 | 9645835750 | 33100 | 33000 | 33100 | 33000 | 1065 |
| 285 | 20240530 | 135100 | 9610663050 | 33000 | 33000 | 33000 | 32950 | 1361 |
| 286 | 20240530 | 135000 | 9565766500 | 33000 | 32950 | 33000 | 32950 | 1025 |
| 287 | 20240530 | 134900 | 9531959750 | 32950 | 33000 | 33000 | 32950 | 260 |
| 288 | 20240530 | 134800 | 9523389150 | 32950 | 33000 | 33050 | 32950 | 1921 |
| 289 | 20240530 | 134700 | 9459994100 | 33000 | 33000 | 33000 | 33000 | 323 |
| 290 | 20240530 | 134600 | 9449335100 | 33050 | 33050 | 33050 | 33000 | 772 |
| 291 | 20240530 | 134500 | 9423831850 | 33050 | 33000 | 33050 | 33000 | 606 |
| 292 | 20240530 | 134400 | 9403820600 | 33000 | 33000 | 33000 | 32950 | 2869 |
| 293 | 20240530 | 134300 | 9309144300 | 33100 | 33050 | 33100 | 33000 | 2161 |
| 294 | 20240530 | 134200 | 9237768250 | 33050 | 33000 | 33100 | 33000 | 212 |
| 295 | 20240530 | 134100 | 9230759900 | 33050 | 33050 | 33100 | 33000 | 1264 |
| 296 | 20240530 | 134000 | 9188984200 | 33000 | 33000 | 33050 | 33000 | 1070 |
| 297 | 20240530 | 133900 | 9153633550 | 33000 | 33000 | 33050 | 33000 | 2110 |
| 298 | 20240530 | 133800 | 9083975750 | 33000 | 33000 | 33050 | 32950 | 6685 |
| 299 | 20240530 | 133700 | 8863361700 | 33050 | 33000 | 33050 | 33000 | 675 |
| 300 | 20240530 | 133600 | 8841064650 | 33050 | 33000 | 33050 | 33000 | 638 |
| 301 | 20240530 | 133500 | 8819986000 | 33050 | 33050 | 33050 | 33000 | 493 |
| 302 | 20240530 | 133400 | 8803702850 | 33000 | 33000 | 33050 | 33000 | 511 |
| 303 | 20240530 | 133300 | 8786828700 | 33000 | 33050 | 33100 | 33000 | 1763 |
| 304 | 20240530 | 133200 | 8728560150 | 33000 | 33050 | 33050 | 33000 | 764 |
| 305 | 20240530 | 133100 | 8703331900 | 33000 | 33000 | 33050 | 33000 | 424 |
| 306 | 20240530 | 133000 | 8689329800 | 33050 | 33050 | 33050 | 33000 | 738 |
| 307 | 20240530 | 132900 | 8664947950 | 33050 | 33050 | 33100 | 33000 | 1054 |
| 308 | 20240530 | 132800 | 8630116350 | 33050 | 33050 | 33100 | 33000 | 999 |
| 309 | 20240530 | 132700 | 8597110600 | 33000 | 33050 | 33050 | 33000 | 1183 |
| 310 | 20240530 | 132600 | 8558025050 | 33000 | 33000 | 33050 | 33000 | 409 |
| 311 | 20240530 | 132500 | 8544519300 | 33000 | 32950 | 33050 | 32950 | 1765 |
| 312 | 20240530 | 132400 | 8486274850 | 33000 | 32950 | 33000 | 32900 | 1682 |
| 313 | 20240530 | 132300 | 8430842200 | 32950 | 32950 | 32950 | 32900 | 437 |
| 314 | 20240530 | 132200 | 8416444700 | 32950 | 32900 | 32950 | 32900 | 504 |
| 315 | 20240530 | 132100 | 8399852450 | 32900 | 32900 | 32950 | 32900 | 276 |
| 316 | 20240530 | 132000 | 8390768900 | 32900 | 32900 | 32950 | 32900 | 1012 |
| 317 | 20240530 | 131900 | 8357434450 | 32900 | 32900 | 32950 | 32900 | 419 |
| 318 | 20240530 | 131800 | 8343644250 | 32900 | 32950 | 32950 | 32900 | 1559 |
| 319 | 20240530 | 131700 | 8292343050 | 32950 | 32900 | 32950 | 32900 | 511 |
| 320 | 20240530 | 131600 | 8275514750 | 32950 | 32900 | 32950 | 32900 | 270 |
