32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 3 | 20240528 | 185200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240528 | 185100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240528 | 185000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240528 | 184900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240528 | 184800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240528 | 184700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240528 | 184600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240528 | 184500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240528 | 184400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240528 | 184300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240528 | 184200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240528 | 184100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240528 | 184000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240528 | 183900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240528 | 183800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240528 | 183700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240528 | 183600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240528 | 183500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240528 | 183400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240528 | 183300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240528 | 183200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240528 | 183100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240528 | 183000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240528 | 182900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240528 | 182800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240528 | 182700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240528 | 182600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240528 | 182500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240528 | 182400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240528 | 182300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 33 | 20240528 | 182200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240528 | 182100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240528 | 182000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240528 | 181900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240528 | 181800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240528 | 181700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240528 | 181600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240528 | 181500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240528 | 181400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240528 | 181300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240528 | 181200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240528 | 181100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240528 | 181000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240528 | 180900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240528 | 180800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240528 | 180700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240528 | 180600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240528 | 180500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240528 | 180400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240528 | 180300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240528 | 180200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240528 | 180100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240528 | 180000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240528 | 175900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240528 | 175800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240528 | 175700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240528 | 175600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240528 | 175500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240528 | 175400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240528 | 175300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 63 | 20240528 | 175200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240528 | 175100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240528 | 175000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240528 | 174900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240528 | 174800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240528 | 174700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240528 | 174600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240528 | 174500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240528 | 174400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240528 | 174300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240528 | 174200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240528 | 174100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240528 | 174000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240528 | 173900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240528 | 173800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240528 | 173700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240528 | 173600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240528 | 173500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240528 | 173400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240528 | 173300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240528 | 173200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240528 | 