31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 3 | 20240529 | 183700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20240529 | 183600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20240529 | 183500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20240529 | 183400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20240529 | 183300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20240529 | 183200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20240529 | 183100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20240529 | 183000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20240529 | 182900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20240529 | 182800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20240529 | 182700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20240529 | 182600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20240529 | 182500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20240529 | 182400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20240529 | 182300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20240529 | 182200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20240529 | 182100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20240529 | 182000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20240529 | 181900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20240529 | 181800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20240529 | 181700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20240529 | 181600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20240529 | 181500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20240529 | 181400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20240529 | 181300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20240529 | 181200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20240529 | 181100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20240529 | 181000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20240529 | 180900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20240529 | 180800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 33 | 20240529 | 180700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20240529 | 180600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20240529 | 180500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20240529 | 180400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20240529 | 180300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20240529 | 180200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20240529 | 180100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20240529 | 180000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20240529 | 175900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20240529 | 175800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20240529 | 175700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20240529 | 175600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20240529 | 175500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20240529 | 175400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20240529 | 175300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20240529 | 175200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20240529 | 175100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20240529 | 175000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20240529 | 174900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20240529 | 174800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20240529 | 174700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20240529 | 174600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20240529 | 174500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20240529 | 174400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20240529 | 174300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20240529 | 174200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20240529 | 174100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20240529 | 174000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20240529 | 173900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20240529 | 173800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 63 | 20240529 | 173700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20240529 | 173600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20240529 | 173500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20240529 | 173400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20240529 | 173300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20240529 | 173200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20240529 | 173100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20240529 | 173000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20240529 | 172900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20240529 | 172800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20240529 | 172700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20240529 | 172600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20240529 | 172500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20240529 | 172400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20240529 | 172300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20240529 | 172200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20240529 | 172100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20240529 | 172000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20240529 | 171900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20240529 | 171800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20240529 | 171700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20240529 | 171600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20240529 | 171500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20240529 | 171400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20240529 | 171300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20240529 | 171200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20240529 | 171100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20240529 | 171000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20240529 | 170900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20240529 | 170800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 93 | 20240529 | 170700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20240529 | 170600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20240529 | 170500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20240529 | 170400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20240529 | 170300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20240529 | 170200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20240529 | 170100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20240529 | 170000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20240529 | 165900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20240529 | 165800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20240529 | 165700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20240529 | 165600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20240529 | 165500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20240529 | 165400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20240529 | 165300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20240529 | 165200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20240529 | 165100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20240529 | 165000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20240529 | 164900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20240529 | 164800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20240529 | 164700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20240529 | 164600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20240529 | 164500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20240529 | 164400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20240529 | 164300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20240529 | 164200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20240529 | 164100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20240529 | 164000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20240529 | 163900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20240529 | 163800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 123 | 20240529 | 163700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20240529 | 163600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20240529 | 163500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20240529 | 163400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20240529 | 163300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20240529 | 163200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20240529 | 163100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20240529 | 163000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20240529 | 162900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20240529 | 162800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20240529 | 162700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20240529 | 162600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20240529 | 162500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20240529 | 162400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20240529 | 162300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20240529 | 162200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20240529 | 162100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20240529 | 162000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20240529 | 161900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20240529 | 161800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20240529 | 161700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20240529 | 161600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20240529 | 161500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20240529 | 161400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20240529 | 161300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20240529 | 161200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20240529 | 161100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20240529 | 161000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20240529 | 160900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20240529 | 160800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 153 | 20240529 | 160700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20240529 | 160600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20240529 | 160500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20240529 | 160400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20240529 | 160300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20240529 | 160200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20240529 | 