| 321 | 20240530 | 131500 | 8266629350 | 32950 | 32950 | 33000 | 32900 | 914 |
| 322 | 20240530 | 131400 | 8236521300 | 32950 | 32950 | 32950 | 32900 | 1031 |
| 323 | 20240530 | 131300 | 8202560500 | 32950 | 32950 | 32950 | 32900 | 384 |
| 324 | 20240530 | 131200 | 8189918900 | 32950 | 32950 | 32950 | 32900 | 1160 |
| 325 | 20240530 | 131100 | 8151708100 | 32900 | 32900 | 32950 | 32900 | 295 |
| 326 | 20240530 | 131000 | 8141999700 | 32950 | 32900 | 32950 | 32850 | 3759 |
| 327 | 20240530 | 130900 | 8018310300 | 32900 | 32900 | 32950 | 32900 | 337 |
| 328 | 20240530 | 130800 | 8007219350 | 32950 | 32900 | 32950 | 32850 | 1188 |
| 329 | 20240530 | 130700 | 7968127300 | 32850 | 32950 | 32950 | 32850 | 3270 |
| 330 | 20240530 | 130600 | 7860528850 | 32900 | 32900 | 32950 | 32900 | 670 |
| 331 | 20240530 | 130500 | 7838472250 | 32950 | 32950 | 32950 | 32900 | 721 |
| 332 | 20240530 | 130400 | 7814726050 | 32950 | 32900 | 33000 | 32900 | 100 |
| 333 | 20240530 | 130300 | 7811431200 | 32900 | 32950 | 33000 | 32900 | 1425 |
| 334 | 20240530 | 130200 | 7764486750 | 32950 | 32950 | 33000 | 32950 | 294 |
| 335 | 20240530 | 130100 | 7754797050 | 33000 | 33000 | 33000 | 32950 | 3555 |
| 336 | 20240530 | 130000 | 7637539350 | 33050 | 33050 | 33050 | 33000 | 408 |
| 337 | 20240530 | 125900 | 7624068050 | 33000 | 33050 | 33050 | 33000 | 411 |
| 338 | 20240530 | 125800 | 7610496600 | 33050 | 33050 | 33050 | 33000 | 691 |
| 339 | 20240530 | 125700 | 7587670250 | 33000 | 33050 | 33050 | 33000 | 577 |
| 340 | 20240530 | 125600 | 7568613300 | 33000 | 33000 | 33050 | 33000 | 363 |
| 341 | 20240530 | 125500 | 7556627850 | 33050 | 33000 | 33050 | 33000 | 1168 |
| 342 | 20240530 | 125400 | 7518071700 | 33050 | 33000 | 33050 | 33000 | 602 |
| 343 | 20240530 | 125300 | 7498191100 | 33000 | 33000 | 33050 | 33000 | 392 |
| 344 | 20240530 | 125200 | 7485247500 | 33050 | 33000 | 33050 | 33000 | 565 |
| 345 | 20240530 | 125100 | 7466588200 | 33050 | 33000 | 33050 | 33000 | 239 |
| 346 | 20240530 | 125000 | 7458689400 | 33050 | 33000 | 33050 | 33000 | 522 |
| 347 | 20240530 | 124900 | 7441448150 | 33000 | 33050 | 33100 | 33000 | 470 |
| 348 | 20240530 | 124800 | 7425919750 | 33050 | 33100 | 33100 | 33000 | 1608 |
| 349 | 20240530 | 124700 | 7372772400 | 33100 | 33000 | 33100 | 33000 | 533 |
| 350 | 20240530 | 124600 | 7355167200 | 33050 | 33050 | 33050 | 33000 | 551 |
| 351 | 20240530 | 124500 | 7336967800 | 33050 | 33050 | 33100 | 33000 | 700 |
| 352 | 20240530 | 124400 | 7313828150 | 33050 | 33050 | 33100 | 33050 | 505 |
| 353 | 20240530 | 124300 | 7297117450 | 33050 | 33000 | 33100 | 33000 | 559 |
| 354 | 20240530 | 124200 | 7278632850 | 33050 | 33000 | 33050 | 33000 | 341 |
| 355 | 20240530 | 124100 | 7267373650 | 33000 | 33050 | 33100 | 33000 | 443 |
| 356 | 20240530 | 124000 | 7252738100 | 33000 | 33000 | 33100 | 33000 | 733 |
