32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 3 | 20240530 | 183700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20240530 | 183600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20240530 | 183500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20240530 | 183400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20240530 | 183300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20240530 | 183200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20240530 | 183100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20240530 | 183000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20240530 | 182900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20240530 | 182800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20240530 | 182700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20240530 | 182600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20240530 | 182500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20240530 | 182400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20240530 | 182300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20240530 | 182200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20240530 | 182100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20240530 | 182000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20240530 | 181900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20240530 | 181800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20240530 | 181700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20240530 | 181600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20240530 | 181500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20240530 | 181400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20240530 | 181300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20240530 | 181200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20240530 | 181100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20240530 | 181000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20240530 | 180900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20240530 | 180800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 33 | 20240530 | 180700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20240530 | 180600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20240530 | 180500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20240530 | 180400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20240530 | 180300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20240530 | 180200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20240530 | 180100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20240530 | 180000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20240530 | 175900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20240530 | 175800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20240530 | 175700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20240530 | 175600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20240530 | 175500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20240530 | 175400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20240530 | 175300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20240530 | 175200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20240530 | 175100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20240530 | 175000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20240530 | 174900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20240530 | 174800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20240530 | 174700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20240530 | 174600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20240530 | 174500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20240530 | 174400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20240530 | 174300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20240530 | 174200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20240530 | 174100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20240530 | 174000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20240530 | 173900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20240530 | 173800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 63 | 20240530 | 173700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20240530 | 173600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20240530 | 173500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20240530 | 173400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20240530 | 173300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20240530 | 173200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20240530 | 173100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20240530 | 173000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20240530 | 172900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20240530 | 172800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20240530 | 172700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20240530 | 172600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20240530 | 172500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20240530 | 172400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20240530 | 172300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20240530 | 172200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20240530 | 172100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20240530 | 172000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20240530 | 