160100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20240529 | 160000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20240529 | 155900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20240529 | 155800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20240529 | 155700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20240529 | 155600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20240529 | 155500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20240529 | 155400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20240529 | 155300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20240529 | 155200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20240529 | 155100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20240529 | 155000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20240529 | 154900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20240529 | 154800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20240529 | 154700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20240529 | 154600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20240529 | 154500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20240529 | 154400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20240529 | 154300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20240529 | 154200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20240529 | 154100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20240529 | 154000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20240529 | 153900 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20240529 | 153800 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 183 | 20240529 | 153700 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20240529 | 153600 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20240529 | 153500 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20240529 | 153400 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20240529 | 153300 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20240529 | 153200 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20240529 | 153100 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20240529 | 153000 | 11891892750 | 35800 | 35800 | 35800 | 35800 | 17014 |
| 191 | 20240529 | 152900 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20240529 | 152800 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20240529 | 152700 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20240529 | 152600 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20240529 | 152500 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20240529 | 152400 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20240529 | 152300 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20240529 | 152200 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20240529 | 152100 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20240529 | 152000 | 11282791550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20240529 | 151900 | 11282791550 | 35450 | 35450 | 35450 | 35350 | 1105 |
| 202 | 20240529 | 151800 | 11243653850 | 35400 | 35450 | 35500 | 35350 | 567 |
| 203 | 20240529 | 151700 | 11223574350 | 35350 | 35550 | 35550 | 35350 | 1758 |
| 204 | 20240529 | 151600 | 11161232900 | 35500 | 35500 | 35550 | 35450 | 708 |
| 205 | 20240529 | 151500 | 11136078350 | 35550 | 35450 | 35550 | 35350 | 2184 |
| 206 | 20240529 | 151400 | 11058668550 | 35450 | 35450 | 35550 | 35450 | 1558 |
| 207 | 20240529 | 151300 | 11003339700 | 35500 | 35450 | 35550 | 35450 | 1258 |
| 208 | 20240529 | 151200 | 10958674300 | 35500 | 35450 | 35500 | 35350 | 2463 |
| 209 | 20240529 | 151100 | 10871433450 | 35500 | 35500 | 35500 | 35400 | 1715 |
| 210 | 20240529 | 151000 | 10810631550 | 35500 | 35400 | 35500 | 35350 | 3075 |
| 211 | 20240529 | 150900 | 10701700050 | 35450 | 35450 | 35500 | 35350 | 1572 |
| 212 | 20240529 | 150800 | 10645994600 | 35450 | 35450 | 35500 | 35400 | 1615 |
| 213 | 20240529 | 150700 | 10588725750 | 35450 | 35450 | 35500 | 35400 | 1235 |
| 214 | 20240529 | 150600 | 10544928450 | 35400 | 35450 | 35500 | 35400 | 1218 |
| 215 | 20240529 | 150500 | 10501749000 | 35450 | 35450 | 35500 | 35400 | 1348 |
| 216 | 20240529 | 150400 | 10453968050 | 35450 | 35400 | 35450 | 35350 | 1132 |
| 217 | 20240529 | 150300 | 10413888700 | 35400 | 35300 | 35400 | 35300 | 1709 |
| 218 | 20240529 | 150200 | 10353470450 | 35300 | 35400 | 35400 | 35250 | 1575 |
| 219 | 20240529 | 150100 | 10297830800 | 35400 | 35450 | 35500 | 35350 | 2104 |
| 220 | 20240529 | 150000 | 10223346800 | 35450 | 35500 | 35500 | 35400 | 1464 |
| 221 | 20240529 | 145900 | 10171441600 | 35500 | 35450 | 35500 | 35350 | 2069 |
| 222 | 20240529 | 145800 | 10098107500 | 35450 | 35350 | 35450 | 35350 | 1057 |
| 223 | 20240529 | 145700 | 10060647550 | 35450 | 35400 | 35450 | 35350 | 1261 |
| 224 | 20240529 | 145600 | 10015992600 | 35400 | 35350 | 35400 | 35350 | 1238 |
| 225 | 20240529 | 145500 | 9972189100 | 35400 | 35400 | 35450 | 35300 | 2262 |
| 226 | 20240529 | 145400 | 9892222250 | 35450 | 35350 | 35500 | 35300 | 1244 |
| 227 | 20240529 | 145300 | 9848204750 | 35450 | 35400 | 35500 | 35350 | 2004 |
| 228 | 20240529 | 145200 | 9777264250 | 35400 | 35400 | 35500 | 35350 | 1149 |
| 229 | 20240529 | 145100 | 9736506900 | 35500 | 35400 | 35500 | 35350 | 1583 |
| 230 | 20240529 | 145000 | 9680443750 | 35450 | 35500 | 35550 | 35450 | 1299 |
| 231 | 20240529 | 144900 | 9634358800 | 35550 | 35550 | 35600 | 35400 | 2464 |
| 232 | 20240529 | 144800 | 9546809350 | 35500 | 35450 | 35550 | 35400 | 2225 |