| 357 | 20240530 | 123900 | 7228518750 | 33050 | 33050 | 33100 | 33000 | 1143 |
| 358 | 20240530 | 123800 | 7190741150 | 33050 | 33050 | 33100 | 33050 | 730 |
| 359 | 20240530 | 123700 | 7166607750 | 33050 | 33050 | 33100 | 33050 | 577 |
| 360 | 20240530 | 123600 | 7147520800 | 33100 | 33050 | 33100 | 33050 | 381 |
| 361 | 20240530 | 123500 | 7134922600 | 33050 | 33050 | 33100 | 33050 | 471 |
| 362 | 20240530 | 123400 | 7119344700 | 33050 | 33100 | 33100 | 33050 | 406 |
| 363 | 20240530 | 123300 | 7105917000 | 33100 | 33100 | 33100 | 33050 | 1426 |
| 364 | 20240530 | 123200 | 7058776750 | 33050 | 33050 | 33100 | 33050 | 293 |
| 365 | 20240530 | 123100 | 7049089600 | 33100 | 33050 | 33100 | 33050 | 438 |
| 366 | 20240530 | 123000 | 7034605900 | 33050 | 33100 | 33100 | 33050 | 448 |
| 367 | 20240530 | 122900 | 7019788050 | 33050 | 33050 | 33100 | 33050 | 465 |
| 368 | 20240530 | 122800 | 7004411950 | 33050 | 33100 | 33100 | 33050 | 398 |
| 369 | 20240530 | 122700 | 6991249000 | 33100 | 33100 | 33100 | 33050 | 306 |
| 370 | 20240530 | 122600 | 6981132400 | 33100 | 33100 | 33100 | 33050 | 462 |
| 371 | 20240530 | 122500 | 6965851450 | 33050 | 33050 | 33100 | 33050 | 226 |
| 372 | 20240530 | 122400 | 6958378150 | 33000 | 33100 | 33100 | 33000 | 1776 |
| 373 | 20240530 | 122300 | 6899680800 | 33100 | 33100 | 33100 | 33050 | 430 |
| 374 | 20240530 | 122200 | 6885460200 | 33100 | 33100 | 33100 | 33050 | 414 |
| 375 | 20240530 | 122100 | 6871770300 | 33050 | 33100 | 33100 | 33050 | 387 |
| 376 | 20240530 | 122000 | 6858973950 | 33100 | 33050 | 33100 | 33050 | 517 |
| 377 | 20240530 | 121900 | 6841872900 | 33050 | 33050 | 33100 | 33050 | 222 |
| 378 | 20240530 | 121800 | 6834527550 | 33050 | 33050 | 33100 | 33050 | 627 |
| 379 | 20240530 | 121700 | 6813787400 | 33100 | 33100 | 33100 | 33050 | 1237 |
| 380 | 20240530 | 121600 | 6772853850 | 33100 | 33050 | 33100 | 33000 | 1159 |
| 381 | 20240530 | 121500 | 6734552350 | 33050 | 33000 | 33100 | 33000 | 1066 |
| 382 | 20240530 | 121400 | 6699331350 | 33000 | 32950 | 33050 | 32950 | 506 |
| 383 | 20240530 | 121300 | 6682644500 | 33000 | 32950 | 33000 | 32950 | 536 |
| 384 | 20240530 | 121200 | 6664967150 | 32950 | 32950 | 33000 | 32950 | 372 |
| 385 | 20240530 | 121100 | 6652691550 | 32950 | 32950 | 33000 | 32950 | 474 |
| 386 | 20240530 | 121000 | 6637066250 | 33000 | 33000 | 33000 | 32950 | 1153 |
| 387 | 20240530 | 120900 | 6599065350 | 33000 | 33000 | 33050 | 33000 | 931 |
| 388 | 20240530 | 120800 | 6568328300 | 33000 | 33000 | 33050 | 33000 | 282 |
| 389 | 20240530 | 120700 | 6559019350 | 33000 | 33000 | 33050 | 32950 | 892 |
| 390 | 20240530 | 120600 | 6529580200 | 33050 | 33000 | 33050 | 33000 | 397 |
| 391 | 20240530 | 120500 | 6516476350 | 33050 | 32950 | 33050 | 32950 | 548 |
| 392 | 20240530 | 120400 | 6498391900 | 33050 | 33050 | 33050 | 32900 | 702 |
| 393 | 20240530 | 120300 | 6475227850 | 33000 | 32950 | 33050 | 32950 | 350 |