173100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240528 | 173000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240528 | 172900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240528 | 172800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240528 | 172700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240528 | 172600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240528 | 172500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240528 | 172400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240528 | 172300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 93 | 20240528 | 172200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240528 | 172100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240528 | 172000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240528 | 171900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240528 | 171800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240528 | 171700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240528 | 171600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240528 | 171500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240528 | 171400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240528 | 171300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240528 | 171200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240528 | 171100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240528 | 171000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240528 | 170900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240528 | 170800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240528 | 170700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240528 | 170600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240528 | 170500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240528 | 170400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240528 | 170300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240528 | 170200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240528 | 170100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240528 | 170000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240528 | 165900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240528 | 165800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240528 | 165700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240528 | 165600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240528 | 165500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240528 | 165400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240528 | 165300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 123 | 20240528 | 165200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240528 | 165100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240528 | 165000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240528 | 164900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240528 | 164800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240528 | 164700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240528 | 164600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240528 | 164500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240528 | 164400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240528 | 164300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240528 | 164200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240528 | 164100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240528 | 164000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240528 | 163900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240528 | 163800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240528 | 163700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240528 | 163600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240528 | 163500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240528 | 163400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240528 | 163300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240528 | 163200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240528 | 163100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240528 | 163000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240528 | 162900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240528 | 162800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240528 | 162700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240528 | 162600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240528 | 162500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240528 | 162400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240528 | 162300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 153 | 20240528 | 162200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240528 | 162100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240528 | 162000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240528 | 161900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240528 | 161800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240528 | 161700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240528 | 161600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240528 | 161500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240528 | 161400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240528 | 161300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240528 | 161200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240528 | 161100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240528 | 161000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240528 | 160900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240528 | 160800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240528 | 160700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240528 | 160600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240528 | 160500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240528 | 160400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240528 | 160300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240528 | 160200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240528 | 160100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240528 | 160000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240528 | 155900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240528 | 155800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240528 | 155700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240528 | 155600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240528 | 155500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240528 | 155400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240528 | 155300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 183 | 20240528 | 155200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240528 | 155100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240528 | 155000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240528 | 154900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240528 | 154800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240528 | 154700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240528 | 154600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240528 | 154500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240528 | 154400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240528 | 154300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240528 | 154200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240528 | 154100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240528 | 154000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240528 | 153900 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240528 | 153800 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240528 | 153700 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240528 | 153600 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240528 | 153500 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240528 | 153400 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240528 | 153300 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240528 | 153200 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240528 | 153100 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240528 | 153000 | 8357159250 | 34950 | 34950 | 34950 | 34950 | 7051 |
| 206 | 20240528 | 152900 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 207 | 20240528 | 152800 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 208 | 20240528 | 152700 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 209 | 20240528 | 152600 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 210 | 20240528 | 152500 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 211 | 20240528 | 152400 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 212 | 20240528 | 152300 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 213 | 20240528 | 152200 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 214 | 20240528 | 152100 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 215 | 20240528 | 152000 | 8110726800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 216 | 20240528 | 151900 | 8110726800 | 34900 | 34750 | 34900 | 34750 | 184 |
| 217 | 20240528 | 151800 | 8104317150 | 34750 | 34850 | 34850 | 34750 | 345 |
| 218 | 20240528 | 151700 | 8092327300 | 34850 | 34900 | 34900 | 34750 | 535 |
| 219 | 20240528 | 151600 | 8073701700 | 34900 | 34900 | 34900 | 34800 | 242 |
| 220 | 20240528 | 151500 | 8065269550 | 34900 | 34800 | 34900 | 34750 | 296 |
| 221 | 20240528 | 151400 | 8054960300 | 34750 | 34700 | 34750 | 34700 | 1175 |
| 222 | 20240528 | 151300 | 8014169700 | 34750 | 34750 | 34750 | 34700 | 479 |
| 223 | 20240528 | 151200 | 7997537700 | 34700 | 34750 | 34750 | 34700 | 53 |
| 224 | 20240528 | 151100 | 7995696700 | 34750 | 34700 | 34800 | 34700 | 375 |
| 225 | 20240528 | 151000 | 7982672950 | 34750 | 34700 | 34750 | 34700 | 264 |
| 226 | 20240528 | 150900 | 7973510950 | 34750 | 34750 | 34800 | 34750 | 23 |
| 227 | 20240528 | 150800 | 7972711600 | 34700 | 34800 | 34800 | 34700 | 447 |
| 228 | 20240528 | 150700 | 7957181700 | 34800 | 34850 | 34850 | 34800 | 30 |
| 229 | 20240528 | 150600 | 7956137150 | 34850 | 34800 | 34850 | 34800 | 23 |
| 230 | 20240528 | 150500 | 7955335900 | 34800 | 34750 | 34850 | 34750 | 325 |
| 231 | 20240528 | 150400 | 7944031200 | 34800 | 34900 | 34900 | 34800 | 99 |
| 232 | 20240528 | 150300 | 7940584800 | 34800 | 34850 | 34900 | 34800 | 210 |
| 233 | 20240528 | 150200 | 7933273250 | 34850 | 34950 | 34950 | 34850 | 648 |
| 234 | 20240528 | 150100 | 7910668300 | 34950 | 34950 | 34950 | 34950 | 1210 |
| 235 | 20240528 | 150000 | 7868378800 | 34950 | 35000 | 35000 | 34900 | 263 |
| 236 | 20240528 | 145900 | 7859178400 | 35000 | 34950 | 35000 | 34950 | 507 |
| 237 | 20240528 | 145800 | 7841441950 | 35000 | 35000 | 35000 | 34900 | 811 |
| 238 | 20240528 | 145700 | 7813068850 | 35000 | 34900 | 35000 | 34900 | 605 |
| 239 | 20240528 | 145600 | 7791925000 | 34950 | 34900 | 35000 | 34900 | 715 |
| 240 | 20240528 | 145500 | 7766937500 | 34950 | 34950 | 34950 | 34900 | 1036 |
| 241 | 20240528 | 145400 | 7730733950 | 34900 | 34900 | 34950 | 34850 | 556 |