| 233 | 20240529 | 144700 | 9467854500 | 35450 | 35500 | 35500 | 35400 | 1485 |
| 234 | 20240529 | 144600 | 9415227400 | 35450 | 35400 | 35500 | 35400 | 1112 |
| 235 | 20240529 | 144500 | 9375793800 | 35500 | 35350 | 35500 | 35300 | 1910 |
| 236 | 20240529 | 144400 | 9308207500 | 35450 | 35400 | 35500 | 35350 | 1006 |
| 237 | 20240529 | 144300 | 9272562450 | 35450 | 35450 | 35450 | 35300 | 1403 |
| 238 | 20240529 | 144200 | 9222893150 | 35450 | 35500 | 35500 | 35350 | 1418 |
| 239 | 20240529 | 144100 | 9172681700 | 35500 | 35500 | 35500 | 35400 | 1097 |
| 240 | 20240529 | 144000 | 9133802850 | 35450 | 35400 | 35450 | 35350 | 1180 |
| 241 | 20240529 | 143900 | 9091996200 | 35450 | 35350 | 35450 | 35350 | 1038 |
| 242 | 20240529 | 143800 | 9055243650 | 35450 | 35350 | 35450 | 35350 | 1215 |
| 243 | 20240529 | 143700 | 9012229050 | 35400 | 35350 | 35450 | 35250 | 1857 |
| 244 | 20240529 | 143600 | 8946586550 | 35350 | 35300 | 35400 | 35300 | 1239 |
| 245 | 20240529 | 143500 | 8902786550 | 35300 | 35300 | 35350 | 35250 | 1244 |
| 246 | 20240529 | 143400 | 8858861400 | 35350 | 35350 | 35400 | 35300 | 1279 |
| 247 | 20240529 | 143300 | 8813633000 | 35450 | 35450 | 35450 | 35350 | 1310 |
| 248 | 20240529 | 143200 | 8767237050 | 35450 | 35500 | 35500 | 35350 | 1121 |
| 249 | 20240529 | 143100 | 8727521050 | 35500 | 35450 | 35500 | 35400 | 1164 |
| 250 | 20240529 | 143000 | 8686253600 | 35450 | 35450 | 35450 | 35350 | 1337 |
| 251 | 20240529 | 142900 | 8638877500 | 35450 | 35450 | 35500 | 35350 | 1140 |
| 252 | 20240529 | 142800 | 8598491400 | 35450 | 35500 | 35550 | 35300 | 2933 |
| 253 | 20240529 | 142700 | 8494385850 | 35550 | 35500 | 35550 | 35450 | 2188 |
| 254 | 20240529 | 142600 | 8416676450 | 35500 | 35400 | 35500 | 35350 | 3922 |
| 255 | 20240529 | 142500 | 8277810900 | 35400 | 35350 | 35400 | 35350 | 3046 |
| 256 | 20240529 | 142400 | 8169989650 | 35400 | 35400 | 35400 | 35300 | 1483 |
| 257 | 20240529 | 142300 | 8117525600 | 35400 | 35350 | 35400 | 35300 | 2264 |
| 258 | 20240529 | 142200 | 8037495050 | 35350 | 35200 | 35350 | 35200 | 6047 |
| 259 | 20240529 | 142100 | 7824033450 | 35200 | 35150 | 35250 | 35100 | 1244 |
| 260 | 20240529 | 142000 | 7780273650 | 35100 | 35200 | 35250 | 35100 | 1915 |
| 261 | 20240529 | 141900 | 7712971500 | 35200 | 35200 | 35250 | 35150 | 446 |
| 262 | 20240529 | 141800 | 7697272850 | 35200 | 35200 | 35250 | 35150 | 397 |
| 263 | 20240529 | 141700 | 7683297000 | 35150 | 35250 | 35250 | 35150 | 594 |
| 264 | 20240529 | 141600 | 7662403550 | 35250 | 35300 | 35350 | 35200 | 3098 |
| 265 | 20240529 | 141500 | 7553179050 | 35250 | 35250 | 35350 | 35250 | 1494 |
| 266 | 20240529 | 141400 | 7500444750 | 35300 | 35250 | 35300 | 35250 | 734 |
| 267 | 20240529 | 141300 | 7474547300 | 35250 | 35200 | 35250 | 35200 | 941 |
| 268 | 20240529 | 141200 | 7441385650 | 35250 | 35200 | 35250 | 35200 | 763 |
| 269 | 20240529 | 141100 | 7414500900 | 35200 | 35200 | 35200 | 35150 | 405 |
| 270 | 20240529 | 141000 | 7400245450 | 35200 | 35200 | 35200 | 35150 | 303 |
| 271 | 20240529 | 140900 | 7389584500 | 35250 | 35200 | 35250 | 35150 | 849 |
| 272 | 20240529 | 140800 | 7359707200 | 35200 | 35100 | 35250 | 35050 | 3938 |
| 273 | 20240529 | 140700 | 7221278300 | 35100 | 34900 | 35100 | 34900 | 2858 |
| 274 | 20240529 | 140600 | 7121201100 | 35000 | 34950 | 35000 | 34900 | 492 |
| 275 | 20240529 | 140500 | 7104004150 | 34950 | 34950 | 35000 | 34900 | 863 |
| 276 | 20240529 | 140400 | 7073841200 | 34950 | 34950 | 34950 | 34900 | 701 |
| 277 | 20240529 | 140300 | 7049342100 | 34950 | 34950 | 34950 | 34900 | 102 |
| 278 | 20240529 | 140200 | 7045778950 | 34900 | 34900 | 34950 | 34900 | 217 |
| 279 | 20240529 | 140100 | 7038197000 | 34950 | 34950 | 34950 | 34900 | 267 |
| 280 | 20240529 | 140000 | 7028868350 | 34900 | 34950 | 34950 | 34900 | 121 |
| 281 | 20240529 | 135900 | 7024639900 | 34900 | 34900 | 34950 | 34900 | 332 |
| 282 | 20240529 | 135800 | 7013042800 | 34900 | 34900 | 34900 | 34900 | 982 |
| 283 | 20240529 | 135700 | 6978771000 | 34900 | 34850 | 34900 | 34850 | 411 |
| 284 | 20240529 | 135600 | 6964434800 | 34900 | 34800 | 34900 | 34800 | 718 |
| 285 | 20240529 | 135500 | 6939417150 | 34800 | 34750 | 34800 | 34750 | 94 |
| 286 | 20240529 | 135400 | 6936148600 | 34800 | 34800 | 34850 | 34750 | 107 |
| 287 | 20240529 | 135300 | 6932424400 | 34750 | 34800 | 34800 | 34750 | 369 |
| 288 | 20240529 | 135200 | 6919585700 | 34800 | 34800 | 34800 | 34800 | 533 |
| 289 | 20240529 | 135100 | 6901037300 | 34850 | 34850 | 34850 | 34800 | 1131 |
| 290 | 20240529 | 135000 | 6861624250 | 34900 | 34850 | 34900 | 34850 | 640 |
| 291 | 20240529 | 134900 | 6839318350 | 34800 | 34850 | 34850 | 34800 | 124 |
| 292 | 20240529 | 134800 | 6834997400 | 34800 | 34850 | 34850 | 34800 | 145 |
| 293 | 20240529 | 134700 | 6829944550 | 34800 | 34850 | 34850 | 34800 | 140 |
| 294 | 20240529 | 134600 | 6825068200 | 34800 | 34850 | 34850 | 34800 | 129 |
| 295 | 20240529 | 134500 | 6820574900 | 34800 | 34800 | 34850 | 34800 | 97 |
| 296 | 20240529 | 134400 | 6817195150 | 34800 | 34850 | 34850 | 34800 | 1250 |
| 297 | 20240529 | 134300 | 6773682800 | 34800 | 34800 | 34800 | 34800 | 99 |
| 298 | 20240529 | 134200 | 6770237600 | 34850 | 34850 | 34850 | 34800 | 98 |
| 299 | 20240529 | 134100 | 6766822350 | 34900 | 34850 | 34900 | 34800 | 594 |
| 300 | 20240529 | 134000 | 6746122450 | 34850 | 34850 | 34900 | 34800 | 506 |
| 301 | 20240529 | 133900 | 6728469850 | 34900 | 34850 | 34900 | 34850 | 201 |