| 394 | 20240530 | 120200 | 6463684850 | 33000 | 33050 | 33050 | 32900 | 477 |
| 395 | 20240530 | 120100 | 6447951750 | 33050 | 33000 | 33050 | 32900 | 412 |
| 396 | 20240530 | 120000 | 6434372200 | 33050 | 33050 | 33050 | 32950 | 616 |
| 397 | 20240530 | 115900 | 6414048400 | 33050 | 33000 | 33050 | 32950 | 1195 |
| 398 | 20240530 | 115800 | 6374653000 | 33050 | 33050 | 33100 | 32950 | 1706 |
| 399 | 20240530 | 115700 | 6318347600 | 33100 | 33000 | 33100 | 32950 | 1903 |
| 400 | 20240530 | 115600 | 6255549550 | 32900 | 33050 | 33100 | 32900 | 2188 |
| 401 | 20240530 | 115500 | 6183341150 | 33000 | 32950 | 33050 | 32950 | 878 |
| 402 | 20240530 | 115400 | 6154357800 | 33000 | 32950 | 33050 | 32950 | 938 |
| 403 | 20240530 | 115300 | 6123408050 | 33000 | 33050 | 33050 | 32950 | 625 |
| 404 | 20240530 | 115200 | 6102781650 | 33000 | 33050 | 33050 | 33000 | 1235 |
| 405 | 20240530 | 115100 | 6061991450 | 33000 | 33000 | 33050 | 32950 | 2239 |
| 406 | 20240530 | 115000 | 5988102150 | 32950 | 32900 | 33000 | 32900 | 436 |
| 407 | 20240530 | 114900 | 5973732350 | 32950 | 32950 | 32950 | 32900 | 476 |
| 408 | 20240530 | 114800 | 5958061050 | 32950 | 32900 | 32950 | 32900 | 547 |
| 409 | 20240530 | 114700 | 5940050200 | 32950 | 32950 | 32950 | 32900 | 471 |
| 410 | 20240530 | 114600 | 5924542250 | 32950 | 32950 | 32950 | 32900 | 278 |
| 411 | 20240530 | 114500 | 5915382800 | 32950 | 32900 | 32950 | 32900 | 761 |
| 412 | 20240530 | 114400 | 5890321550 | 32900 | 32900 | 32950 | 32900 | 470 |
| 413 | 20240530 | 114300 | 5874847250 | 32950 | 32950 | 33000 | 32900 | 721 |
| 414 | 20240530 | 114200 | 5851100600 | 32950 | 32850 | 32950 | 32850 | 1987 |
| 415 | 20240530 | 114100 | 5785731450 | 32850 | 32950 | 32950 | 32850 | 2101 |
| 416 | 20240530 | 114000 | 5716601100 | 32950 | 32900 | 32950 | 32900 | 664 |
| 417 | 20240530 | 113900 | 5694730150 | 32900 | 32900 | 32950 | 32900 | 578 |
| 418 | 20240530 | 113800 | 5675699500 | 32900 | 32900 | 32950 | 32900 | 538 |
| 419 | 20240530 | 113700 | 5657983200 | 32950 | 32900 | 32950 | 32900 | 769 |
| 420 | 20240530 | 113600 | 5632655550 | 32900 | 32900 | 32950 | 32900 | 479 |
| 421 | 20240530 | 113500 | 5616884700 | 32950 | 32950 | 32950 | 32900 | 448 |
| 422 | 20240530 | 113400 | 5602135350 | 32900 | 32900 | 32900 | 32850 | 826 |
| 423 | 20240530 | 113300 | 5574970900 | 32900 | 32900 | 32900 | 32850 | 120 |
| 424 | 20240530 | 113200 | 5571024000 | 32900 | 32850 | 32900 | 32850 | 573 |
| 425 | 20240530 | 113100 | 5552186700 | 32900 | 32900 | 32950 | 32850 | 1472 |
| 426 | 20240530 | 113000 | 5503764200 | 32950 | 33000 | 33000 | 32900 | 2165 |
| 427 | 20240530 | 112900 | 5432482300 | 32950 | 32950 | 33000 | 32950 | 953 |
| 428 | 20240530 | 112800 | 5401074800 | 32950 | 32950 | 33000 | 32950 | 495 |
| 429 | 20240530 | 112700 | 5384751800 | 33000 | 32950 | 33000 | 32950 | 423 |
| 430 | 20240530 | 112600 | 5370809400 | 32950 | 32950 | 33000 | 32950 | 569 |