| 242 | 20240528 | 145300 | 7711317550 | 34900 | 34850 | 34900 | 34850 | 612 |
| 243 | 20240528 | 145200 | 7689971750 | 34850 | 34850 | 34900 | 34850 | 405 |
| 244 | 20240528 | 145100 | 7675843800 | 34900 | 34900 | 34950 | 34850 | 566 |
| 245 | 20240528 | 145000 | 7656083550 | 34950 | 34850 | 34950 | 34800 | 1178 |
| 246 | 20240528 | 144900 | 7614994150 | 34850 | 34850 | 34900 | 34850 | 543 |
| 247 | 20240528 | 144800 | 7596052200 | 34850 | 34850 | 34900 | 34850 | 720 |
| 248 | 20240528 | 144700 | 7570932650 | 34900 | 34900 | 34950 | 34850 | 679 |
| 249 | 20240528 | 144600 | 7547237700 | 34900 | 34900 | 34950 | 34850 | 692 |
| 250 | 20240528 | 144500 | 7523073400 | 34900 | 34850 | 34900 | 34800 | 525 |
| 251 | 20240528 | 144400 | 7504768350 | 34950 | 34950 | 34950 | 34850 | 732 |
| 252 | 20240528 | 144300 | 7479223750 | 34950 | 34850 | 34950 | 34850 | 1130 |
| 253 | 20240528 | 144200 | 7439765950 | 34850 | 34900 | 34900 | 34800 | 1003 |
| 254 | 20240528 | 144100 | 7404778800 | 34850 | 34850 | 34900 | 34850 | 523 |
| 255 | 20240528 | 144000 | 7386533950 | 34850 | 34650 | 34900 | 34650 | 1553 |
| 256 | 20240528 | 143900 | 7332473700 | 34650 | 34700 | 34800 | 34650 | 2626 |
| 257 | 20240528 | 143800 | 7241251850 | 34650 | 34500 | 34650 | 34500 | 887 |
| 258 | 20240528 | 143700 | 7210548800 | 34500 | 34450 | 34550 | 34450 | 521 |
| 259 | 20240528 | 143600 | 7192557250 | 34500 | 34450 | 34500 | 34450 | 149 |
| 260 | 20240528 | 143500 | 7187422900 | 34450 | 34500 | 34500 | 34450 | 421 |
| 261 | 20240528 | 143400 | 7172910950 | 34500 | 34500 | 34550 | 34450 | 204 |
| 262 | 20240528 | 143300 | 7165873050 | 34450 | 34500 | 34550 | 34450 | 249 |
| 263 | 20240528 | 143200 | 7157277850 | 34500 | 34500 | 34550 | 34500 | 386 |
| 264 | 20240528 | 143100 | 7143957300 | 34500 | 34550 | 34600 | 34500 | 366 |
| 265 | 20240528 | 143000 | 7131322250 | 34550 | 34550 | 34550 | 34500 | 210 |
| 266 | 20240528 | 142900 | 7124069000 | 34600 | 34550 | 34600 | 34500 | 312 |
| 267 | 20240528 | 142800 | 7113298800 | 34500 | 34500 | 34550 | 34500 | 308 |
| 268 | 20240528 | 142700 | 7102670700 | 34550 | 34500 | 34550 | 34450 | 485 |
| 269 | 20240528 | 142600 | 7085946950 | 34450 | 34550 | 34550 | 34450 | 227 |
| 270 | 20240528 | 142500 | 7078120000 | 34500 | 34500 | 34550 | 34450 | 1024 |
| 271 | 20240528 | 142400 | 7042809450 | 34550 | 34500 | 34550 | 34500 | 252 |
| 272 | 20240528 | 142300 | 7034110800 | 34450 | 34500 | 34550 | 34450 | 192 |
| 273 | 20240528 | 142200 | 7027487250 | 34500 | 34550 | 34550 | 34450 | 126 |
| 274 | 20240528 | 142100 | 7023140300 | 34550 | 34450 | 34550 | 34450 | 160 |
| 275 | 20240528 | 142000 | 7017614350 | 34450 | 34550 | 34550 | 34450 | 207 |
| 276 | 20240528 | 141900 | 7010478350 | 34550 | 34450 | 34550 | 34450 | 310 |
| 277 | 20240528 | 141800 | 6999789400 | 34500 | 34500 | 34500 | 34450 | 736 |
| 278 | 20240528 | 141700 | 6974402600 | 34500 | 34500 | 34600 | 34450 | 490 |
| 279 | 20240528 | 141600 | 6957508650 | 34500 | 34600 | 34600 | 34450 | 347 |
| 280 | 20240528 | 141500 | 6945539900 | 34600 | 34500 | 34600 | 34500 | 249 |
| 281 | 20240528 | 141400 | 6936943250 | 34500 | 34500 | 34550 | 34500 | 296 |
| 282 | 20240528 | 141300 | 6926725700 | 34500 | 34550 | 34550 | 34450 | 1213 |
| 283 | 20240528 | 141200 | 6884869650 | 34550 | 34500 | 34600 | 34500 | 1158 |
| 284 | 20240528 | 141100 | 6844907300 | 34500 | 34500 | 34600 | 34500 | 122 |
| 285 | 20240528 | 141000 | 6840690450 | 34500 | 34550 | 34550 | 34400 | 1217 |
| 286 | 20240528 | 140900 | 6798768700 | 34550 | 34550 | 34550 | 34500 | 219 |
| 287 | 20240528 | 140800 | 6791208300 | 34550 | 34450 | 34550 | 34400 | 1566 |
| 288 | 20240528 | 140700 | 6737211400 | 34450 | 34450 | 34500 | 34450 | 336 |
| 289 | 20240528 | 140600 | 6725629700 | 34500 | 34450 | 34500 | 34450 | 255 |
| 290 | 20240528 | 140500 | 6716838600 | 34450 | 34500 | 34500 | 34400 | 1809 |
| 291 | 20240528 | 140400 | 6654541250 | 34500 | 34500 | 34500 | 34450 | 498 |
| 292 | 20240528 | 140300 | 6637361350 | 34450 | 34500 | 34500 | 34400 | 371 |
| 293 | 20240528 | 140200 | 6624577500 | 34500 | 34500 | 34500 | 34450 | 367 |
| 294 | 20240528 | 140100 | 6611925300 | 34450 | 34450 | 34500 | 34450 | 1095 |
| 295 | 20240528 | 140000 | 6574197750 | 34450 | 34500 | 34500 | 34450 | 468 |
| 296 | 20240528 | 135900 | 6558062200 | 34550 | 34550 | 34550 | 34500 | 259 |
| 297 | 20240528 | 135800 | 6549123200 | 34500 | 34550 | 34550 | 34450 | 183 |
| 298 | 20240528 | 135700 | 6542811450 | 34500 | 34450 | 34550 | 34450 | 1693 |
| 299 | 20240528 | 135600 | 6484484650 | 34450 | 34550 | 34550 | 34450 | 2610 |
| 300 | 20240528 | 135500 | 6394463050 | 34550 | 34600 | 34600 | 34550 | 233 |
| 301 | 20240528 | 135400 | 6386411600 | 34600 | 34550 | 34600 | 34500 | 329 |
| 302 | 20240528 | 135300 | 6375048650 | 34550 | 34600 | 34600 | 34500 | 1134 |
| 303 | 20240528 | 135200 | 6335865850 | 34600 | 34600 | 34600 | 34550 | 73 |
| 304 | 20240528 | 135100 | 6333340300 | 34550 | 34650 | 34650 | 34550 | 716 |
| 305 | 20240528 | 135000 | 6308577450 | 34600 | 34650 | 34650 | 34600 | 160 |
| 306 | 20240528 | 134900 | 6303040000 | 34650 | 34650 | 34650 | 34600 | 337 |
| 307 | 20240528 | 134800 | 6291366300 | 34650 | 34600 | 34650 | 34600 | 937 |
| 308 | 20240528 | 134700 | 6258907600 | 34650 | 34650 | 34650 | 34600 | 388 |
| 309 | 20240528 | 134600 | 6245472500 | 34650 | 34700 | 34700 | 34600 | 252 |
| 310 | 20240528 | 134500 | 6236741050 | 34700 | 34650 | 34700 | 34600 | 294 |
| 311 | 20240528 | 134400 | 6226553150 | 34650 | 34650 | 34700 | 34600 | 522 |
| 312 | 20240528 | 134300 | 6208465700 | 34650 | 34650 | 34650 | 34650 | 342 |