| 302 | 20240529 | 133800 | 6721462550 | 34800 | 34850 | 34850 | 34800 | 235 |
| 303 | 20240529 | 133700 | 6713273500 | 34850 | 34800 | 34850 | 34800 | 84 |
| 304 | 20240529 | 133600 | 6710347000 | 34800 | 34800 | 34850 | 34800 | 183 |
| 305 | 20240529 | 133500 | 6703972450 | 34800 | 34850 | 34850 | 34800 | 68 |
| 306 | 20240529 | 133400 | 6701605900 | 34850 | 34800 | 34850 | 34750 | 203 |
| 307 | 20240529 | 133300 | 6694538650 | 34800 | 34800 | 34800 | 34750 | 218 |
| 308 | 20240529 | 133200 | 6686952700 | 34750 | 34800 | 34800 | 34700 | 76 |
| 309 | 20240529 | 133100 | 6684311600 | 34800 | 34750 | 34800 | 34700 | 365 |
| 310 | 20240529 | 133000 | 6671626100 | 34750 | 34750 | 34750 | 34700 | 278 |
| 311 | 20240529 | 132900 | 6661965950 | 34750 | 34700 | 34750 | 34700 | 117 |
| 312 | 20240529 | 132800 | 6657904800 | 34700 | 34700 | 34750 | 34700 | 84 |
| 313 | 20240529 | 132700 | 6654988050 | 34700 | 34750 | 34750 | 34700 | 191 |
| 314 | 20240529 | 132600 | 6648355000 | 34750 | 34750 | 34750 | 34700 | 29 |
| 315 | 20240529 | 132500 | 6647347600 | 34700 | 34750 | 34750 | 34700 | 234 |
| 316 | 20240529 | 132400 | 6639218850 | 34700 | 34800 | 34800 | 34700 | 574 |
| 317 | 20240529 | 132300 | 6619277100 | 34750 | 34800 | 34800 | 34750 | 60 |
| 318 | 20240529 | 132200 | 6617189450 | 34750 | 34750 | 34750 | 34750 | 55 |
| 319 | 20240529 | 132100 | 6615278200 | 34700 | 34750 | 34750 | 34700 | 1673 |
| 320 | 20240529 | 132000 | 6557144000 | 34850 | 34850 | 34850 | 34750 | 504 |
| 321 | 20240529 | 131900 | 6539604350 | 34900 | 34800 | 34900 | 34800 | 196 |
| 322 | 20240529 | 131800 | 6532766350 | 34800 | 34900 | 34900 | 34750 | 101 |
| 323 | 20240529 | 131700 | 6529246150 | 34900 | 34750 | 34900 | 34750 | 228 |
| 324 | 20240529 | 131600 | 6521310350 | 34800 | 34750 | 34850 | 34750 | 247 |
| 325 | 20240529 | 131500 | 6512704950 | 34750 | 34800 | 34800 | 34750 | 55 |
| 326 | 20240529 | 131400 | 6510791450 | 34800 | 34800 | 34800 | 34750 | 189 |
| 327 | 20240529 | 131300 | 6504216350 | 34800 | 34800 | 34850 | 34800 | 112 |
| 328 | 20240529 | 131200 | 6500314900 | 34800 | 34750 | 34800 | 34750 | 172 |
| 329 | 20240529 | 131100 | 6494329750 | 34800 | 34800 | 34800 | 34750 | 149 |
| 330 | 20240529 | 131000 | 6489144900 | 34750 | 34750 | 34750 | 34750 | 58 |
| 331 | 20240529 | 130900 | 6487129400 | 34750 | 34750 | 34750 | 34750 | 70 |
| 332 | 20240529 | 130800 | 6484696900 | 34800 | 34750 | 34800 | 34750 | 16 |
| 333 | 20240529 | 130700 | 6484140650 | 34750 | 34750 | 34750 | 34750 | 7 |
| 334 | 20240529 | 130600 | 6483897400 | 34750 | 34800 | 34800 | 34750 | 188 |
| 335 | 20240529 | 130500 | 6477361650 | 34800 | 34750 | 34800 | 34750 | 129 |
| 336 | 20240529 | 130400 | 6472873900 | 34800 | 34800 | 34800 | 34750 | 21 |
| 337 | 20240529 | 130300 | 6472143600 | 34800 | 34800 | 34800 | 34800 | 1 |
| 338 | 20240529 | 130200 | 6472108800 | 34750 | 34750 | 34750 | 34750 | 99 |
| 339 | 20240529 | 130100 | 6468668550 | 34700 | 34750 | 34750 | 34700 | 818 |
| 340 | 20240529 | 130000 | 6440269300 | 34750 | 34700 | 34750 | 34700 | 40 |
| 341 | 20240529 | 125900 | 6438880500 | 34700 | 34700 | 34750 | 34700 | 151 |
| 342 | 20240529 | 125800 | 6433639950 | 34750 | 34700 | 34750 | 34700 | 363 |
| 343 | 20240529 | 125700 | 6421042600 | 34750 | 34700 | 34750 | 34700 | 404 |
| 344 | 20240529 | 125600 | 6407019650 | 34700 | 34800 | 34800 | 34700 | 1649 |
| 345 | 20240529 | 125500 | 6349722050 | 34750 | 34800 | 34850 | 34750 | 957 |
| 346 | 20240529 | 125400 | 6316420950 | 34850 | 34800 | 34850 | 34800 | 291 |
| 347 | 20240529 | 125300 | 6306285550 | 34850 | 34800 | 34900 | 34800 | 187 |
| 348 | 20240529 | 125200 | 6299762600 | 34850 | 34800 | 34850 | 34800 | 43 |
| 349 | 20240529 | 125100 | 6298264800 | 34850 | 34850 | 34850 | 34800 | 107 |
| 350 | 20240529 | 125000 | 6294538250 | 34850 | 34850 | 34850 | 34800 | 304 |
| 351 | 20240529 | 124900 | 6283945000 | 34850 | 34800 | 34850 | 34800 | 145 |
| 352 | 20240529 | 124800 | 6278894250 | 34800 | 34800 | 34850 | 34800 | 176 |
| 353 | 20240529 | 124700 | 6272769050 | 34800 | 34800 | 34850 | 34800 | 165 |
| 354 | 20240529 | 124600 | 6267024750 | 34850 | 34800 | 34850 | 34800 | 28 |
| 355 | 20240529 | 124500 | 6266049850 | 34800 | 34850 | 34850 | 34800 | 15 |
| 356 | 20240529 | 124400 | 6265527350 | 34800 | 34800 | 34850 | 34800 | 70 |
| 357 | 20240529 | 124300 | 6263091150 | 34800 | 34800 | 34800 | 34800 | 366 |
| 358 | 20240529 | 124200 | 6250354350 | 34800 | 34800 | 34800 | 34750 | 229 |
| 359 | 20240529 | 124100 | 6242385400 | 34800 | 34750 | 34800 | 34750 | 147 |
| 360 | 20240529 | 124000 | 6237270650 | 34800 | 34800 | 34800 | 34750 | 112 |
| 361 | 20240529 | 123900 | 6233375550 | 34800 | 34750 | 34800 | 34750 | 11 |
| 362 | 20240529 | 123800 | 6232993000 | 34750 | 34750 | 34800 | 34750 | 187 |
| 363 | 20240529 | 123700 | 6226491500 | 34750 | 34800 | 34800 | 34750 | 24 |
| 364 | 20240529 | 123600 | 6225656550 | 34750 | 34800 | 34800 | 34750 | 62 |
| 365 | 20240529 | 123500 | 6223501550 | 34750 | 34850 | 34850 | 34750 | 403 |
| 366 | 20240529 | 123400 | 6209476300 | 34850 | 34750 | 34850 | 34750 | 650 |
| 367 | 20240529 | 123300 | 6186880650 | 34800 | 34750 | 34850 | 34750 | 322 |
| 368 | 20240529 | 123200 | 6175673050 | 34750 | 34850 | 34850 | 34750 | 882 |
| 369 | 20240529 | 123100 | 6144971600 | 34850 | 34950 | 34950 | 34850 | 585 |
| 370 | 20240529 | 123000 | 6124567000 | 35000 | 35000 | 35000 | 34850 | 787 |
| 371 | 20240529 | 122900 | 6097061550 | 35000 | 34900 | 35000 | 34900 | 538 |