| 431 | 20240530 | 112500 | 5352045000 | 33050 | 32950 | 33050 | 32950 | 1016 |
| 432 | 20240530 | 112400 | 5318527150 | 32950 | 33000 | 33000 | 32950 | 299 |
| 433 | 20240530 | 112300 | 5308673750 | 32950 | 33000 | 33000 | 32950 | 400 |
| 434 | 20240530 | 112200 | 5295488100 | 32950 | 33000 | 33000 | 32950 | 367 |
| 435 | 20240530 | 112100 | 5283389050 | 33000 | 32950 | 33050 | 32950 | 477 |
| 436 | 20240530 | 112000 | 5267652200 | 33050 | 33000 | 33050 | 33000 | 1046 |
| 437 | 20240530 | 111900 | 5233131200 | 33050 | 33000 | 33050 | 33000 | 316 |
| 438 | 20240530 | 111800 | 5222701650 | 33000 | 33050 | 33050 | 33000 | 3799 |
| 439 | 20240530 | 111700 | 5097241450 | 33050 | 33100 | 33100 | 33050 | 910 |
| 440 | 20240530 | 111600 | 5067164000 | 33100 | 33050 | 33100 | 33050 | 596 |
| 441 | 20240530 | 111500 | 5047458800 | 33050 | 33100 | 33100 | 33050 | 288 |
| 442 | 20240530 | 111400 | 5037926850 | 33100 | 33200 | 33200 | 33100 | 2127 |
| 443 | 20240530 | 111300 | 4967508950 | 33200 | 33150 | 33200 | 33150 | 1207 |
| 444 | 20240530 | 111200 | 4927492600 | 33150 | 33150 | 33150 | 33100 | 348 |
| 445 | 20240530 | 111100 | 4915957050 | 33150 | 33100 | 33150 | 33100 | 300 |
| 446 | 20240530 | 111000 | 4906013200 | 33100 | 33150 | 33150 | 33100 | 542 |
| 447 | 20240530 | 110900 | 4888050200 | 33150 | 33150 | 33150 | 33100 | 558 |
| 448 | 20240530 | 110800 | 4869555800 | 33150 | 33200 | 33200 | 33150 | 1640 |
| 449 | 20240530 | 110700 | 4815182350 | 33200 | 33200 | 33200 | 33150 | 271 |
| 450 | 20240530 | 110600 | 4806185350 | 33200 | 33200 | 33200 | 33150 | 196 |
| 451 | 20240530 | 110500 | 4799678750 | 33200 | 33200 | 33200 | 33150 | 441 |
| 452 | 20240530 | 110400 | 4785039950 | 33200 | 33150 | 33200 | 33150 | 76 |
| 453 | 20240530 | 110300 | 4782517200 | 33200 | 33200 | 33200 | 33150 | 406 |
| 454 | 20240530 | 110200 | 4769038700 | 33150 | 33200 | 33250 | 33150 | 2231 |
| 455 | 20240530 | 110100 | 4694968950 | 33200 | 33250 | 33250 | 33200 | 256 |
| 456 | 20240530 | 110000 | 4686463850 | 33250 | 33250 | 33250 | 33200 | 240 |
| 457 | 20240530 | 105900 | 4678489800 | 33200 | 33250 | 33250 | 33200 | 351 |
| 458 | 20240530 | 105800 | 4666819700 | 33200 | 33200 | 33250 | 33200 | 625 |
| 459 | 20240530 | 105700 | 4646046950 | 33200 | 33150 | 33250 | 33150 | 667 |
| 460 | 20240530 | 105600 | 4623897500 | 33200 | 33150 | 33200 | 33150 | 548 |
| 461 | 20240530 | 105500 | 4605707900 | 33150 | 33150 | 33200 | 33150 | 507 |
| 462 | 20240530 | 105400 | 4588885850 | 33200 | 33150 | 33200 | 33150 | 792 |
| 463 | 20240530 | 105300 | 4562593500 | 33200 | 33200 | 33200 | 33150 | 749 |
| 464 | 20240530 | 105200 | 4537753150 | 33150 | 33150 | 33200 | 33150 | 1233 |
| 465 | 20240530 | 105100 | 4496857150 | 33150 | 33150 | 33200 | 33100 | 890 |
| 466 | 20240530 | 105000 | 4467324250 | 33150 | 33150 | 33200 | 33150 | 544 |