171900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20240530 | 171800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20240530 | 171700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20240530 | 171600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20240530 | 171500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20240530 | 171400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20240530 | 171300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20240530 | 171200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20240530 | 171100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20240530 | 171000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20240530 | 170900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20240530 | 170800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 93 | 20240530 | 170700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20240530 | 170600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20240530 | 170500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20240530 | 170400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20240530 | 170300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20240530 | 170200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20240530 | 170100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20240530 | 170000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20240530 | 165900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20240530 | 165800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20240530 | 165700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20240530 | 165600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20240530 | 165500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20240530 | 165400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20240530 | 165300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20240530 | 165200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20240530 | 165100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20240530 | 165000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20240530 | 164900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20240530 | 164800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20240530 | 164700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20240530 | 164600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20240530 | 164500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20240530 | 164400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20240530 | 164300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20240530 | 164200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20240530 | 164100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20240530 | 164000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20240530 | 163900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20240530 | 163800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 123 | 20240530 | 163700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20240530 | 163600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20240530 | 163500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20240530 | 163400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20240530 | 163300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20240530 | 163200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20240530 | 163100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20240530 | 163000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20240530 | 162900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20240530 | 162800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20240530 | 162700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20240530 | 162600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20240530 | 162500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20240530 | 162400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20240530 | 162300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20240530 | 162200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20240530 | 162100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20240530 | 162000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20240530 | 161900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20240530 | 161800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20240530 | 161700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20240530 | 161600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20240530 | 161500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20240530 | 161400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20240530 | 161300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20240530 | 161200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20240530 | 161100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20240530 | 161000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20240530 | 160900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20240530 | 160800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 153 | 20240530 | 160700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20240530 | 160600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20240530 | 160500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20240530 | 160400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20240530 | 160300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20240530 | 160200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20240530 | 160100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20240530 | 160000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20240530 | 155900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20240530 | 155800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20240530 | 155700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20240530 | 155600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20240530 | 155500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20240530 | 155400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20240530 | 155300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20240530 | 155200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20240530 | 155100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20240530 | 155000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20240530 | 154900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20240530 | 154800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20240530 | 154700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20240530 | 154600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20240530 | 154500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20240530 | 154400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20240530 | 154300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20240530 | 154200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20240530 | 154100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20240530 | 154000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20240530 | 153900 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20240530 | 153800 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 183 | 20240530 | 153700 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20240530 | 153600 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20240530 | 153500 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20240530 | 153400 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20240530 | 153300 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20240530 | 153200 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20240530 | 153100 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20240530 | 153000 | 29620498800 | 38450 | 38450 | 38450 | 38450 | 16573 |
| 191 | 20240530 | 152900 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 192 | 20240530 | 152800 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 193 | 20240530 | 152700 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 194 | 20240530 | 152600 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 195 | 20240530 | 152500 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 196 | 20240530 | 152400 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 197 | 20240530 | 152300 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 198 | 20240530 | 152200 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 199 | 20240530 | 152100 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 200 | 20240530 | 152000 | 28983266950 | 38250 | 38250 | 38250 | 38250 | 0 |
| 201 | 20240530 | 151900 | 28983266950 | 38250 | 38350 | 38350 | 38250 | 2418 |
| 202 | 20240530 | 151800 | 28890640050 | 38350 | 38250 | 38350 | 38250 | 1483 |
| 203 | 20240530 | 151700 | 28833885950 | 38300 | 38250 | 38400 | 38250 | 3394 |
| 204 | 20240530 | 151600 | 28703865450 | 38350 | 38250 | 38350 | 38250 | 1385 |
| 205 | 20240530 | 151500 | 28650776200 | 38300 | 38300 | 38350 | 38250 | 2281 |
| 206 | 20240530 | 151400 | 28563365300 | 38350 | 38250 | 38350 | 38250 | 1304 |
| 207 | 20240530 | 151300 | 28513369400 | 38300 | 38300 | 38350 | 38250 | 1586 |
| 208 | 20240530 | 151200 | 28452654550 | 38250 | 38300 | 38300 | 38250 | 1950 |
| 209 | 20240530 | 151100 | 28378009300 | 38300 | 38250 | 38300 | 38200 | 699 |
| 210 | 20240530 | 151000 | 28351262900 | 38200 | 38200 | 38300 | 38200 | 630 |
| 211 | 20240530 | 150900 | 28327156150 | 38300 | 38250 | 38300 | 38200 | 1611 |
| 212 | 20240530 | 150800 | 28265567250 | 38250 | 38250 | 38300 | 38250 | 812 |
| 213 | 20240530 | 150700 | 28234502450 | 38250 | 38200 | 38300 | 38200 | 651 |
| 214 | 20240530 | 150600 | 28209603500 | 38250 | 38200 | 38300 | 38200 | 955 |
| 215 | 20240530 | 150500 | 28173087400 | 38200 | 38150 | 38250 | 38150 | 732 |
| 216 | 20240530 | 150400 | 28145122100 | 38200 | 38200 | 38200 | 38150 | 1233 |
| 217 | 20240530 | 150300 | 28098027300 | 38200 | 38200 | 38200 | 38150 | 1478 |
| 218 | 20240530 | 150200 | 28041617550 | 38150 | 38200 | 38250 | 38150 | 1357 |
| 219 | 20240530 | 150100 | 27989791200 | 38200 | 38200 | 38300 | 38150 | 691 |
| 220 | 20240530 | 150000 | 27963375500 | 38200 | 38200 | 38250 | 38150 | 1548 |
| 221 | 20240530 | 145900 | 27904225200 | 38200 | 38150 | 38250 | 38150 | 1145 |
| 222 | 20240530 | 145800 | 27860494150 | 38150 | 38200 | 38300 | 38150 | 1408 |
| 223 | 20240530 | 145700 | 27806690700 | 38200 | 38250 | 38300 | 38200 | 1276 |
| 224 | 20240530 | 145600 | 27757887600 | 38200 | 38250 | 38300 | 38200 | 3808 |
| 225 | 20240530 | 145500 | 27612246150 | 38250 | 38300 | 38350 | 38250 | 1488 |
| 226 | 20240530 | 145400 | 27555264550 | 38250 | 38300 | 38300 | 38250 | 823 |
| 227 | 20240530 | 145300 | 27523757950 | 38250 | 38250 | 38300 | 38250 | 1023 |
| 228 | 20240530 | 145200 | 27484596100 | 38250 | 38200 | 38300 | 38200 | 834 |
| 229 | 20240530 | 145100 | 27452677550 | 38250 | 38250 | 38300 | 38200 | 940 |
| 230 | 20240530 | 145000 | 27416719800 | 38200 | 38250 | 38300 | 38200 | 2170 |
| 231 | 20240530 | 144900 | 27333701000 | 38250 | 38250 | 38350 | 38250 | 1132 |
| 232 | 20240530 | 144800 | 27290353850 | 38300 | 38300 | 38350 | 38250 | 1662 |
| 233 | 20240530 | 144700 | 27226704500 | 38250 | 38250 | 38300 | 38250 | 710 |