| 372 | 20240529 | 122800 | 6078260250 | 34900 | 34900 | 34900 | 34850 | 119 |
| 373 | 20240529 | 122700 | 6074107400 | 34900 | 34850 | 34900 | 34850 | 18 |
| 374 | 20240529 | 122600 | 6073479250 | 34900 | 34850 | 34900 | 34850 | 101 |
| 375 | 20240529 | 122500 | 6069955250 | 34900 | 34850 | 34900 | 34850 | 387 |
| 376 | 20240529 | 122400 | 6056452700 | 34850 | 34900 | 34900 | 34850 | 59 |
| 377 | 20240529 | 122300 | 6054396250 | 34900 | 34850 | 34900 | 34850 | 13 |
| 378 | 20240529 | 122200 | 6053942750 | 34900 | 34850 | 34900 | 34850 | 66 |
| 379 | 20240529 | 122100 | 6051640900 | 34800 | 34850 | 34900 | 34800 | 148 |
| 380 | 20240529 | 122000 | 6046483200 | 34850 | 34850 | 34900 | 34800 | 153 |
| 381 | 20240529 | 121900 | 6041149750 | 34900 | 34900 | 34900 | 34800 | 284 |
| 382 | 20240529 | 121800 | 6031252250 | 34900 | 34900 | 34900 | 34850 | 68 |
| 383 | 20240529 | 121700 | 6028881650 | 34900 | 34800 | 34900 | 34800 | 151 |
| 384 | 20240529 | 121600 | 6023615700 | 34800 | 34850 | 34900 | 34800 | 1259 |
| 385 | 20240529 | 121500 | 5979756400 | 34800 | 34850 | 34850 | 34800 | 213 |
| 386 | 20240529 | 121400 | 5972333550 | 34850 | 34800 | 34850 | 34800 | 184 |
| 387 | 20240529 | 121300 | 5965923650 | 34850 | 34850 | 34850 | 34800 | 107 |
| 388 | 20240529 | 121200 | 5962197350 | 34850 | 34850 | 34850 | 34800 | 162 |
| 389 | 20240529 | 121100 | 5956552200 | 34850 | 34850 | 34850 | 34800 | 231 |
| 390 | 20240529 | 121000 | 5948502050 | 34800 | 34950 | 34950 | 34800 | 2532 |
| 391 | 20240529 | 120900 | 5860170150 | 34950 | 34950 | 35000 | 34950 | 328 |
| 392 | 20240529 | 120800 | 5848705900 | 35000 | 34950 | 35000 | 34950 | 185 |
| 393 | 20240529 | 120700 | 5842234250 | 34950 | 34900 | 34950 | 34900 | 246 |
| 394 | 20240529 | 120600 | 5833638800 | 34850 | 34900 | 34900 | 34850 | 163 |
| 395 | 20240529 | 120500 | 5827952550 | 34850 | 34900 | 34950 | 34850 | 136 |
| 396 | 20240529 | 120400 | 5823210550 | 34900 | 34900 | 34900 | 34850 | 165 |
| 397 | 20240529 | 120300 | 5817452300 | 34900 | 34850 | 34900 | 34850 | 71 |
| 398 | 20240529 | 120200 | 5814977500 | 34900 | 34900 | 35000 | 34850 | 491 |
| 399 | 20240529 | 120100 | 5797838900 | 34900 | 35000 | 35000 | 34900 | 1126 |
| 400 | 20240529 | 120000 | 5758438650 | 35050 | 35050 | 35100 | 35000 | 1094 |
| 401 | 20240529 | 115900 | 5720093600 | 35000 | 35000 | 35050 | 34950 | 1049 |
| 402 | 20240529 | 115800 | 5683377150 | 35000 | 35000 | 35000 | 34950 | 723 |
| 403 | 20240529 | 115700 | 5658075050 | 34950 | 34900 | 34950 | 34900 | 296 |
| 404 | 20240529 | 115600 | 5647730350 | 34900 | 34950 | 34950 | 34900 | 217 |
| 405 | 20240529 | 115500 | 5640148150 | 34950 | 34950 | 35000 | 34950 | 804 |
| 406 | 20240529 | 115400 | 5612048200 | 34900 | 35000 | 35000 | 34900 | 130 |
| 407 | 20240529 | 115300 | 5607505300 | 34950 | 34950 | 35000 | 34900 | 1342 |
| 408 | 20240529 | 115200 | 5560604650 | 34950 | 34900 | 34950 | 34850 | 2213 |
| 409 | 20240529 | 115100 | 5483366900 | 34850 | 34800 | 34850 | 34800 | 567 |
| 410 | 20240529 | 115000 | 5463609850 | 34850 | 34800 | 34900 | 34800 | 362 |
| 411 | 20240529 | 114900 | 5450995300 | 34850 | 34850 | 34850 | 34850 | 626 |
| 412 | 20240529 | 114800 | 5429179200 | 34850 | 34850 | 34900 | 34850 | 146 |
| 413 | 20240529 | 114700 | 5424090700 | 34850 | 34850 | 34900 | 34850 | 48 |
| 414 | 20240529 | 114600 | 5422417500 | 34900 | 34900 | 34900 | 34850 | 86 |
| 415 | 20240529 | 114500 | 5419419600 | 34850 | 34900 | 34900 | 34850 | 127 |
| 416 | 20240529 | 114400 | 5414993350 | 34900 | 34900 | 34900 | 34850 | 368 |
| 417 | 20240529 | 114300 | 5402168200 | 34850 | 34850 | 34900 | 34850 | 57 |
| 418 | 20240529 | 114200 | 5400181450 | 34900 | 34850 | 34900 | 34800 | 254 |
| 419 | 20240529 | 114100 | 5391329750 | 34900 | 34850 | 34900 | 34800 | 506 |
| 420 | 20240529 | 114000 | 5373695550 | 34850 | 34850 | 34900 | 34850 | 1439 |
| 421 | 20240529 | 113900 | 5323546150 | 34900 | 34850 | 34900 | 34850 | 1726 |
| 422 | 20240529 | 113800 | 5263389800 | 34800 | 34850 | 34850 | 34800 | 647 |
| 423 | 20240529 | 113700 | 5240852350 | 34850 | 34850 | 34850 | 34800 | 348 |
| 424 | 20240529 | 113600 | 5228739950 | 34800 | 34800 | 34800 | 34750 | 529 |
| 425 | 20240529 | 113500 | 5210331800 | 34800 | 34750 | 34800 | 34750 | 7 |
| 426 | 20240529 | 113400 | 5210088400 | 34800 | 34800 | 34800 | 34750 | 85 |
| 427 | 20240529 | 113300 | 5207133150 | 34800 | 34750 | 34800 | 34700 | 1259 |
| 428 | 20240529 | 113200 | 5163351350 | 34750 | 34750 | 34750 | 34700 | 583 |
| 429 | 20240529 | 113100 | 5143095500 | 34750 | 34750 | 34750 | 34700 | 127 |
| 430 | 20240529 | 113000 | 5138684650 | 34750 | 34700 | 34750 | 34650 | 102 |
| 431 | 20240529 | 112900 | 5135143300 | 34700 | 34700 | 34750 | 34700 | 385 |
| 432 | 20240529 | 112800 | 5121778350 | 34700 | 34700 | 34750 | 34700 | 110 |
| 433 | 20240529 | 112700 | 5117961150 | 34750 | 34700 | 34750 | 34650 | 128 |
| 434 | 20240529 | 112600 | 5113517550 | 34700 | 34700 | 34750 | 34700 | 106 |
| 435 | 20240529 | 112500 | 5109839300 | 34700 | 34650 | 34750 | 34650 | 93 |
| 436 | 20240529 | 112400 | 5106614950 | 34650 | 34750 | 34750 | 34650 | 2270 |
| 437 | 20240529 | 112300 | 5027759500 | 34700 | 34750 | 34750 | 34650 | 217 |
| 438 | 20240529 | 112200 | 5020219300 | 34750 | 34750 | 34750 | 34700 | 141 |
| 439 | 20240529 | 112100 | 5015321950 | 34700 | 34700 | 34700 | 34650 | 720 |
| 440 | 20240529 | 112000 | 4990340650 | 34650 | 34650 | 34700 | 34600 | 72 |
| 441 | 20240529 | 111900 | 4987845250 | 34700 | 34650 | 34700 | 34600 | 61 |