| 467 | 20240530 | 104900 | 4449287600 | 33150 | 33200 | 33200 | 33100 | 828 |
| 468 | 20240530 | 104800 | 4421830000 | 33150 | 33200 | 33200 | 33150 | 1002 |
| 469 | 20240530 | 104700 | 4388574800 | 33150 | 33200 | 33200 | 33150 | 1857 |
| 470 | 20240530 | 104600 | 4326945450 | 33150 | 33250 | 33250 | 33150 | 1106 |
| 471 | 20240530 | 104500 | 4290225250 | 33200 | 33250 | 33250 | 33200 | 972 |
| 472 | 20240530 | 104400 | 4257913300 | 33250 | 33200 | 33250 | 33200 | 647 |
| 473 | 20240530 | 104300 | 4236408450 | 33250 | 33300 | 33300 | 33200 | 1567 |
| 474 | 20240530 | 104200 | 4184315200 | 33250 | 33300 | 33300 | 33250 | 881 |
| 475 | 20240530 | 104100 | 4155006750 | 33250 | 33300 | 33300 | 33200 | 8308 |
| 476 | 20240530 | 104000 | 3878710000 | 33300 | 33300 | 33300 | 33250 | 683 |
| 477 | 20240530 | 103900 | 3855967950 | 33300 | 33300 | 33300 | 33250 | 973 |
| 478 | 20240530 | 103800 | 3823578400 | 33300 | 33300 | 33350 | 33200 | 13778 |
| 479 | 20240530 | 103700 | 3364765800 | 33250 | 33300 | 33300 | 33250 | 2674 |
| 480 | 20240530 | 103600 | 3275792100 | 33300 | 33250 | 33300 | 33200 | 2344 |
| 481 | 20240530 | 103500 | 3197784100 | 33250 | 33200 | 33250 | 33200 | 1127 |
| 482 | 20240530 | 103400 | 3160321450 | 33250 | 33150 | 33250 | 33150 | 2218 |
| 483 | 20240530 | 103300 | 3086645700 | 33200 | 33150 | 33200 | 33150 | 545 |
| 484 | 20240530 | 103200 | 3068552850 | 33200 | 33100 | 33200 | 33050 | 4799 |
| 485 | 20240530 | 103100 | 2909434150 | 33050 | 33100 | 33100 | 33050 | 659 |
| 486 | 20240530 | 103000 | 2887622600 | 33100 | 33050 | 33100 | 33050 | 500 |
| 487 | 20240530 | 102900 | 2871076600 | 33100 | 33100 | 33100 | 33050 | 412 |
| 488 | 20240530 | 102800 | 2857445750 | 33100 | 33100 | 33100 | 33050 | 453 |
| 489 | 20240530 | 102700 | 2842462700 | 33100 | 33050 | 33150 | 33050 | 3951 |
| 490 | 20240530 | 102600 | 2711736700 | 33050 | 32950 | 33050 | 32900 | 2917 |
| 491 | 20240530 | 102500 | 2615540200 | 32900 | 32900 | 32950 | 32900 | 316 |
| 492 | 20240530 | 102400 | 2605128450 | 32900 | 32950 | 32950 | 32900 | 777 |
| 493 | 20240530 | 102300 | 2579556150 | 32950 | 33050 | 33050 | 32900 | 2619 |
| 494 | 20240530 | 102200 | 2493246600 | 33000 | 33000 | 33050 | 32950 | 1366 |
| 495 | 20240530 | 102100 | 2448160600 | 33000 | 32950 | 33000 | 32950 | 735 |
| 496 | 20240530 | 102000 | 2423913400 | 32950 | 32950 | 33000 | 32950 | 552 |
| 497 | 20240530 | 101900 | 2405698600 | 32950 | 32950 | 33000 | 32950 | 151 |
| 498 | 20240530 | 101800 | 2400715750 | 33000 | 33000 | 33000 | 32950 | 634 |
| 499 | 20240530 | 101700 | 2379811350 | 33000 | 32950 | 33000 | 32900 | 732 |
| 500 | 20240530 | 101600 | 2355687100 | 32950 | 32950 | 32950 | 32900 | 200 |
| 501 | 20240530 | 101500 | 2349098250 | 32950 | 32950 | 32950 | 32900 | 360 |
| 502 | 20240530 | 101400 | 2337239100 | 32950 | 32900 | 32950 | 32900 | 273 |
| 503 | 20240530 | 101300 | 2328243800 | 32900 | 32900 | 32950 | 32900 | 1525 |