| 234 | 20240530 | 144600 | 27199527300 | 38250 | 38300 | 38350 | 38250 | 1100 |
| 235 | 20240530 | 144500 | 27157393000 | 38300 | 38250 | 38350 | 38250 | 1118 |
| 236 | 20240530 | 144400 | 27114573750 | 38300 | 38250 | 38350 | 38250 | 817 |
| 237 | 20240530 | 144300 | 27083281950 | 38250 | 38300 | 38350 | 38250 | 1221 |
| 238 | 20240530 | 144200 | 27036534100 | 38300 | 38300 | 38350 | 38250 | 993 |
| 239 | 20240530 | 144100 | 26998514400 | 38300 | 38300 | 38400 | 38250 | 1146 |
| 240 | 20240530 | 144000 | 26954584650 | 38300 | 38400 | 38400 | 38300 | 1171 |
| 241 | 20240530 | 143900 | 26909697750 | 38300 | 38300 | 38400 | 38300 | 1169 |
| 242 | 20240530 | 143800 | 26864876300 | 38350 | 38350 | 38350 | 38250 | 1312 |
| 243 | 20240530 | 143700 | 26814581150 | 38300 | 38300 | 38300 | 38250 | 1125 |
| 244 | 20240530 | 143600 | 26771515550 | 38250 | 38200 | 38300 | 38200 | 835 |
| 245 | 20240530 | 143500 | 26739582900 | 38200 | 38200 | 38250 | 38150 | 688 |
| 246 | 20240530 | 143400 | 26713291000 | 38150 | 38150 | 38250 | 38150 | 1354 |
| 247 | 20240530 | 143300 | 26661555450 | 38200 | 38200 | 38200 | 38150 | 1214 |
| 248 | 20240530 | 143200 | 26615193550 | 38200 | 38100 | 38200 | 38100 | 985 |
| 249 | 20240530 | 143100 | 26577614450 | 38100 | 38150 | 38200 | 38100 | 920 |
| 250 | 20240530 | 143000 | 26542524650 | 38150 | 38250 | 38250 | 38050 | 2164 |
| 251 | 20240530 | 142900 | 26459943950 | 38250 | 38200 | 38300 | 38150 | 1015 |
| 252 | 20240530 | 142800 | 26421147750 | 38250 | 38250 | 38300 | 38150 | 1574 |
| 253 | 20240530 | 142700 | 26360981550 | 38250 | 38250 | 38300 | 38200 | 1151 |
| 254 | 20240530 | 142600 | 26316965350 | 38250 | 38200 | 38300 | 38200 | 1290 |
| 255 | 20240530 | 142500 | 26267648600 | 38200 | 38250 | 38300 | 38200 | 596 |
| 256 | 20240530 | 142400 | 26244856400 | 38250 | 38300 | 38350 | 38200 | 2823 |
| 257 | 20240530 | 142300 | 26136808900 | 38350 | 38300 | 38350 | 38300 | 978 |
| 258 | 20240530 | 142200 | 26099317250 | 38350 | 38350 | 38400 | 38300 | 1799 |
| 259 | 20240530 | 142100 | 26030333850 | 38300 | 38350 | 38400 | 38300 | 1328 |
| 260 | 20240530 | 142000 | 25979413500 | 38350 | 38350 | 38400 | 38300 | 1287 |
| 261 | 20240530 | 141900 | 25930060750 | 38350 | 38300 | 38350 | 38250 | 958 |
| 262 | 20240530 | 141800 | 25893349000 | 38300 | 38300 | 38350 | 38250 | 1566 |
| 263 | 20240530 | 141700 | 25833369600 | 38300 | 38250 | 38350 | 38250 | 1333 |
| 264 | 20240530 | 141600 | 25782306200 | 38250 | 38300 | 38350 | 38250 | 1555 |
| 265 | 20240530 | 141500 | 25722772600 | 38250 | 38300 | 38350 | 38250 | 1688 |
| 266 | 20240530 | 141400 | 25658136100 | 38250 | 38200 | 38300 | 38200 | 1201 |
| 267 | 20240530 | 141300 | 25612182900 | 38250 | 38250 | 38300 | 38200 | 1230 |
| 268 | 20240530 | 141200 | 25565132400 | 38250 | 38400 | 38400 | 38250 | 1708 |
| 269 | 20240530 | 141100 | 25499615300 | 38400 | 38400 | 38450 | 38400 | 939 |
| 270 | 20240530 | 141000 | 25463533650 | 38400 | 38500 | 38500 | 38350 | 1336 |
| 271 | 20240530 | 140900 | 25412195350 | 38500 | 38400 | 38500 | 38400 | 964 |
| 272 | 20240530 | 140800 | 25375146900 | 38400 | 38500 | 38500 | 38350 | 1737 |
| 273 | 20240530 | 140700 | 25308454050 | 38500 | 38500 | 38500 | 38400 | 2176 |
| 274 | 20240530 | 140600 | 25224779900 | 38400 | 38450 | 38500 | 38400 | 1109 |
| 275 | 20240530 | 140500 | 25182113750 | 38500 | 38400 | 38500 | 38400 | 1095 |
| 276 | 20240530 | 140400 | 25140026100 | 38400 | 38400 | 38450 | 38350 | 843 |
| 277 | 20240530 | 140300 | 25107645500 | 38400 | 38400 | 38400 | 38300 | 910 |
| 278 | 20240530 | 140200 | 25072738850 | 38400 | 38400 | 38400 | 38350 | 1218 |
| 279 | 20240530 | 140100 | 25025987500 | 38450 | 38250 | 38450 | 38250 | 930 |
| 280 | 20240530 | 140000 | 24990310350 | 38300 | 38450 | 38450 | 38300 | 2418 |
| 281 | 20240530 | 135900 | 24897525050 | 38400 | 38450 | 38500 | 38400 | 2188 |
| 282 | 20240530 | 135800 | 24813454000 | 38450 | 38450 | 38500 | 38400 | 698 |
| 283 | 20240530 | 135700 | 24786618400 | 38450 | 38400 | 38500 | 38400 | 1996 |
| 284 | 20240530 | 135600 | 24709859000 | 38450 | 38450 | 38500 | 38350 | 2185 |
| 285 | 20240530 | 135500 | 24625874350 | 38450 | 38500 | 38550 | 38450 | 3179 |
| 286 | 20240530 | 135400 | 24503553800 | 38450 | 38500 | 38550 | 38450 | 1644 |
| 287 | 20240530 | 135300 | 24440269650 | 38500 | 38450 | 38500 | 38450 | 1154 |
| 288 | 20240530 | 135200 | 24395853150 | 38450 | 38500 | 38500 | 38400 | 1418 |
| 289 | 20240530 | 135100 | 24341307800 | 38500 | 38400 | 38500 | 38350 | 1311 |
| 290 | 20240530 | 135000 | 24290949550 | 38400 | 38400 | 38450 | 38350 | 2300 |
| 291 | 20240530 | 134900 | 24202639150 | 38400 | 38450 | 38500 | 38350 | 2771 |
| 292 | 20240530 | 134800 | 24096181950 | 38450 | 38450 | 38500 | 38400 | 961 |
| 293 | 20240530 | 134700 | 24059234450 | 38450 | 38600 | 38600 | 38450 | 4434 |
| 294 | 20240530 | 134600 | 23888359700 | 38600 | 38550 | 38700 | 38550 | 6958 |
| 295 | 20240530 | 134500 | 23619787750 | 38550 | 38350 | 38550 | 38300 | 15383 |
| 296 | 20240530 | 134400 | 23028424050 | 38350 | 38300 | 38350 | 38250 | 7242 |
| 297 | 20240530 | 134300 | 22750971950 | 38300 | 38250 | 38300 | 38250 | 1626 |
| 298 | 20240530 | 134200 | 22688702100 | 38250 | 38250 | 38300 | 38200 | 1229 |
| 299 | 20240530 | 134100 | 22641678000 | 38250 | 38300 | 38300 | 38200 | 1221 |
| 300 | 20240530 | 134000 | 22594983650 | 38250 | 38200 | 38300 | 38150 | 1273 |
| 301 | 20240530 | 133900 | 22546288200 | 38200 | 38200 | 38250 | 38150 | 2581 |
| 302 | 20240530 | 133800 | 22447665300 | 38150 | 38200 | 38200 | 38150 | 1107 |