| 442 | 20240529 | 111800 | 4985730650 | 34650 | 34650 | 34650 | 34600 | 230 |
| 443 | 20240529 | 111700 | 4977765350 | 34650 | 34650 | 34650 | 34600 | 239 |
| 444 | 20240529 | 111600 | 4969487500 | 34550 | 34600 | 34650 | 34550 | 140 |
| 445 | 20240529 | 111500 | 4964643150 | 34600 | 34600 | 34600 | 34550 | 150 |
| 446 | 20240529 | 111400 | 4959453400 | 34600 | 34650 | 34650 | 34550 | 1275 |
| 447 | 20240529 | 111300 | 4915391600 | 34650 | 34650 | 34650 | 34600 | 650 |
| 448 | 20240529 | 111200 | 4892871250 | 34650 | 34600 | 34650 | 34550 | 1246 |
| 449 | 20240529 | 111100 | 4849719600 | 34550 | 34600 | 34600 | 34550 | 720 |
| 450 | 20240529 | 111000 | 4824807850 | 34650 | 34600 | 34650 | 34600 | 1665 |
| 451 | 20240529 | 110900 | 4767194300 | 34650 | 34600 | 34650 | 34600 | 183 |
| 452 | 20240529 | 110800 | 4760857550 | 34600 | 34600 | 34600 | 34550 | 362 |
| 453 | 20240529 | 110700 | 4748332600 | 34600 | 34600 | 34600 | 34550 | 696 |
| 454 | 20240529 | 110600 | 4724251300 | 34600 | 34650 | 34650 | 34600 | 146 |
| 455 | 20240529 | 110500 | 4719199450 | 34650 | 34600 | 34650 | 34550 | 785 |
| 456 | 20240529 | 110400 | 4692035600 | 34600 | 34600 | 34600 | 34550 | 267 |
| 457 | 20240529 | 110300 | 4682797900 | 34600 | 34600 | 34600 | 34550 | 176 |
| 458 | 20240529 | 110200 | 4676710800 | 34550 | 34550 | 34600 | 34550 | 121 |
| 459 | 20240529 | 110100 | 4672526350 | 34650 | 34600 | 34650 | 34550 | 379 |
| 460 | 20240529 | 110000 | 4659411900 | 34600 | 34700 | 34700 | 34600 | 547 |
| 461 | 20240529 | 105900 | 4640465850 | 34700 | 34700 | 34700 | 34650 | 266 |
| 462 | 20240529 | 105800 | 4631238550 | 34700 | 34600 | 34700 | 34600 | 238 |
| 463 | 20240529 | 105700 | 4622996250 | 34700 | 34650 | 34700 | 34600 | 65 |
| 464 | 20240529 | 105600 | 4620744350 | 34650 | 34600 | 34700 | 34550 | 148 |
| 465 | 20240529 | 105500 | 4615619450 | 34600 | 34650 | 34700 | 34550 | 4227 |
| 466 | 20240529 | 105400 | 4469175350 | 34700 | 34700 | 34750 | 34650 | 192 |
| 467 | 20240529 | 105300 | 4462513350 | 34700 | 34700 | 34700 | 34650 | 568 |
| 468 | 20240529 | 105200 | 4442829550 | 34650 | 34750 | 34750 | 34650 | 243 |
| 469 | 20240529 | 105100 | 4434397250 | 34800 | 34650 | 34800 | 34650 | 300 |
| 470 | 20240529 | 105000 | 4423983550 | 34700 | 34700 | 34700 | 34650 | 140 |
| 471 | 20240529 | 104900 | 4419126900 | 34700 | 34800 | 34850 | 34700 | 1231 |
| 472 | 20240529 | 104800 | 4376295200 | 34800 | 34850 | 34850 | 34800 | 237 |
| 473 | 20240529 | 104700 | 4368045000 | 34850 | 34850 | 34850 | 34800 | 132 |
| 474 | 20240529 | 104600 | 4363448200 | 34850 | 34900 | 34950 | 34750 | 2106 |
| 475 | 20240529 | 104500 | 4290040000 | 34900 | 34900 | 34950 | 34850 | 1279 |
| 476 | 20240529 | 104400 | 4245412600 | 34850 | 34850 | 34850 | 34800 | 1217 |
| 477 | 20240529 | 104300 | 4203002550 | 34800 | 34750 | 34850 | 34750 | 949 |
| 478 | 20240529 | 104200 | 4169980000 | 34750 | 34700 | 34800 | 34650 | 720 |
| 479 | 20240529 | 104100 | 4144950650 | 34650 | 34750 | 34750 | 34650 | 1350 |
| 480 | 20240529 | 104000 | 4098085000 | 34800 | 34800 | 34850 | 34750 | 1445 |
| 481 | 20240529 | 103900 | 4047800700 | 34800 | 34800 | 34850 | 34750 | 627 |
| 482 | 20240529 | 103800 | 4025971150 | 34800 | 34750 | 34800 | 34750 | 1173 |
| 483 | 20240529 | 103700 | 3985153150 | 34750 | 34600 | 34800 | 34550 | 5968 |
| 484 | 20240529 | 103600 | 3778324100 | 34600 | 34600 | 34600 | 34550 | 662 |
| 485 | 20240529 | 103500 | 3755425800 | 34600 | 34550 | 34600 | 34550 | 318 |
| 486 | 20240529 | 103400 | 3744431700 | 34550 | 34600 | 34600 | 34550 | 178 |
| 487 | 20240529 | 103300 | 3738277950 | 34600 | 34500 | 34600 | 34500 | 755 |
| 488 | 20240529 | 103200 | 3712190300 | 34550 | 34500 | 34550 | 34500 | 398 |
| 489 | 20240529 | 103100 | 3698455950 | 34500 | 34450 | 34500 | 34450 | 2101 |
| 490 | 20240529 | 103000 | 3626025150 | 34500 | 34450 | 34500 | 34450 | 16 |
| 491 | 20240529 | 102900 | 3625473200 | 34450 | 34450 | 34450 | 34450 | 262 |
| 492 | 20240529 | 102800 | 3616447300 | 34400 | 34550 | 34550 | 34400 | 314 |
| 493 | 20240529 | 102700 | 3605603000 | 34550 | 34550 | 34550 | 34500 | 1380 |
| 494 | 20240529 | 102600 | 3557964150 | 34500 | 34450 | 34500 | 34400 | 506 |
| 495 | 20240529 | 102500 | 3540518400 | 34400 | 34500 | 34500 | 34400 | 1482 |
| 496 | 20240529 | 102400 | 3489422000 | 34550 | 34450 | 34550 | 34400 | 2658 |
| 497 | 20240529 | 102300 | 3397685250 | 34450 | 34400 | 34450 | 34400 | 104 |
| 498 | 20240529 | 102200 | 3394105400 | 34350 | 34350 | 34350 | 34350 | 293 |
| 499 | 20240529 | 102100 | 3384040850 | 34350 | 34400 | 34400 | 34300 | 1169 |
| 500 | 20240529 | 102000 | 3343883450 | 34400 | 34400 | 34400 | 34350 | 522 |
| 501 | 20240529 | 101900 | 3325951850 | 34400 | 34500 | 34500 | 34350 | 2597 |
| 502 | 20240529 | 101800 | 3236467700 | 34550 | 34500 | 34550 | 34450 | 1485 |
| 503 | 20240529 | 101700 | 3185236950 | 34500 | 34550 | 34600 | 34500 | 463 |
| 504 | 20240529 | 101600 | 3169246700 | 34550 | 34500 | 34550 | 34500 | 1450 |
| 505 | 20240529 | 101500 | 3119193550 | 34500 | 34450 | 34500 | 34450 | 1528 |
| 506 | 20240529 | 101400 | 3066478350 | 34450 | 34400 | 34450 | 34350 | 875 |
| 507 | 20240529 | 101300 | 3036365450 | 34350 | 34350 | 34400 | 34350 | 923 |
| 508 | 20240529 | 101200 | 3004647450 | 34350 | 34350 | 34400 | 34300 | 448 |
| 509 | 20240529 | 101100 | 2989257250 | 34350 | 34300 | 34400 | 34300 | 167 |
| 510 | 20240529 | 101000 | 2983523900 | 34300 | 34350 | 34400 | 34300 | 226 |