| 504 | 20240530 | 101200 | 2278009650 | 32900 | 32900 | 32900 | 32850 | 367 |
| 505 | 20240530 | 101100 | 2265936600 | 32900 | 32850 | 32900 | 32850 | 169 |
| 506 | 20240530 | 101000 | 2260376650 | 32850 | 32800 | 32850 | 32800 | 584 |
| 507 | 20240530 | 100900 | 2241192350 | 32850 | 32850 | 32900 | 32850 | 688 |
| 508 | 20240530 | 100800 | 2218591100 | 32900 | 32850 | 32900 | 32850 | 356 |
| 509 | 20240530 | 100700 | 2206883500 | 32850 | 32850 | 32900 | 32800 | 899 |
| 510 | 20240530 | 100600 | 2177348850 | 32850 | 32900 | 32900 | 32800 | 534 |
| 511 | 20240530 | 100500 | 2159807050 | 32900 | 32850 | 32900 | 32850 | 336 |
| 512 | 20240530 | 100400 | 2148758000 | 32850 | 32900 | 32900 | 32850 | 743 |
| 513 | 20240530 | 100300 | 2124316900 | 32900 | 32850 | 32900 | 32850 | 358 |
| 514 | 20240530 | 100200 | 2112548750 | 32900 | 32850 | 32900 | 32850 | 965 |
| 515 | 20240530 | 100100 | 2080837800 | 32850 | 32900 | 32900 | 32850 | 309 |
| 516 | 20240530 | 100000 | 2070678100 | 32900 | 32800 | 32900 | 32750 | 6471 |
| 517 | 20240530 | 095900 | 1858279650 | 32800 | 32800 | 32850 | 32800 | 132 |
| 518 | 20240530 | 095800 | 1853949550 | 32850 | 32850 | 32850 | 32750 | 878 |
| 519 | 20240530 | 095700 | 1825159000 | 32850 | 32800 | 32850 | 32800 | 430 |
| 520 | 20240530 | 095600 | 1811045900 | 32800 | 32800 | 32800 | 32750 | 410 |
| 521 | 20240530 | 095500 | 1797602750 | 32800 | 32800 | 32800 | 32750 | 100 |
| 522 | 20240530 | 095400 | 1794322900 | 32800 | 32850 | 32850 | 32800 | 584 |
| 523 | 20240530 | 095300 | 1775162850 | 32850 | 32800 | 32850 | 32750 | 177 |
| 524 | 20240530 | 095200 | 1769357650 | 32800 | 32750 | 32800 | 32700 | 330 |
| 525 | 20240530 | 095100 | 1758545250 | 32750 | 32800 | 32850 | 32750 | 527 |
| 526 | 20240530 | 095000 | 1741260550 | 32800 | 32800 | 32850 | 32800 | 284 |
| 527 | 20240530 | 094900 | 1731938900 | 32800 | 32800 | 32800 | 32750 | 1119 |
| 528 | 20240530 | 094800 | 1695236650 | 32800 | 32800 | 32800 | 32750 | 125 |
| 529 | 20240530 | 094700 | 1691136900 | 32750 | 32800 | 32800 | 32750 | 903 |
| 530 | 20240530 | 094600 | 1661521700 | 32850 | 32700 | 32850 | 32700 | 2036 |
| 531 | 20240530 | 094500 | 1594821300 | 32700 | 32650 | 32750 | 32650 | 143 |
| 532 | 20240530 | 094400 | 1590142450 | 32650 | 32750 | 32750 | 32650 | 317 |
| 533 | 20240530 | 094300 | 1579784500 | 32750 | 32700 | 32750 | 32650 | 372 |
| 534 | 20240530 | 094200 | 1567621500 | 32650 | 32600 | 32700 | 32600 | 1374 |
| 535 | 20240530 | 094100 | 1522804350 | 32600 | 32650 | 32650 | 32600 | 751 |
| 536 | 20240530 | 094000 | 1498305550 | 32650 | 32550 | 32650 | 32550 | 478 |
| 537 | 20240530 | 093900 | 1482722100 | 32550 | 32550 | 32600 | 32550 | 199 |
| 538 | 20240530 | 093800 | 1476241550 | 32600 | 32650 | 32650 | 32600 | 1309 |
| 539 | 20240530 | 093700 | 1433563250 | 32600 | 32650 | 32650 | 32600 | 109 |