| 303 | 20240530 | 133700 | 22405379100 | 38150 | 38150 | 38200 | 38150 | 614 |
| 304 | 20240530 | 133600 | 22381952400 | 38200 | 38050 | 38200 | 38050 | 1418 |
| 305 | 20240530 | 133500 | 22327910250 | 38100 | 38050 | 38100 | 38000 | 1323 |
| 306 | 20240530 | 133400 | 22277530850 | 38050 | 38050 | 38100 | 37950 | 1234 |
| 307 | 20240530 | 133300 | 22230590300 | 38050 | 38000 | 38050 | 37950 | 1165 |
| 308 | 20240530 | 133200 | 22186313850 | 38000 | 38000 | 38100 | 38000 | 520 |
| 309 | 20240530 | 133100 | 22166538650 | 38000 | 38100 | 38150 | 38000 | 4125 |
| 310 | 20240530 | 133000 | 22009453450 | 38200 | 38150 | 38200 | 38150 | 919 |
| 311 | 20240530 | 132900 | 21974383200 | 38150 | 38150 | 38150 | 38100 | 739 |
| 312 | 20240530 | 132800 | 21946201000 | 38150 | 38100 | 38150 | 38100 | 833 |
| 313 | 20240530 | 132700 | 21914427600 | 38100 | 38150 | 38200 | 38100 | 2989 |
| 314 | 20240530 | 132600 | 21800445850 | 38150 | 38250 | 38250 | 38150 | 1211 |
| 315 | 20240530 | 132500 | 21754182050 | 38200 | 38150 | 38250 | 38150 | 4138 |
| 316 | 20240530 | 132400 | 21595963400 | 38200 | 38200 | 38250 | 38150 | 912 |
| 317 | 20240530 | 132300 | 21561124100 | 38200 | 38200 | 38250 | 38150 | 654 |
| 318 | 20240530 | 132200 | 21536138000 | 38200 | 38200 | 38250 | 38150 | 3125 |
| 319 | 20240530 | 132100 | 21416763050 | 38150 | 38150 | 38200 | 38150 | 668 |
| 320 | 20240530 | 132000 | 21391272400 | 38150 | 38100 | 38150 | 38100 | 833 |
| 321 | 20240530 | 131900 | 21359521400 | 38100 | 38100 | 38100 | 38050 | 1007 |
| 322 | 20240530 | 131800 | 21321155050 | 38050 | 38100 | 38100 | 38050 | 375 |
| 323 | 20240530 | 131700 | 21306872450 | 38050 | 38050 | 38100 | 38050 | 97 |
| 324 | 20240530 | 131600 | 21303179400 | 38100 | 38150 | 38200 | 38050 | 1932 |
| 325 | 20240530 | 131500 | 21229502100 | 38150 | 38200 | 38200 | 38150 | 3082 |
| 326 | 20240530 | 131400 | 21111772200 | 38200 | 38200 | 38200 | 38150 | 606 |
| 327 | 20240530 | 131300 | 21088630200 | 38200 | 38150 | 38200 | 38150 | 772 |
| 328 | 20240530 | 131200 | 21059164850 | 38200 | 38200 | 38250 | 38150 | 1085 |
| 329 | 20240530 | 131100 | 21017707750 | 38200 | 38200 | 38200 | 38150 | 539 |
| 330 | 20240530 | 131000 | 20997121000 | 38200 | 38200 | 38250 | 38200 | 1843 |
| 331 | 20240530 | 130900 | 20926680600 | 38200 | 38150 | 38200 | 38150 | 2672 |
| 332 | 20240530 | 130800 | 20824629050 | 38200 | 38150 | 38200 | 38100 | 3292 |
| 333 | 20240530 | 130700 | 20698937350 | 38150 | 38050 | 38150 | 38050 | 1755 |
| 334 | 20240530 | 130600 | 20632062050 | 38100 | 38000 | 38100 | 37950 | 5127 |
| 335 | 20240530 | 130500 | 20437142900 | 37950 | 37950 | 38000 | 37950 | 532 |
| 336 | 20240530 | 130400 | 20416933300 | 38000 | 38000 | 38000 | 37950 | 216 |
| 337 | 20240530 | 130300 | 20408728650 | 37950 | 37950 | 38000 | 37950 | 923 |
| 338 | 20240530 | 130200 | 20373669900 | 38000 | 38000 | 38000 | 37950 | 531 |
| 339 | 20240530 | 130100 | 20353493350 | 37950 | 37950 | 38000 | 37900 | 316 |
| 340 | 20240530 | 130000 | 20341500200 | 37950 | 37900 | 37950 | 37900 | 270 |
| 341 | 20240530 | 125900 | 20331256300 | 37900 | 37950 | 37950 | 37900 | 653 |
| 342 | 20240530 | 125800 | 20306482000 | 37900 | 37900 | 37950 | 37900 | 205 |
| 343 | 20240530 | 125700 | 20298705400 | 37950 | 37950 | 38000 | 37900 | 739 |
| 344 | 20240530 | 125600 | 20270654850 | 37950 | 37900 | 38000 | 37900 | 1362 |
| 345 | 20240530 | 125500 | 20218975200 | 37900 | 37900 | 37950 | 37900 | 425 |
| 346 | 20240530 | 125400 | 20202855400 | 37950 | 37900 | 37950 | 37900 | 598 |
| 347 | 20240530 | 125300 | 20180188500 | 37900 | 37850 | 37950 | 37850 | 1667 |
| 348 | 20240530 | 125200 | 20117000250 | 37850 | 37850 | 37900 | 37800 | 976 |
| 349 | 20240530 | 125100 | 20080056850 | 37800 | 37850 | 37850 | 37800 | 479 |
| 350 | 20240530 | 125000 | 20061939150 | 37850 | 37850 | 37850 | 37800 | 355 |
| 351 | 20240530 | 124900 | 20048505550 | 37850 | 37850 | 37850 | 37800 | 341 |
| 352 | 20240530 | 124800 | 20035603100 | 37850 | 37850 | 37850 | 37800 | 935 |
| 353 | 20240530 | 124700 | 20000234150 | 37800 | 37800 | 37850 | 37800 | 504 |
| 354 | 20240530 | 124600 | 19981170350 | 37800 | 37800 | 37850 | 37800 | 700 |
| 355 | 20240530 | 124500 | 19954709950 | 37750 | 37750 | 37800 | 37750 | 311 |
| 356 | 20240530 | 124400 | 19942959100 | 37750 | 37750 | 37800 | 37700 | 616 |
| 357 | 20240530 | 124300 | 19919700850 | 37700 | 37750 | 37750 | 37700 | 355 |
| 358 | 20240530 | 124200 | 19906304500 | 37750 | 37700 | 37750 | 37700 | 472 |
| 359 | 20240530 | 124100 | 19888499250 | 37750 | 37700 | 37750 | 37650 | 415 |
| 360 | 20240530 | 124000 | 19872852800 | 37700 | 37700 | 37700 | 37700 | 106 |
| 361 | 20240530 | 123900 | 19868856600 | 37700 | 37700 | 37700 | 37650 | 776 |
| 362 | 20240530 | 123800 | 19839617050 | 37650 | 37750 | 37750 | 37650 | 959 |
| 363 | 20240530 | 123700 | 19803464400 | 37700 | 37750 | 37800 | 37700 | 719 |
| 364 | 20240530 | 123600 | 19776330650 | 37800 | 37800 | 37850 | 37750 | 533 |
| 365 | 20240530 | 123500 | 19756175700 | 37850 | 37850 | 37850 | 37800 | 292 |
| 366 | 20240530 | 123400 | 19745125300 | 37750 | 37850 | 37900 | 37750 | 752 |
| 367 | 20240530 | 123300 | 19716671150 | 37850 | 37850 | 37850 | 37800 | 574 |
| 368 | 20240530 | 123200 | 19694966400 | 37850 | 37850 | 37850 | 37800 | 664 |
| 369 | 20240530 | 123100 | 19669852750 | 37850 | 37900 | 37900 | 37800 | 256 |
| 370 | 20240530 | 123000 | 19660158650 | 37900 | 37850 | 37950 | 37850 | 226 |
| 371 | 20240530 | 122900 | 19651600150 | 37900 | 37900 | 37950 | 37800 | 1091 |
| 372 | 20240530 | 122800 | 19610265950 | 37850 | 37850 | 37950 | 37850 | 341 |