| 313 | 20240528 | 134200 | 6196615400 | 34650 | 34550 | 34650 | 34550 | 169 |
| 314 | 20240528 | 134100 | 6190772400 | 34550 | 34600 | 34600 | 34550 | 318 |
| 315 | 20240528 | 134000 | 6179781500 | 34600 | 34550 | 34600 | 34550 | 266 |
| 316 | 20240528 | 133900 | 6170580400 | 34550 | 34600 | 34600 | 34550 | 89 |
| 317 | 20240528 | 133800 | 6167501200 | 34550 | 34550 | 34650 | 34550 | 49 |
| 318 | 20240528 | 133700 | 6165807650 | 34550 | 34600 | 34600 | 34550 | 789 |
| 319 | 20240528 | 133600 | 6138524400 | 34600 | 34600 | 34600 | 34550 | 115 |
| 320 | 20240528 | 133500 | 6134547500 | 34550 | 34500 | 34600 | 34500 | 339 |
| 321 | 20240528 | 133400 | 6122851500 | 34550 | 34600 | 34600 | 34550 | 53 |
| 322 | 20240528 | 133300 | 6121020200 | 34600 | 34550 | 34600 | 34500 | 377 |
| 323 | 20240528 | 133200 | 6107999200 | 34500 | 34600 | 34600 | 34500 | 274 |
| 324 | 20240528 | 133100 | 6098534450 | 34650 | 34700 | 34700 | 34650 | 226 |
| 325 | 20240528 | 133000 | 6090702600 | 34700 | 34550 | 34750 | 34500 | 371 |
| 326 | 20240528 | 132900 | 6077875450 | 34550 | 34550 | 34550 | 34550 | 342 |
| 327 | 20240528 | 132800 | 6066059350 | 34600 | 34600 | 34600 | 34550 | 147 |
| 328 | 20240528 | 132700 | 6060973900 | 34550 | 34600 | 34650 | 34550 | 535 |
| 329 | 20240528 | 132600 | 6042481650 | 34550 | 34600 | 34650 | 34550 | 281 |
| 330 | 20240528 | 132500 | 6032757750 | 34600 | 34650 | 34650 | 34600 | 55 |
| 331 | 20240528 | 132400 | 6030852150 | 34600 | 34600 | 34650 | 34600 | 1382 |
| 332 | 20240528 | 132300 | 5982972800 | 34600 | 34600 | 34600 | 34550 | 281 |
| 333 | 20240528 | 132200 | 5973261500 | 34600 | 34550 | 34600 | 34550 | 138 |
| 334 | 20240528 | 132100 | 5968488050 | 34600 | 34550 | 34600 | 34550 | 141 |
| 335 | 20240528 | 132000 | 5963615250 | 34550 | 34600 | 34600 | 34550 | 418 |
| 336 | 20240528 | 131900 | 5949168350 | 34600 | 34600 | 34600 | 34550 | 117 |
| 337 | 20240528 | 131800 | 5945121600 | 34600 | 34550 | 34600 | 34500 | 1869 |
| 338 | 20240528 | 131700 | 5880623400 | 34600 | 34550 | 34600 | 34550 | 301 |
| 339 | 20240528 | 131600 | 5870215950 | 34600 | 34550 | 34600 | 34550 | 157 |
| 340 | 20240528 | 131500 | 5864786050 | 34600 | 34600 | 34600 | 34550 | 9 |
| 341 | 20240528 | 131400 | 5864474700 | 34600 | 34500 | 34600 | 34500 | 397 |
| 342 | 20240528 | 131300 | 5850764400 | 34500 | 34550 | 34600 | 34500 | 425 |
| 343 | 20240528 | 131200 | 5836087800 | 34550 | 34600 | 34600 | 34550 | 704 |
| 344 | 20240528 | 131100 | 5811739450 | 34750 | 34650 | 34750 | 34600 | 710 |
| 345 | 20240528 | 131000 | 5787170500 | 34700 | 34650 | 34700 | 34600 | 514 |
| 346 | 20240528 | 130900 | 5769379000 | 34600 | 34650 | 34650 | 34600 | 306 |
| 347 | 20240528 | 130800 | 5758776600 | 34700 | 34700 | 34700 | 34650 | 172 |
| 348 | 20240528 | 130700 | 5752812250 | 34700 | 34650 | 34700 | 34650 | 257 |
| 349 | 20240528 | 130600 | 5743900600 | 34650 | 34650 | 34700 | 34650 | 21 |
| 350 | 20240528 | 130500 | 5743172750 | 34650 | 34700 | 34700 | 34650 | 381 |
| 351 | 20240528 | 130400 | 5729966100 | 34700 | 34700 | 34750 | 34700 | 235 |
| 352 | 20240528 | 130300 | 5721809100 | 34650 | 34700 | 34700 | 34650 | 769 |
| 353 | 20240528 | 130200 | 5695126650 | 34700 | 34750 | 34750 | 34700 | 175 |
| 354 | 20240528 | 130100 | 5689050150 | 34750 | 34700 | 34800 | 34700 | 105 |
| 355 | 20240528 | 130000 | 5685401450 | 34700 | 34750 | 34800 | 34700 | 183 |
| 356 | 20240528 | 125900 | 5679043250 | 34750 | 34800 | 34800 | 34750 | 552 |
| 357 | 20240528 | 125800 | 5659847450 | 34850 | 34850 | 34950 | 34850 | 487 |
| 358 | 20240528 | 125700 | 5642864350 | 34850 | 34800 | 34850 | 34800 | 216 |
| 359 | 20240528 | 125600 | 5635336900 | 34850 | 34850 | 34900 | 34850 | 522 |
| 360 | 20240528 | 125500 | 5617124000 | 34850 | 34850 | 34850 | 34800 | 325 |
| 361 | 20240528 | 125400 | 5605797800 | 34850 | 34850 | 34900 | 34850 | 107 |
| 362 | 20240528 | 125300 | 5602066350 | 34900 | 34900 | 34950 | 34850 | 765 |
| 363 | 20240528 | 125200 | 5575370350 | 34950 | 35000 | 35000 | 34900 | 976 |
| 364 | 20240528 | 125100 | 5541258650 | 35000 | 34900 | 35000 | 34850 | 638 |
| 365 | 20240528 | 125000 | 5518965600 | 34850 | 34950 | 34950 | 34850 | 129 |
| 366 | 20240528 | 124900 | 5514461650 | 34950 | 34900 | 34950 | 34850 | 223 |
| 367 | 20240528 | 124800 | 5506683200 | 34900 | 34850 | 34900 | 34850 | 245 |
| 368 | 20240528 | 124700 | 5498137500 | 34900 | 34800 | 34900 | 34800 | 1456 |
| 369 | 20240528 | 124600 | 5447449000 | 34750 | 34750 | 34800 | 34750 | 274 |
| 370 | 20240528 | 124500 | 5437925750 | 34750 | 34900 | 34900 | 34700 | 4698 |
| 371 | 20240528 | 124400 | 5274611450 | 34900 | 34850 | 34900 | 34850 | 539 |
| 372 | 20240528 | 124300 | 5255817250 | 34850 | 34950 | 34950 | 34850 | 91 |
| 373 | 20240528 | 124200 | 5252642200 | 34950 | 34900 | 34950 | 34850 | 419 |
| 374 | 20240528 | 124100 | 5238019150 | 34900 | 34950 | 35000 | 34900 | 395 |
| 375 | 20240528 | 124000 | 5224222300 | 34950 | 35050 | 35050 | 34900 | 134 |
| 376 | 20240528 | 123900 | 5219537950 | 34900 | 35050 | 35050 | 34900 | 1006 |
| 377 | 20240528 | 123800 | 5184382050 | 35000 | 35050 | 35050 | 35000 | 722 |
| 378 | 20240528 | 123700 | 5159102450 | 35050 | 35050 | 35050 | 35050 | 26 |
| 379 | 20240528 | 123600 | 5158191150 | 35000 | 34950 | 35000 | 34950 | 387 |
| 380 | 20240528 | 123500 | 5144648900 | 34950 | 35000 | 35050 | 34950 | 621 |
| 381 | 20240528 | 123400 | 5122903650 | 35000 | 35000 | 35050 | 35000 | 265 |
| 382 | 20240528 | 123300 | 5113626300 | 34950 | 34950 | 35000 | 34950 | 198 |
| 383 | 20240528 | 123200 | 5106698750 | 35000 | 35050 | 35050 | 35000 | 995 |