| 540 | 20240530 | 093600 | 1430007200 | 32650 | 32700 | 32750 | 32650 | 535 |
| 541 | 20240530 | 093500 | 1412518300 | 32700 | 32700 | 32750 | 32700 | 355 |
| 542 | 20240530 | 093400 | 1400903700 | 32700 | 32700 | 32700 | 32600 | 466 |
| 543 | 20240530 | 093300 | 1385684450 | 32650 | 32650 | 32700 | 32600 | 603 |
| 544 | 20240530 | 093200 | 1366002950 | 32650 | 32600 | 32650 | 32600 | 175 |
| 545 | 20240530 | 093100 | 1360289350 | 32650 | 32650 | 32650 | 32600 | 355 |
| 546 | 20240530 | 093000 | 1348700500 | 32600 | 32750 | 32750 | 32550 | 4002 |
| 547 | 20240530 | 092900 | 1218108800 | 32700 | 32750 | 32800 | 32700 | 356 |
| 548 | 20240530 | 092800 | 1206447500 | 32800 | 32800 | 32800 | 32750 | 669 |
| 549 | 20240530 | 092700 | 1184507650 | 32750 | 32750 | 32800 | 32650 | 1033 |
| 550 | 20240530 | 092600 | 1150756050 | 32700 | 32750 | 32750 | 32700 | 627 |
| 551 | 20240530 | 092500 | 1130250300 | 32750 | 32750 | 32800 | 32750 | 63 |
| 552 | 20240530 | 092400 | 1128184300 | 32700 | 32700 | 32800 | 32700 | 1310 |
| 553 | 20240530 | 092300 | 1085334600 | 32800 | 32800 | 32800 | 32750 | 984 |
| 554 | 20240530 | 092200 | 1053102100 | 32750 | 32850 | 32850 | 32750 | 464 |
| 555 | 20240530 | 092100 | 1037876300 | 32850 | 32850 | 32850 | 32800 | 824 |
| 556 | 20240530 | 092000 | 1010809300 | 32800 | 32800 | 32850 | 32800 | 129 |
| 557 | 20240530 | 091900 | 1006574350 | 32850 | 32850 | 32850 | 32800 | 290 |
| 558 | 20240530 | 091800 | 997053400 | 32850 | 32850 | 32950 | 32800 | 804 |
| 559 | 20240530 | 091700 | 970603150 | 32850 | 32650 | 32850 | 32650 | 2693 |
| 560 | 20240530 | 091600 | 882384850 | 32700 | 32750 | 32800 | 32650 | 971 |
| 561 | 20240530 | 091500 | 850640500 | 32750 | 32750 | 32800 | 32700 | 946 |
| 562 | 20240530 | 091400 | 819647200 | 32700 | 32750 | 32750 | 32700 | 111 |
| 563 | 20240530 | 091300 | 816012450 | 32750 | 32750 | 32800 | 32750 | 385 |
| 564 | 20240530 | 091200 | 803401350 | 32750 | 32700 | 32750 | 32650 | 2179 |
| 565 | 20240530 | 091100 | 732131850 | 32700 | 32750 | 32750 | 32650 | 2623 |
| 566 | 20240530 | 091000 | 646445300 | 32700 | 32800 | 32800 | 32700 | 1217 |
| 567 | 20240530 | 090900 | 606591000 | 32750 | 32850 | 32950 | 32750 | 1309 |
| 568 | 20240530 | 090800 | 563632800 | 32850 | 32950 | 32950 | 32800 | 1003 |
| 569 | 20240530 | 090700 | 530669750 | 32900 | 32950 | 33000 | 32900 | 1093 |
| 570 | 20240530 | 090600 | 494643900 | 32950 | 32900 | 33050 | 32900 | 1292 |
| 571 | 20240530 | 090500 | 452056100 | 32900 | 33050 | 33050 | 32850 | 1798 |
| 572 | 20240530 | 090400 | 392816500 | 33050 | 33100 | 33200 | 33050 | 2947 |
| 573 | 20240530 | 090300 | 295219500 | 33050 | 32950 | 33050 | 32900 | 3120 |
| 574 | 20240530 | 090200 | 192253200 | 32900 | 32850 | 32950 | 32700 | 1520 |
| 575 | 20240530 | 090100 | 142405000 | 32900 | 32900 | 32900 | 32750 | 1180 |
| 576 | 20240530 | 090000 | 103709650 | 32800 | 32850 | 32900 | 32750 | 3007 |