| 373 | 20240530 | 122700 | 19597348600 | 37900 | 37950 | 37950 | 37900 | 413 |
| 374 | 20240530 | 122600 | 19581693900 | 37900 | 38000 | 38000 | 37900 | 957 |
| 375 | 20240530 | 122500 | 19545368450 | 38000 | 38000 | 38000 | 37900 | 967 |
| 376 | 20240530 | 122400 | 19508669850 | 37950 | 38000 | 38000 | 37900 | 1209 |
| 377 | 20240530 | 122300 | 19462784150 | 38000 | 37950 | 38000 | 37950 | 212 |
| 378 | 20240530 | 122200 | 19454731100 | 38000 | 38000 | 38000 | 37950 | 506 |
| 379 | 20240530 | 122100 | 19435507300 | 38000 | 37950 | 38000 | 37950 | 448 |
| 380 | 20240530 | 122000 | 19418490850 | 38000 | 38000 | 38000 | 37950 | 824 |
| 381 | 20240530 | 121900 | 19387197250 | 38000 | 37950 | 38000 | 37950 | 453 |
| 382 | 20240530 | 121800 | 19369987900 | 38000 | 38000 | 38050 | 37950 | 642 |
| 383 | 20240530 | 121700 | 19345580150 | 37950 | 38000 | 38000 | 37950 | 293 |
| 384 | 20240530 | 121600 | 19334447400 | 38000 | 38000 | 38050 | 37950 | 658 |
| 385 | 20240530 | 121500 | 19309436450 | 38000 | 38050 | 38050 | 37950 | 672 |
| 386 | 20240530 | 121400 | 19283896600 | 38000 | 38000 | 38050 | 37900 | 1783 |
| 387 | 20240530 | 121300 | 19216158000 | 37950 | 37950 | 38000 | 37850 | 1410 |
| 388 | 20240530 | 121200 | 19162689850 | 37950 | 37850 | 38000 | 37850 | 8924 |
| 389 | 20240530 | 121100 | 18823907500 | 37850 | 37800 | 37900 | 37800 | 1572 |
| 390 | 20240530 | 121000 | 18764408600 | 37850 | 37800 | 37850 | 37750 | 955 |
| 391 | 20240530 | 120900 | 18728305900 | 37800 | 37800 | 37800 | 37750 | 581 |
| 392 | 20240530 | 120800 | 18706348650 | 37800 | 37750 | 37800 | 37750 | 287 |
| 393 | 20240530 | 120700 | 18695504550 | 37800 | 37750 | 37800 | 37750 | 126 |
| 394 | 20240530 | 120600 | 18690746950 | 37800 | 37800 | 37800 | 37750 | 342 |
| 395 | 20240530 | 120500 | 18677825350 | 37800 | 37800 | 37800 | 37750 | 220 |
| 396 | 20240530 | 120400 | 18669512550 | 37800 | 37700 | 37800 | 37650 | 1815 |
| 397 | 20240530 | 120300 | 18600989850 | 37700 | 37750 | 37750 | 37700 | 223 |
| 398 | 20240530 | 120200 | 18592579000 | 37750 | 37750 | 37750 | 37650 | 1107 |
| 399 | 20240530 | 120100 | 18550844350 | 37700 | 37700 | 37750 | 37700 | 589 |
| 400 | 20240530 | 120000 | 18528621050 | 37700 | 37700 | 37750 | 37700 | 286 |
| 401 | 20240530 | 115900 | 18517829100 | 37700 | 37700 | 37750 | 37700 | 714 |
| 402 | 20240530 | 115800 | 18490895500 | 37750 | 37750 | 37750 | 37700 | 271 |
| 403 | 20240530 | 115700 | 18480669800 | 37700 | 37750 | 37800 | 37700 | 1664 |
| 404 | 20240530 | 115600 | 18417846800 | 37800 | 37750 | 37800 | 37750 | 724 |
| 405 | 20240530 | 115500 | 18390490500 | 37750 | 37850 | 37900 | 37750 | 1558 |
| 406 | 20240530 | 115400 | 18331537600 | 37900 | 37800 | 37900 | 37800 | 920 |
| 407 | 20240530 | 115300 | 18296707900 | 37800 | 37850 | 37850 | 37800 | 608 |
| 408 | 20240530 | 115200 | 18273703700 | 37850 | 37750 | 37850 | 37750 | 1927 |
| 409 | 20240530 | 115100 | 18200853400 | 37800 | 37750 | 37800 | 37750 | 564 |
| 410 | 20240530 | 115000 | 18179539350 | 37750 | 37800 | 37800 | 37750 | 374 |
| 411 | 20240530 | 114900 | 18165408050 | 37800 | 37800 | 37800 | 37700 | 943 |
| 412 | 20240530 | 114800 | 18129789350 | 37750 | 37750 | 37800 | 37700 | 321 |
| 413 | 20240530 | 114700 | 18117671200 | 37850 | 37700 | 37850 | 37700 | 496 |
| 414 | 20240530 | 114600 | 18098926850 | 37750 | 37800 | 37800 | 37700 | 1031 |
| 415 | 20240530 | 114500 | 18060014500 | 37800 | 37700 | 37800 | 37700 | 1161 |
| 416 | 20240530 | 114400 | 18016173800 | 37750 | 37750 | 37750 | 37700 | 829 |
| 417 | 20240530 | 114300 | 17984886500 | 37700 | 37700 | 37800 | 37700 | 929 |
| 418 | 20240530 | 114200 | 17949821200 | 37700 | 37750 | 37750 | 37700 | 1456 |
| 419 | 20240530 | 114100 | 17894859600 | 37800 | 37800 | 37850 | 37750 | 2121 |
| 420 | 20240530 | 114000 | 17814714300 | 37850 | 37800 | 37850 | 37750 | 847 |
| 421 | 20240530 | 113900 | 17782703350 | 37800 | 37800 | 37800 | 37750 | 363 |
| 422 | 20240530 | 113800 | 17768990800 | 37800 | 37800 | 37850 | 37750 | 867 |
| 423 | 20240530 | 113700 | 17736200000 | 37850 | 37850 | 37850 | 37800 | 508 |
| 424 | 20240530 | 113600 | 17716975100 | 37800 | 37850 | 37850 | 37800 | 606 |
| 425 | 20240530 | 113500 | 17694050450 | 37800 | 37800 | 37850 | 37750 | 655 |
| 426 | 20240530 | 113400 | 17669289550 | 37800 | 37700 | 37800 | 37700 | 507 |
| 427 | 20240530 | 113300 | 17650137500 | 37700 | 37700 | 37750 | 37650 | 285 |
| 428 | 20240530 | 113200 | 17639386550 | 37650 | 37700 | 37750 | 37650 | 496 |
| 429 | 20240530 | 113100 | 17620690350 | 37650 | 37650 | 37700 | 37650 | 421 |
| 430 | 20240530 | 113000 | 17604822700 | 37650 | 37600 | 37650 | 37600 | 393 |
| 431 | 20240530 | 112900 | 17590028950 | 37650 | 37600 | 37650 | 37600 | 1329 |
| 432 | 20240530 | 112800 | 17540031150 | 37600 | 37650 | 37650 | 37600 | 803 |
| 433 | 20240530 | 112700 | 17509800550 | 37650 | 37600 | 37650 | 37600 | 515 |
| 434 | 20240530 | 112600 | 17490425600 | 37650 | 37600 | 37650 | 37600 | 331 |
| 435 | 20240530 | 112500 | 17477975200 | 37600 | 37600 | 37650 | 37550 | 907 |
| 436 | 20240530 | 112400 | 17443841750 | 37600 | 37550 | 37650 | 37550 | 469 |
| 437 | 20240530 | 112300 | 17426201200 | 37600 | 37600 | 37650 | 37550 | 495 |
| 438 | 20240530 | 112200 | 17407586050 | 37600 | 37600 | 37650 | 37550 | 408 |
| 439 | 20240530 | 112100 | 17392243900 | 37650 | 37650 | 37650 | 37550 | 740 |
| 440 | 20240530 | 112000 | 17364414100 | 37650 | 37650 | 37700 | 37600 | 436 |
| 441 | 20240530 | 111900 | 17348001700 | 37600 | 37650 | 37650 | 37600 | 192 |