| 384 | 20240528 | 123100 | 5071868750 | 35050 | 35050 | 35100 | 35050 | 736 |
| 385 | 20240528 | 123000 | 5046064600 | 35100 | 35050 | 35100 | 35000 | 1646 |
| 386 | 20240528 | 122900 | 4988379400 | 35050 | 35000 | 35050 | 35000 | 550 |
| 387 | 20240528 | 122800 | 4969114050 | 35050 | 35000 | 35050 | 35000 | 889 |
| 388 | 20240528 | 122700 | 4937988850 | 35000 | 35050 | 35100 | 35000 | 2657 |
| 389 | 20240528 | 122600 | 4844865100 | 35050 | 35100 | 35100 | 35000 | 302 |
| 390 | 20240528 | 122500 | 4834281800 | 35100 | 35050 | 35100 | 35050 | 300 |
| 391 | 20240528 | 122400 | 4823760900 | 35100 | 34950 | 35100 | 34950 | 4786 |
| 392 | 20240528 | 122300 | 4656307250 | 34950 | 34900 | 34950 | 34800 | 1578 |
| 393 | 20240528 | 122200 | 4601254400 | 34850 | 34800 | 34850 | 34750 | 306 |
| 394 | 20240528 | 122100 | 4590600350 | 34800 | 34750 | 34900 | 34750 | 2292 |
| 395 | 20240528 | 122000 | 4510766850 | 34750 | 34750 | 34850 | 34750 | 1058 |
| 396 | 20240528 | 121900 | 4473954150 | 34800 | 34800 | 34800 | 34750 | 390 |
| 397 | 20240528 | 121800 | 4460388750 | 34800 | 34800 | 34800 | 34750 | 243 |
| 398 | 20240528 | 121700 | 4451941800 | 34750 | 34800 | 34800 | 34750 | 315 |
| 399 | 20240528 | 121600 | 4440985850 | 34800 | 34800 | 34800 | 34750 | 454 |
| 400 | 20240528 | 121500 | 4425203100 | 34750 | 34850 | 34850 | 34750 | 275 |
| 401 | 20240528 | 121400 | 4415624800 | 34800 | 34800 | 34850 | 34800 | 367 |
| 402 | 20240528 | 121300 | 4402846900 | 34850 | 34850 | 34850 | 34850 | 114 |
| 403 | 20240528 | 121200 | 4398874000 | 34800 | 34800 | 34850 | 34800 | 460 |
| 404 | 20240528 | 121100 | 4382852150 | 34800 | 34750 | 34850 | 34650 | 2769 |
| 405 | 20240528 | 121000 | 4286516750 | 34750 | 34700 | 34750 | 34700 | 103 |
| 406 | 20240528 | 120900 | 4282938350 | 34750 | 34700 | 34750 | 34700 | 228 |
| 407 | 20240528 | 120800 | 4275016800 | 34700 | 34750 | 34750 | 34700 | 950 |
| 408 | 20240528 | 120700 | 4242024250 | 34700 | 34700 | 34750 | 34650 | 567 |
| 409 | 20240528 | 120600 | 4222349550 | 34700 | 34700 | 34750 | 34650 | 532 |
| 410 | 20240528 | 120500 | 4203890550 | 34700 | 34700 | 34750 | 34650 | 286 |
| 411 | 20240528 | 120400 | 4193970550 | 34750 | 34800 | 34800 | 34750 | 239 |
| 412 | 20240528 | 120300 | 4185660950 | 34800 | 34850 | 34850 | 34800 | 270 |
| 413 | 20240528 | 120200 | 4176264900 | 34750 | 34800 | 34850 | 34750 | 218 |
| 414 | 20240528 | 120100 | 4168678150 | 34800 | 34850 | 34850 | 34800 | 358 |
| 415 | 20240528 | 120000 | 4156211850 | 34850 | 34750 | 34850 | 34750 | 1573 |
| 416 | 20240528 | 115900 | 4101471150 | 34800 | 34700 | 34800 | 34650 | 1087 |
| 417 | 20240528 | 115800 | 4063707450 | 34700 | 34650 | 34750 | 34650 | 949 |
| 418 | 20240528 | 115700 | 4030782850 | 34650 | 34650 | 34650 | 34550 | 580 |
| 419 | 20240528 | 115600 | 4010703800 | 34650 | 34650 | 34650 | 34600 | 230 |
| 420 | 20240528 | 115500 | 4002741850 | 34700 | 34650 | 34700 | 34650 | 596 |
| 421 | 20240528 | 115400 | 3982090100 | 34650 | 34700 | 34750 | 34650 | 328 |
| 422 | 20240528 | 115300 | 3970719100 | 34700 | 34700 | 34700 | 34650 | 431 |
| 423 | 20240528 | 115200 | 3955777450 | 34700 | 34750 | 34750 | 34650 | 189 |
| 424 | 20240528 | 115100 | 3949219050 | 34700 | 34700 | 34750 | 34700 | 713 |
| 425 | 20240528 | 115000 | 3924473250 | 34700 | 34600 | 34700 | 34600 | 580 |
| 426 | 20240528 | 114900 | 3904360500 | 34650 | 34650 | 34650 | 34600 | 1020 |
| 427 | 20240528 | 114800 | 3869019600 | 34650 | 34600 | 34650 | 34600 | 117 |
| 428 | 20240528 | 114700 | 3864968400 | 34600 | 34550 | 34600 | 34550 | 747 |
| 429 | 20240528 | 114600 | 3839136550 | 34550 | 34600 | 34600 | 34550 | 156 |
| 430 | 20240528 | 114500 | 3833740250 | 34550 | 34550 | 34600 | 34550 | 244 |
| 431 | 20240528 | 114400 | 3825310000 | 34500 | 34500 | 34550 | 34500 | 260 |
| 432 | 20240528 | 114300 | 3816337750 | 34500 | 34500 | 34550 | 34500 | 248 |
| 433 | 20240528 | 114200 | 3807779150 | 34500 | 34500 | 34550 | 34500 | 258 |
| 434 | 20240528 | 114100 | 3798875050 | 34550 | 34550 | 34550 | 34500 | 219 |
| 435 | 20240528 | 114000 | 3791315900 | 34550 | 34500 | 34550 | 34500 | 221 |
| 436 | 20240528 | 113900 | 3783685800 | 34500 | 34550 | 34550 | 34500 | 78 |
| 437 | 20240528 | 113800 | 3780991850 | 34500 | 34600 | 34600 | 34500 | 189 |
| 438 | 20240528 | 113700 | 3774465900 | 34600 | 34650 | 34650 | 34600 | 115 |
| 439 | 20240528 | 113600 | 3770483300 | 34550 | 34650 | 34650 | 34550 | 241 |
| 440 | 20240528 | 113500 | 3762154950 | 34600 | 34550 | 34600 | 34550 | 797 |
| 441 | 20240528 | 113400 | 3734578800 | 34550 | 34550 | 34550 | 34500 | 368 |
| 442 | 20240528 | 113300 | 3721864500 | 34450 | 34500 | 34550 | 34450 | 188 |
| 443 | 20240528 | 113200 | 3715379600 | 34500 | 34550 | 34550 | 34500 | 218 |
| 444 | 20240528 | 113100 | 3707854200 | 34550 | 34550 | 34550 | 34500 | 210 |
| 445 | 20240528 | 113000 | 3700604100 | 34500 | 34550 | 34550 | 34500 | 299 |
| 446 | 20240528 | 112900 | 3690288200 | 34500 | 34500 | 34550 | 34500 | 259 |
| 447 | 20240528 | 112800 | 3681348200 | 34500 | 34500 | 34550 | 34500 | 383 |
| 448 | 20240528 | 112700 | 3668132000 | 34500 | 34500 | 34550 | 34500 | 306 |
| 449 | 20240528 | 112600 | 3657571600 | 34550 | 34550 | 34550 | 34500 | 173 |
| 450 | 20240528 | 112500 | 3651598900 | 34600 | 34550 | 34600 | 34500 | 181 |
| 451 | 20240528 | 112400 | 3645346900 | 34550 | 34600 | 34600 | 34500 | 290 |
| 452 | 20240528 | 112300 | 3635327800 | 34600 | 34550 | 34600 | 34550 | 473 |
| 453 | 20240528 | 112200 | 3618980100 | 34600 | 34550 | 34600 | 34550 | 279 |