| 511 | 20240529 | 100900 | 2975761750 | 34300 | 34250 | 34300 | 34250 | 1306 |
| 512 | 20240529 | 100800 | 2930967650 | 34250 | 34250 | 34300 | 34200 | 210 |
| 513 | 20240529 | 100700 | 2923775200 | 34250 | 34300 | 34300 | 34200 | 1298 |
| 514 | 20240529 | 100600 | 2879319650 | 34250 | 34200 | 34300 | 34150 | 2763 |
| 515 | 20240529 | 100500 | 2784769100 | 34200 | 34200 | 34200 | 34150 | 17 |
| 516 | 20240529 | 100400 | 2784187800 | 34200 | 34150 | 34200 | 34150 | 870 |
| 517 | 20240529 | 100300 | 2754476500 | 34150 | 34150 | 34150 | 34100 | 555 |
| 518 | 20240529 | 100200 | 2735532250 | 34100 | 34100 | 34200 | 34000 | 1670 |
| 519 | 20240529 | 100100 | 2678562300 | 34100 | 33950 | 34100 | 33950 | 297 |
| 520 | 20240529 | 100000 | 2668445850 | 33950 | 33900 | 33950 | 33900 | 46 |
| 521 | 20240529 | 095900 | 2666886150 | 33850 | 33800 | 33900 | 33800 | 668 |
| 522 | 20240529 | 095800 | 2644267300 | 33850 | 33850 | 33850 | 33800 | 532 |
| 523 | 20240529 | 095700 | 2626275350 | 33800 | 33750 | 33850 | 33750 | 1593 |
| 524 | 20240529 | 095600 | 2572433750 | 33750 | 33800 | 33850 | 33750 | 1911 |
| 525 | 20240529 | 095500 | 2507864100 | 33800 | 33900 | 33900 | 33800 | 249 |
| 526 | 20240529 | 095400 | 2499440500 | 33850 | 33900 | 33950 | 33850 | 932 |
| 527 | 20240529 | 095300 | 2467857050 | 33900 | 33950 | 34000 | 33900 | 1194 |
| 528 | 20240529 | 095200 | 2427332650 | 33900 | 33950 | 34050 | 33900 | 563 |
| 529 | 20240529 | 095100 | 2408217100 | 33900 | 33950 | 34050 | 33900 | 1149 |
| 530 | 20240529 | 095000 | 2369161650 | 33950 | 34000 | 34050 | 33950 | 857 |
| 531 | 20240529 | 094900 | 2340042600 | 34050 | 34000 | 34050 | 33950 | 433 |
| 532 | 20240529 | 094800 | 2325329000 | 33950 | 33950 | 34000 | 33950 | 383 |
| 533 | 20240529 | 094700 | 2312325900 | 33900 | 33850 | 33950 | 33850 | 907 |
| 534 | 20240529 | 094600 | 2281551350 | 33900 | 33900 | 34000 | 33900 | 355 |
| 535 | 20240529 | 094500 | 2269516450 | 33900 | 34050 | 34050 | 33900 | 886 |
| 536 | 20240529 | 094400 | 2239408750 | 34050 | 33900 | 34100 | 33900 | 1134 |
| 537 | 20240529 | 094300 | 2200899650 | 33950 | 33900 | 33950 | 33850 | 1304 |
| 538 | 20240529 | 094200 | 2156714400 | 33850 | 33850 | 33900 | 33850 | 549 |
| 539 | 20240529 | 094100 | 2138130200 | 33850 | 33950 | 33950 | 33850 | 1892 |
| 540 | 20240529 | 094000 | 2073982550 | 33950 | 34000 | 34050 | 33950 | 910 |
| 541 | 20240529 | 093900 | 2043055950 | 34000 | 34100 | 34200 | 34000 | 489 |
| 542 | 20240529 | 093800 | 2026406300 | 34050 | 34000 | 34200 | 34000 | 2976 |
| 543 | 20240529 | 093700 | 1924884450 | 34050 | 34100 | 34100 | 33950 | 496 |
| 544 | 20240529 | 093600 | 1908027450 | 34050 | 33950 | 34050 | 33900 | 1861 |
| 545 | 20240529 | 093500 | 1844745450 | 33950 | 33900 | 34000 | 33900 | 871 |
| 546 | 20240529 | 093400 | 1815180050 | 33950 | 33950 | 33950 | 33900 | 680 |
| 547 | 20240529 | 093300 | 1792110100 | 33900 | 33900 | 33950 | 33900 | 819 |
| 548 | 20240529 | 093200 | 1764324700 | 33900 | 33850 | 33950 | 33850 | 938 |
| 549 | 20240529 | 093100 | 1732543350 | 33850 | 33900 | 33900 | 33850 | 474 |
| 550 | 20240529 | 093000 | 1716484800 | 33900 | 33850 | 33900 | 33800 | 892 |
| 551 | 20240529 | 092900 | 1686304950 | 33800 | 33800 | 33900 | 33800 | 492 |
| 552 | 20240529 | 092800 | 1669656950 | 33900 | 33750 | 33950 | 33750 | 901 |
| 553 | 20240529 | 092700 | 1639194250 | 33750 | 33800 | 33800 | 33700 | 1086 |
| 554 | 20240529 | 092600 | 1602538150 | 33800 | 33600 | 33800 | 33600 | 1049 |
| 555 | 20240529 | 092500 | 1567192250 | 33600 | 33450 | 33650 | 33450 | 3502 |
| 556 | 20240529 | 092400 | 1449766500 | 33450 | 33500 | 33550 | 33450 | 2632 |
| 557 | 20240529 | 092300 | 1361621350 | 33500 | 33500 | 33550 | 33500 | 401 |
| 558 | 20240529 | 092200 | 1348187650 | 33500 | 33550 | 33550 | 33500 | 953 |
| 559 | 20240529 | 092100 | 1316254250 | 33550 | 33500 | 33550 | 33500 | 273 |
| 560 | 20240529 | 092000 | 1307107900 | 33500 | 33500 | 33550 | 33500 | 907 |
| 561 | 20240529 | 091900 | 1276718800 | 33500 | 33550 | 33550 | 33500 | 1068 |
| 562 | 20240529 | 091800 | 1240917350 | 33550 | 33650 | 33650 | 33500 | 2523 |
| 563 | 20240529 | 091700 | 1156203250 | 33600 | 33600 | 33700 | 33600 | 1049 |
| 564 | 20240529 | 091600 | 1120906900 | 33600 | 33650 | 33700 | 33600 | 585 |
| 565 | 20240529 | 091500 | 1101220950 | 33650 | 33700 | 33700 | 33650 | 604 |
| 566 | 20240529 | 091400 | 1080892550 | 33700 | 33750 | 33750 | 33700 | 875 |
| 567 | 20240529 | 091300 | 1051396800 | 33800 | 33750 | 33800 | 33750 | 317 |
| 568 | 20240529 | 091200 | 1040697750 | 33750 | 33900 | 33900 | 33750 | 2513 |
| 569 | 20240529 | 091100 | 955761500 | 33850 | 34000 | 34000 | 33800 | 1595 |
| 570 | 20240529 | 091000 | 901657550 | 34000 | 33800 | 34000 | 33800 | 897 |
| 571 | 20240529 | 090900 | 871236800 | 33850 | 33950 | 34050 | 33800 | 3069 |
| 572 | 20240529 | 090800 | 767162350 | 33950 | 33750 | 34000 | 33700 | 811 |
| 573 | 20240529 | 090700 | 739720400 | 33700 | 33700 | 33800 | 33700 | 902 |
| 574 | 20240529 | 090600 | 709286400 | 33750 | 33800 | 33800 | 33700 | 1390 |
| 575 | 20240529 | 090500 | 662372800 | 33900 | 33700 | 33900 | 33650 | 1425 |
| 576 | 20240529 | 090400 | 614244350 | 33750 | 33700 | 33800 | 33600 | 2030 |
| 577 | 20240529 | 090300 | 545883100 | 33700 | 33600 | 33750 | 33600 | 2719 |
| 578 | 20240529 | 090200 | 454436850 | 33600 | 33650 | 33800 | 33600 | 3970 |
| 579 | 20240529 | 090100 | 320773350 | 33650 | 33700 | 34000 | 33600 | 3694 |
| 580 | 20240529 | 090000 | 196044450 | 34000 | 33750 | 34000 | 33600 | 5809 |