| 442 | 20240530 | 111800 | 17340780900 | 37600 | 37700 | 37700 | 37600 | 485 |
| 443 | 20240530 | 111700 | 17322518700 | 37600 | 37650 | 37700 | 37600 | 924 |
| 444 | 20240530 | 111600 | 17287715700 | 37650 | 37600 | 37650 | 37600 | 343 |
| 445 | 20240530 | 111500 | 17274813400 | 37650 | 37550 | 37650 | 37550 | 821 |
| 446 | 20240530 | 111400 | 17243946200 | 37550 | 37550 | 37600 | 37500 | 706 |
| 447 | 20240530 | 111300 | 17217422750 | 37550 | 37550 | 37550 | 37500 | 1334 |
| 448 | 20240530 | 111200 | 17167374900 | 37550 | 37550 | 37600 | 37500 | 1513 |
| 449 | 20240530 | 111100 | 17110555900 | 37600 | 37600 | 37650 | 37550 | 1394 |
| 450 | 20240530 | 111000 | 17058120650 | 37600 | 37650 | 37650 | 37600 | 1342 |
| 451 | 20240530 | 110900 | 17007607600 | 37650 | 37700 | 37700 | 37650 | 161 |
| 452 | 20240530 | 110800 | 17001541700 | 37700 | 37650 | 37750 | 37650 | 478 |
| 453 | 20240530 | 110700 | 16983514900 | 37700 | 37650 | 37750 | 37650 | 258 |
| 454 | 20240530 | 110600 | 16973783100 | 37650 | 37700 | 37750 | 37650 | 790 |
| 455 | 20240530 | 110500 | 16944006550 | 37700 | 37650 | 37700 | 37650 | 403 |
| 456 | 20240530 | 110400 | 16928826450 | 37700 | 37700 | 37700 | 37650 | 1122 |
| 457 | 20240530 | 110300 | 16886564700 | 37700 | 37650 | 37700 | 37650 | 503 |
| 458 | 20240530 | 110200 | 16867620550 | 37700 | 37750 | 37750 | 37650 | 1756 |
| 459 | 20240530 | 110100 | 16801412850 | 37750 | 37850 | 37900 | 37700 | 2998 |
| 460 | 20240530 | 110000 | 16688260650 | 37850 | 37850 | 37900 | 37800 | 463 |
| 461 | 20240530 | 105900 | 16670727750 | 37900 | 37850 | 37900 | 37850 | 504 |
| 462 | 20240530 | 105800 | 16651641150 | 37850 | 37850 | 37850 | 37800 | 791 |
| 463 | 20240530 | 105700 | 16621703150 | 37850 | 37850 | 37850 | 37800 | 472 |
| 464 | 20240530 | 105600 | 16603843750 | 37850 | 37850 | 37850 | 37800 | 419 |
| 465 | 20240530 | 105500 | 16587989150 | 37850 | 37800 | 37850 | 37700 | 915 |
| 466 | 20240530 | 105400 | 16553411500 | 37800 | 37850 | 37900 | 37700 | 1586 |
| 467 | 20240530 | 105300 | 16493465300 | 37800 | 37800 | 37850 | 37800 | 511 |
| 468 | 20240530 | 105200 | 16474136550 | 37800 | 37800 | 37850 | 37800 | 748 |
| 469 | 20240530 | 105100 | 16445850250 | 37850 | 37800 | 37850 | 37800 | 756 |
| 470 | 20240530 | 105000 | 16417250350 | 37800 | 37800 | 37850 | 37750 | 1908 |
| 471 | 20240530 | 104900 | 16345130400 | 37800 | 37750 | 37800 | 37750 | 640 |
| 472 | 20240530 | 104800 | 16320965300 | 37700 | 37700 | 37750 | 37700 | 551 |
| 473 | 20240530 | 104700 | 16300178500 | 37700 | 37700 | 37700 | 37650 | 529 |
| 474 | 20240530 | 104600 | 16280235300 | 37700 | 37700 | 37700 | 37600 | 810 |
| 475 | 20240530 | 104500 | 16249748700 | 37700 | 37700 | 37750 | 37600 | 1243 |
| 476 | 20240530 | 104400 | 16202910350 | 37600 | 37600 | 37700 | 37550 | 4236 |
| 477 | 20240530 | 104300 | 16043701350 | 37650 | 37750 | 37750 | 37650 | 4159 |
| 478 | 20240530 | 104200 | 15886930650 | 37750 | 37750 | 37800 | 37750 | 1201 |
| 479 | 20240530 | 104100 | 15841565550 | 37800 | 37750 | 37800 | 37750 | 322 |
| 480 | 20240530 | 104000 | 15829396750 | 37750 | 37750 | 37800 | 37750 | 534 |
| 481 | 20240530 | 103900 | 15809215200 | 37800 | 37800 | 37800 | 37700 | 469 |
| 482 | 20240530 | 103800 | 15791502500 | 37800 | 37750 | 37800 | 37700 | 1188 |
| 483 | 20240530 | 103700 | 15746653950 | 37750 | 37850 | 37850 | 37750 | 1673 |
| 484 | 20240530 | 103600 | 15683411400 | 37850 | 37850 | 37850 | 37800 | 726 |
| 485 | 20240530 | 103500 | 15655940550 | 37850 | 37800 | 37850 | 37750 | 647 |
| 486 | 20240530 | 103400 | 15631487850 | 37800 | 37800 | 37850 | 37750 | 884 |
| 487 | 20240530 | 103300 | 15598068150 | 37800 | 37850 | 37850 | 37750 | 959 |
| 488 | 20240530 | 103200 | 15561813200 | 37850 | 37800 | 37900 | 37800 | 1612 |
| 489 | 20240530 | 103100 | 15500848400 | 37800 | 37800 | 37850 | 37750 | 1014 |
| 490 | 20240530 | 103000 | 15462506450 | 37800 | 37850 | 37850 | 37800 | 981 |
| 491 | 20240530 | 102900 | 15425382000 | 37900 | 37600 | 37900 | 37600 | 1790 |
| 492 | 20240530 | 102800 | 15357863250 | 37600 | 37800 | 37800 | 37600 | 4476 |
| 493 | 20240530 | 102700 | 15189137150 | 37800 | 37800 | 37950 | 37800 | 1908 |
| 494 | 20240530 | 102600 | 15116953900 | 37800 | 37850 | 37900 | 37800 | 1684 |
| 495 | 20240530 | 102500 | 15053269050 | 37850 | 37950 | 38000 | 37800 | 3012 |
| 496 | 20240530 | 102400 | 14939069100 | 37950 | 38200 | 38250 | 37900 | 6241 |
| 497 | 20240530 | 102300 | 14701805550 | 38200 | 38350 | 38350 | 38200 | 3140 |
| 498 | 20240530 | 102200 | 14581609450 | 38300 | 38300 | 38350 | 38250 | 6537 |
| 499 | 20240530 | 102100 | 14331219100 | 38300 | 38000 | 38300 | 37950 | 13430 |
| 500 | 20240530 | 102000 | 13819640000 | 38000 | 37900 | 38000 | 37900 | 8901 |
| 501 | 20240530 | 101900 | 13481671350 | 37900 | 37800 | 37950 | 37800 | 10165 |
| 502 | 20240530 | 101800 | 13096589250 | 37850 | 37800 | 37850 | 37750 | 4566 |
| 503 | 20240530 | 101700 | 12923994900 | 37800 | 37800 | 37800 | 37750 | 1163 |
| 504 | 20240530 | 101600 | 12880047200 | 37800 | 37800 | 37850 | 37750 | 2026 |
| 505 | 20240530 | 101500 | 12803466200 | 37800 | 37800 | 37800 | 37750 | 1202 |
| 506 | 20240530 | 101400 | 12758032100 | 37750 | 37850 | 37850 | 37750 | 4148 |
| 507 | 20240530 | 101300 | 12601144250 | 37850 | 37800 | 37850 | 37750 | 6743 |
| 508 | 20240530 | 101200 | 12346184850 | 37800 | 37700 | 37800 | 37700 | 5266 |
| 509 | 20240530 | 101100 | 12147383250 | 37700 | 37750 | 37750 | 37700 | 2554 |
| 510 | 20240530 | 101000 | 12051040000 | 37750 | 37700 | 37750 | 37700 | 6683 |