| 454 | 20240528 | 112100 | 3609339400 | 34600 | 34600 | 34600 | 34550 | 265 |
| 455 | 20240528 | 112000 | 3600179150 | 34550 | 34600 | 34600 | 34550 | 171 |
| 456 | 20240528 | 111900 | 3594266900 | 34600 | 34650 | 34650 | 34550 | 210 |
| 457 | 20240528 | 111800 | 3587002750 | 34650 | 34650 | 34650 | 34600 | 92 |
| 458 | 20240528 | 111700 | 3583815900 | 34650 | 34550 | 34650 | 34550 | 709 |
| 459 | 20240528 | 111600 | 3559289400 | 34550 | 34600 | 34600 | 34550 | 234 |
| 460 | 20240528 | 111500 | 3551193800 | 34600 | 34600 | 34650 | 34550 | 180 |
| 461 | 20240528 | 111400 | 3544965500 | 34650 | 34550 | 34650 | 34550 | 301 |
| 462 | 20240528 | 111300 | 3534545100 | 34650 | 34600 | 34650 | 34550 | 1000 |
| 463 | 20240528 | 111200 | 3499945200 | 34600 | 34600 | 34600 | 34600 | 192 |
| 464 | 20240528 | 111100 | 3493302000 | 34550 | 34600 | 34600 | 34500 | 524 |
| 465 | 20240528 | 111000 | 3475193200 | 34600 | 34500 | 34600 | 34500 | 2252 |
| 466 | 20240528 | 110900 | 3397442450 | 34500 | 34400 | 34500 | 34400 | 195 |
| 467 | 20240528 | 110800 | 3390728550 | 34450 | 34450 | 34500 | 34400 | 644 |
| 468 | 20240528 | 110700 | 3368548750 | 34450 | 34450 | 34450 | 34450 | 5 |
| 469 | 20240528 | 110600 | 3368376500 | 34400 | 34350 | 34400 | 34350 | 238 |
| 470 | 20240528 | 110500 | 3360195900 | 34400 | 34400 | 34450 | 34350 | 133 |
| 471 | 20240528 | 110400 | 3355624400 | 34350 | 34450 | 34450 | 34350 | 317 |
| 472 | 20240528 | 110300 | 3344729900 | 34450 | 34400 | 34450 | 34350 | 237 |
| 473 | 20240528 | 110200 | 3336582550 | 34400 | 34400 | 34450 | 34400 | 553 |
| 474 | 20240528 | 110100 | 3317557500 | 34350 | 34400 | 34400 | 34350 | 145 |
| 475 | 20240528 | 110000 | 3312576600 | 34350 | 34400 | 34400 | 34350 | 146 |
| 476 | 20240528 | 105900 | 3307555600 | 34350 | 34400 | 34400 | 34350 | 184 |
| 477 | 20240528 | 105800 | 3301231400 | 34400 | 34400 | 34400 | 34350 | 150 |
| 478 | 20240528 | 105700 | 3296074300 | 34400 | 34350 | 34400 | 34350 | 197 |
| 479 | 20240528 | 105600 | 3289306450 | 34350 | 34400 | 34400 | 34350 | 156 |
| 480 | 20240528 | 105500 | 3283943050 | 34400 | 34400 | 34400 | 34350 | 167 |
| 481 | 20240528 | 105400 | 3278200650 | 34450 | 34350 | 34450 | 34350 | 302 |
| 482 | 20240528 | 105300 | 3267819700 | 34400 | 34450 | 34450 | 34350 | 218 |
| 483 | 20240528 | 105200 | 3260321200 | 34450 | 34400 | 34450 | 34400 | 248 |
| 484 | 20240528 | 105100 | 3251787450 | 34450 | 34450 | 34500 | 34400 | 120 |
| 485 | 20240528 | 105000 | 3247654000 | 34450 | 34400 | 34500 | 34400 | 62 |
| 486 | 20240528 | 104900 | 3245517950 | 34450 | 34450 | 34500 | 34450 | 132 |
| 487 | 20240528 | 104800 | 3240965750 | 34500 | 34400 | 34500 | 34400 | 1102 |
| 488 | 20240528 | 104700 | 3203000450 | 34450 | 34400 | 34500 | 34400 | 449 |
| 489 | 20240528 | 104600 | 3187547600 | 34450 | 34450 | 34500 | 34400 | 187 |
| 490 | 20240528 | 104500 | 3181108900 | 34450 | 34400 | 34450 | 34400 | 316 |
| 491 | 20240528 | 104400 | 3170227000 | 34400 | 34450 | 34450 | 34400 | 261 |
| 492 | 20240528 | 104300 | 3161240050 | 34400 | 34450 | 34450 | 34400 | 139 |
| 493 | 20240528 | 104200 | 3156453300 | 34450 | 34450 | 34450 | 34400 | 188 |
| 494 | 20240528 | 104100 | 3149977800 | 34450 | 34500 | 34500 | 34450 | 213 |
| 495 | 20240528 | 104000 | 3142636050 | 34500 | 34450 | 34550 | 34400 | 741 |
| 496 | 20240528 | 103900 | 3117074550 | 34450 | 34400 | 34450 | 34400 | 303 |
| 497 | 20240528 | 103800 | 3106643850 | 34400 | 34450 | 34450 | 34400 | 230 |
| 498 | 20240528 | 103700 | 3098729050 | 34450 | 34450 | 34450 | 34450 | 113 |
| 499 | 20240528 | 103600 | 3094836200 | 34450 | 34450 | 34500 | 34400 | 125 |
| 500 | 20240528 | 103500 | 3090531200 | 34450 | 34450 | 34500 | 34450 | 168 |
| 501 | 20240528 | 103400 | 3084739050 | 34450 | 34500 | 34500 | 34400 | 646 |
| 502 | 20240528 | 103300 | 3062485450 | 34500 | 34400 | 34500 | 34400 | 763 |
| 503 | 20240528 | 103200 | 3036207700 | 34450 | 34500 | 34500 | 34400 | 285 |
| 504 | 20240528 | 103100 | 3026378300 | 34500 | 34500 | 34500 | 34400 | 395 |
| 505 | 20240528 | 103000 | 3012779600 | 34400 | 34400 | 34500 | 34400 | 320 |
| 506 | 20240528 | 102900 | 3001764000 | 34450 | 34500 | 34500 | 34450 | 40 |
| 507 | 20240528 | 102800 | 3000384750 | 34500 | 34550 | 34550 | 34450 | 1149 |
| 508 | 20240528 | 102700 | 2960757550 | 34550 | 34500 | 34600 | 34500 | 1642 |
| 509 | 20240528 | 102600 | 2904030550 | 34500 | 34450 | 34500 | 34450 | 638 |
| 510 | 20240528 | 102500 | 2882032950 | 34500 | 34500 | 34500 | 34450 | 128 |
| 511 | 20240528 | 102400 | 2877619700 | 34500 | 34500 | 34550 | 34450 | 295 |
| 512 | 20240528 | 102300 | 2867447450 | 34500 | 34500 | 34550 | 34500 | 38 |
| 513 | 20240528 | 102200 | 2866136150 | 34500 | 34500 | 34550 | 34450 | 238 |
| 514 | 20240528 | 102100 | 2857923100 | 34500 | 34450 | 34550 | 34450 | 216 |
| 515 | 20240528 | 102000 | 2850470200 | 34500 | 34550 | 34550 | 34500 | 388 |
| 516 | 20240528 | 101900 | 2837084150 | 34500 | 34450 | 34500 | 34450 | 580 |
| 517 | 20240528 | 101800 | 2817075750 | 34450 | 34350 | 34450 | 34350 | 620 |
| 518 | 20240528 | 101700 | 2795748300 | 34400 | 34350 | 34400 | 34300 | 263 |
| 519 | 20240528 | 101600 | 2786710550 | 34350 | 34300 | 34350 | 34300 | 713 |
| 520 | 20240528 | 101500 | 2762224700 | 34300 | 34350 | 34350 | 34300 | 319 |
| 521 | 20240528 | 101400 | 2751273600 | 34400 | 34400 | 34400 | 34350 | 255 |
| 522 | 20240528 | 101300 | 2742508250 | 34400 | 34450 | 34450 | 34400 | 324 |
| 523 | 20240528 | 101200 | 2731360000 | 34450 | 34400 | 34450 | 34350 | 318 |
| 524 | 20240528 | 101100 | 2720430000 | 34450 | 34350 | 34450 | 34350 | 271 |