| 511 | 20240530 | 100900 | 11798960750 | 37700 | 37700 | 37700 | 37650 | 1742 |
| 512 | 20240530 | 100800 | 11733297700 | 37700 | 37650 | 37700 | 37600 | 3477 |
| 513 | 20240530 | 100700 | 11602267800 | 37600 | 37550 | 37650 | 37500 | 1811 |
| 514 | 20240530 | 100600 | 11534113550 | 37550 | 37600 | 37600 | 37500 | 1280 |
| 515 | 20240530 | 100500 | 11486018150 | 37650 | 37650 | 37650 | 37550 | 1303 |
| 516 | 20240530 | 100400 | 11437014350 | 37600 | 37600 | 37650 | 37550 | 1421 |
| 517 | 20240530 | 100300 | 11383571550 | 37600 | 37650 | 37650 | 37550 | 1583 |
| 518 | 20240530 | 100200 | 11324039650 | 37650 | 37550 | 37650 | 37550 | 1251 |
| 519 | 20240530 | 100100 | 11277002000 | 37550 | 37550 | 37600 | 37550 | 1797 |
| 520 | 20240530 | 100000 | 11209462500 | 37600 | 37500 | 37600 | 37450 | 3043 |
| 521 | 20240530 | 095900 | 11095256800 | 37550 | 37700 | 37700 | 37500 | 5006 |
| 522 | 20240530 | 095800 | 10907156650 | 37650 | 37650 | 37700 | 37550 | 7304 |
| 523 | 20240530 | 095700 | 10632003850 | 37650 | 37650 | 37650 | 37600 | 1126 |
| 524 | 20240530 | 095600 | 10589612950 | 37650 | 37650 | 37700 | 37600 | 1920 |
| 525 | 20240530 | 095500 | 10517303700 | 37650 | 37600 | 37700 | 37550 | 7094 |
| 526 | 20240530 | 095400 | 10250427400 | 37600 | 37650 | 37650 | 37500 | 2364 |
| 527 | 20240530 | 095300 | 10161572400 | 37600 | 37550 | 37650 | 37550 | 2113 |
| 528 | 20240530 | 095200 | 10082139850 | 37600 | 37600 | 37650 | 37550 | 1615 |
| 529 | 20240530 | 095100 | 10021421550 | 37600 | 37550 | 37650 | 37550 | 5233 |
| 530 | 20240530 | 095000 | 9824656300 | 37600 | 37500 | 37600 | 37500 | 4074 |
| 531 | 20240530 | 094900 | 9671669900 | 37500 | 37600 | 37600 | 37450 | 3773 |
| 532 | 20240530 | 094800 | 9530115400 | 37600 | 37450 | 37600 | 37400 | 6991 |
| 533 | 20240530 | 094700 | 9267955500 | 37450 | 37250 | 37450 | 37200 | 5986 |
| 534 | 20240530 | 094600 | 9044462200 | 37250 | 37200 | 37300 | 37200 | 2888 |
| 535 | 20240530 | 094500 | 8936815950 | 37250 | 36950 | 37250 | 36900 | 5869 |
| 536 | 20240530 | 094400 | 8719438100 | 36950 | 36900 | 37050 | 36900 | 1562 |
| 537 | 20240530 | 094300 | 8661706450 | 36850 | 36950 | 37050 | 36850 | 2219 |
| 538 | 20240530 | 094200 | 8579724450 | 37000 | 37050 | 37050 | 36850 | 3384 |
| 539 | 20240530 | 094100 | 8454589500 | 37050 | 37250 | 37300 | 37000 | 6661 |
| 540 | 20240530 | 094000 | 8207261000 | 37200 | 37400 | 37400 | 37200 | 2288 |
| 541 | 20240530 | 093900 | 8121955400 | 37350 | 37400 | 37400 | 37300 | 1798 |
| 542 | 20240530 | 093800 | 8054788900 | 37350 | 37250 | 37400 | 37250 | 1273 |
| 543 | 20240530 | 093700 | 8007261850 | 37300 | 37200 | 37300 | 37150 | 1822 |
| 544 | 20240530 | 093600 | 7939483900 | 37200 | 37300 | 37350 | 37150 | 5029 |
| 545 | 20240530 | 093500 | 7752313250 | 37300 | 37300 | 37400 | 37250 | 1421 |
| 546 | 20240530 | 093400 | 7699257250 | 37350 | 37400 | 37500 | 37250 | 3022 |
| 547 | 20240530 | 093300 | 7586424950 | 37400 | 37400 | 37650 | 37350 | 3747 |
| 548 | 20240530 | 093200 | 7445950850 | 37400 | 37450 | 37500 | 37350 | 2789 |
| 549 | 20240530 | 093100 | 7341564000 | 37450 | 37600 | 37700 | 37400 | 4821 |
| 550 | 20240530 | 093000 | 7160669300 | 37650 | 37600 | 37750 | 37550 | 9616 |
| 551 | 20240530 | 092900 | 6798522250 | 37700 | 37500 | 37800 | 37500 | 9304 |
| 552 | 20240530 | 092800 | 6448100350 | 37550 | 37500 | 37750 | 37450 | 11713 |
| 553 | 20240530 | 092700 | 6007739500 | 37500 | 37400 | 37500 | 37300 | 11594 |
| 554 | 20240530 | 092600 | 5573584700 | 37450 | 37300 | 37450 | 37300 | 4487 |
| 555 | 20240530 | 092500 | 5405848800 | 37350 | 37150 | 37400 | 37100 | 17568 |
| 556 | 20240530 | 092400 | 4751300600 | 37150 | 37100 | 37200 | 37050 | 5890 |
| 557 | 20240530 | 092300 | 4532598350 | 37200 | 36750 | 37250 | 36750 | 7529 |
| 558 | 20240530 | 092200 | 4253520950 | 36750 | 36600 | 36750 | 36600 | 4239 |
| 559 | 20240530 | 092100 | 4098035800 | 36650 | 36900 | 36950 | 36650 | 7644 |
| 560 | 20240530 | 092000 | 3816826550 | 36900 | 37050 | 37050 | 36850 | 8860 |
| 561 | 20240530 | 091900 | 3489616400 | 37050 | 36900 | 37100 | 36900 | 4126 |
| 562 | 20240530 | 091800 | 3336962000 | 36950 | 36850 | 37100 | 36800 | 5828 |
| 563 | 20240530 | 091700 | 3121584300 | 36750 | 36600 | 37000 | 36500 | 26804 |
| 564 | 20240530 | 091600 | 2135321800 | 36550 | 36500 | 36700 | 36450 | 4259 |
| 565 | 20240530 | 091500 | 1979296650 | 36550 | 36500 | 36600 | 36300 | 4654 |
| 566 | 20240530 | 091400 | 1809737950 | 36550 | 36400 | 36550 | 36250 | 4280 |
| 567 | 20240530 | 091300 | 1653985150 | 36250 | 36350 | 36550 | 36150 | 14460 |
| 568 | 20240530 | 091200 | 1127179450 | 36400 | 36000 | 36500 | 35950 | 6145 |
| 569 | 20240530 | 091100 | 904152400 | 36000 | 35600 | 36000 | 35600 | 2020 |
| 570 | 20240530 | 091000 | 831659950 | 35600 | 35650 | 35700 | 35600 | 315 |
| 571 | 20240530 | 090900 | 820436100 | 35650 | 35600 | 35750 | 35600 | 703 |
| 572 | 20240530 | 090800 | 795356250 | 35600 | 35600 | 35600 | 35500 | 988 |
| 573 | 20240530 | 090700 | 760253850 | 35600 | 35600 | 35600 | 35500 | 1211 |
| 574 | 20240530 | 090600 | 717236650 | 35500 | 35850 | 35850 | 35500 | 3548 |
| 575 | 20240530 | 090500 | 590534450 | 35900 | 35950 | 35950 | 35850 | 633 |
| 576 | 20240530 | 090400 | 567808900 | 36000 | 36200 | 36300 | 36000 | 2519 |
| 577 | 20240530 | 090300 | 476650900 | 36250 | 35650 | 36250 | 35550 | 4477 |
| 578 | 20240530 | 090200 | 315589900 | 35650 | 35450 | 35700 | 35400 | 1121 |
| 579 | 20240530 | 090100 | 275773750 | 35350 | 35250 | 35450 | 35150 | 3574 |
| 580 | 20240530 | 090000 | 150016800 | 35250 | 35350 | 35450 | 35250 | 4238 |