| 525 | 20240528 | 101000 | 2711113450 | 34350 | 34300 | 34400 | 34250 | 965 |
| 526 | 20240528 | 100900 | 2677948700 | 34300 | 34300 | 34300 | 34250 | 186 |
| 527 | 20240528 | 100800 | 2671570450 | 34300 | 34350 | 34350 | 34200 | 234 |
| 528 | 20240528 | 100700 | 2663549700 | 34300 | 34200 | 34350 | 34200 | 157 |
| 529 | 20240528 | 100600 | 2658166700 | 34300 | 34100 | 34350 | 34100 | 1555 |
| 530 | 20240528 | 100500 | 2605013250 | 34100 | 34100 | 34100 | 34050 | 415 |
| 531 | 20240528 | 100400 | 2590862700 | 34100 | 34150 | 34150 | 34100 | 1896 |
| 532 | 20240528 | 100300 | 2526183300 | 34100 | 34100 | 34150 | 34100 | 713 |
| 533 | 20240528 | 100200 | 2501854150 | 34150 | 34150 | 34200 | 34100 | 951 |
| 534 | 20240528 | 100100 | 2469412600 | 34100 | 34100 | 34200 | 34100 | 349 |
| 535 | 20240528 | 100000 | 2457493200 | 34100 | 34200 | 34200 | 34100 | 1271 |
| 536 | 20240528 | 095900 | 2414132500 | 34150 | 34150 | 34200 | 34100 | 879 |
| 537 | 20240528 | 095800 | 2384115600 | 34150 | 34200 | 34250 | 34150 | 1490 |
| 538 | 20240528 | 095700 | 2333195400 | 34200 | 34150 | 34200 | 34100 | 1465 |
| 539 | 20240528 | 095600 | 2283162650 | 34150 | 34150 | 34200 | 34150 | 1811 |
| 540 | 20240528 | 095500 | 2221305200 | 34150 | 34200 | 34250 | 34150 | 929 |
| 541 | 20240528 | 095400 | 2189534700 | 34200 | 34300 | 34300 | 34200 | 3578 |
| 542 | 20240528 | 095300 | 2066913800 | 34350 | 34350 | 34400 | 34300 | 1067 |
| 543 | 20240528 | 095200 | 2030257950 | 34400 | 34400 | 34400 | 34350 | 230 |
| 544 | 20240528 | 095100 | 2022354200 | 34400 | 34400 | 34400 | 34350 | 795 |
| 545 | 20240528 | 095000 | 1995042800 | 34400 | 34450 | 34450 | 34350 | 1290 |
| 546 | 20240528 | 094900 | 1950682900 | 34450 | 34450 | 34450 | 34400 | 2306 |
| 547 | 20240528 | 094800 | 1871351050 | 34450 | 34400 | 34450 | 34400 | 272 |
| 548 | 20240528 | 094700 | 1861983550 | 34450 | 34450 | 34450 | 34400 | 277 |
| 549 | 20240528 | 094600 | 1852444500 | 34450 | 34450 | 34450 | 34450 | 293 |
| 550 | 20240528 | 094500 | 1842350650 | 34450 | 34450 | 34450 | 34400 | 596 |
| 551 | 20240528 | 094400 | 1821819150 | 34450 | 34450 | 34450 | 34400 | 214 |
| 552 | 20240528 | 094300 | 1814447900 | 34450 | 34450 | 34500 | 34450 | 570 |
| 553 | 20240528 | 094200 | 1794808200 | 34500 | 34450 | 34500 | 34400 | 391 |
| 554 | 20240528 | 094100 | 1781339300 | 34450 | 34450 | 34500 | 34400 | 1185 |
| 555 | 20240528 | 094000 | 1740510300 | 34450 | 34350 | 34450 | 34350 | 856 |
| 556 | 20240528 | 093900 | 1711059600 | 34400 | 34500 | 34500 | 34400 | 3366 |
| 557 | 20240528 | 093800 | 1595187300 | 34500 | 34450 | 34500 | 34450 | 200 |
| 558 | 20240528 | 093700 | 1588293150 | 34500 | 34500 | 34500 | 34500 | 112 |
| 559 | 20240528 | 093600 | 1584429150 | 34500 | 34550 | 34550 | 34500 | 964 |
| 560 | 20240528 | 093500 | 1551163350 | 34550 | 34600 | 34600 | 34500 | 235 |
| 561 | 20240528 | 093400 | 1543044700 | 34600 | 34550 | 34600 | 34550 | 203 |
| 562 | 20240528 | 093300 | 1536027400 | 34550 | 34500 | 34600 | 34500 | 311 |
| 563 | 20240528 | 093200 | 1525283300 | 34600 | 34550 | 34600 | 34500 | 440 |
| 564 | 20240528 | 093100 | 1510081700 | 34550 | 34500 | 34550 | 34500 | 120 |
| 565 | 20240528 | 093000 | 1505937300 | 34500 | 34400 | 34550 | 34400 | 143 |
| 566 | 20240528 | 092900 | 1501003400 | 34450 | 34550 | 34550 | 34450 | 1671 |
| 567 | 20240528 | 092800 | 1443403100 | 34550 | 34500 | 34550 | 34500 | 338 |
| 568 | 20240528 | 092700 | 1431737950 | 34500 | 34450 | 34550 | 34450 | 418 |
| 569 | 20240528 | 092600 | 1417328800 | 34550 | 34500 | 34550 | 34450 | 367 |
| 570 | 20240528 | 092500 | 1404656900 | 34500 | 34500 | 34500 | 34450 | 1029 |
| 571 | 20240528 | 092400 | 1369158350 | 34500 | 34550 | 34550 | 34450 | 215 |
| 572 | 20240528 | 092300 | 1361738700 | 34550 | 34500 | 34550 | 34500 | 710 |
| 573 | 20240528 | 092200 | 1337240850 | 34550 | 34500 | 34550 | 34500 | 613 |
| 574 | 20240528 | 092100 | 1316087500 | 34500 | 34550 | 34550 | 34450 | 432 |
| 575 | 20240528 | 092000 | 1301194300 | 34550 | 34500 | 34550 | 34450 | 760 |
| 576 | 20240528 | 091900 | 1274971250 | 34500 | 34500 | 34500 | 34450 | 191 |
| 577 | 20240528 | 091800 | 1268384450 | 34500 | 34500 | 34500 | 34400 | 179 |
| 578 | 20240528 | 091700 | 1262212050 | 34450 | 34450 | 34500 | 34450 | 190 |
| 579 | 20240528 | 091600 | 1255666300 | 34450 | 34550 | 34550 | 34400 | 1530 |
| 580 | 20240528 | 091500 | 1202885450 | 34550 | 34500 | 34550 | 34400 | 558 |
| 581 | 20240528 | 091400 | 1183641500 | 34450 | 34450 | 34450 | 34350 | 1249 |
| 582 | 20240528 | 091300 | 1140639100 | 34450 | 34550 | 34600 | 34450 | 952 |
| 583 | 20240528 | 091200 | 1107779800 | 34550 | 34600 | 34650 | 34500 | 1636 |
| 584 | 20240528 | 091100 | 1051239850 | 34600 | 34600 | 34650 | 34600 | 613 |
| 585 | 20240528 | 091000 | 1030028850 | 34550 | 34700 | 34700 | 34550 | 1662 |
| 586 | 20240528 | 090900 | 972466300 | 34600 | 34600 | 34750 | 34600 | 906 |
| 587 | 20240528 | 090800 | 941096950 | 34650 | 34500 | 34650 | 34400 | 2397 |
| 588 | 20240528 | 090700 | 858458250 | 34500 | 34700 | 34750 | 34500 | 2644 |
| 589 | 20240528 | 090600 | 766990450 | 34700 | 34650 | 34750 | 34600 | 960 |
| 590 | 20240528 | 090500 | 733685000 | 34650 | 34800 | 34800 | 34600 | 2200 |
| 591 | 20240528 | 090400 | 657226050 | 34850 | 34650 | 34850 | 34600 | 4804 |
| 592 | 20240528 | 090300 | 490132250 | 34600 | 34500 | 34750 | 34500 | 2243 |
| 593 | 20240528 | 090200 | 412428200 | 34500 | 34300 | 34700 | 34300 | 3660 |
| 594 | 20240528 | 090100 | 286264200 | 34300 | 34400 | 34400 | 34250 | 1859 |
| 595 | 20240528 | 090000 | 222440550 | 34400 | 34500 | 34550 | 34400 | 6436 |