31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 3 | 20240527 | 183300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240527 | 183200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240527 | 183100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240527 | 183000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240527 | 182900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240527 | 182800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240527 | 182700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240527 | 182600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240527 | 182500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240527 | 182400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240527 | 182300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240527 | 182200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240527 | 182100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240527 | 182000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240527 | 181900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240527 | 181800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240527 | 181700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240527 | 181600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240527 | 181500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240527 | 181400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240527 | 181300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240527 | 181200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240527 | 181100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240527 | 181000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240527 | 180900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240527 | 180800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240527 | 180700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240527 | 180600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240527 | 180500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240527 | 180400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 33 | 20240527 | 180300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240527 | 180200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240527 | 180100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240527 | 180000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240527 | 175900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240527 | 175800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240527 | 175700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240527 | 175600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240527 | 175500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240527 | 175400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240527 | 175300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240527 | 175200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240527 | 175100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240527 | 175000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240527 | 174900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240527 | 174800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240527 | 174700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240527 | 174600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240527 | 174500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240527 | 174400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240527 | 174300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240527 | 174200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240527 | 174100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240527 | 174000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240527 | 173900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240527 | 173800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240527 | 173700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240527 | 173600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240527 | 173500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240527 | 173400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 63 | 20240527 | 173300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240527 | 173200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240527 | 173100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240527 | 173000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240527 | 172900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240527 | 172800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240527 | 172700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240527 | 172600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240527 | 172500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240527 | 172400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240527 | 172300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240527 | 172200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240527 | 172100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240527 | 172000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240527 | 171900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240527 | 171800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240527 | 171700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240527 | 171600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240527 | 171500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240527 | 171400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240527 | 171300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240527 | 171200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240527 | 171100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240527 | 171000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240527 | 170900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240527 | 170800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240527 | 170700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240527 | 170600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240527 | 170500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240527 | 170400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 93 | 20240527 | 170300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240527 | 170200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240527 | 170100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240527 | 170000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240527 | 165900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240527 | 165800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240527 | 165700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240527 | 165600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240527 | 165500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240527 | 165400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240527 | 165300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240527 | 165200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240527 | 165100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240527 | 165000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240527 | 164900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240527 | 164800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240527 | 164700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240527 | 164600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240527 | 164500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240527 | 164400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240527 | 164300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240527 | 164200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240527 | 164100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240527 | 164000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240527 | 163900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240527 | 163800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240527 | 163700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240527 | 163600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240527 | 163500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240527 | 163400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 123 | 20240527 | 163300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240527 | 163200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240527 | 163100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240527 | 163000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240527 | 162900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240527 | 162800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240527 | 162700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240527 | 162600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240527 | 162500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240527 | 162400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240527 | 162300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240527 | 162200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240527 | 162100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240527 | 162000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240527 | 161900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240527 | 161800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240527 | 161700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240527 | 161600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240527 | 161500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240527 | 161400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240527 | 161300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240527 | 161200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240527 | 161100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240527 | 161000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240527 | 160900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240527 | 160800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240527 | 160700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240527 | 160600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240527 | 160500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240527 | 160400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 153 | 20240527 | 160300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240527 | 160200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240527 | 160100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240527 | 160000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240527 | 155900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240527 | 155800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240527 | 155700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240527 | 155600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240527 | 155500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240527 | 155400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240527 | 155300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240527 | 155200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240527 | 155100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240527 | 155000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240527 | 154900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240527 | 154800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240527 | 154700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240527 | 154600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240527 | 154500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240527 | 154400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240527 | 154300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240527 | 154200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240527 | 154100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240527 | 154000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240527 | 153900 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240527 | 153800 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240527 | 153700 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240527 | 153600 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240527 | 153500 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240527 | 153400 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 183 | 20240527 | 153300 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240527 | 153200 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240527 | 153100 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240527 | 153000 | 9731940950 | 32000 | 32000 | 32000 | 32000 | 6336 |
| 187 | 20240527 | 152900 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240527 | 152800 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240527 | 152700 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240527 | 152600 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240527 | 152500 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240527 | 152400 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240527 | 152300 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240527 | 152200 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240527 | 152100 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240527 | 152000 | 9529188950 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240527 | 151900 | 9529188950 | 32000 | 32000 | 32050 | 31950 | 951 |
| 198 | 20240527 | 151800 | 9498753700 | 31950 | 32000 | 32000 | 31950 | 517 |
| 199 | 20240527 | 151700 | 9482210900 | 32000 | 31950 | 32000 | 31900 | 632 |
| 200 | 20240527 | 151600 | 9462020050 | 31950 | 31900 | 32000 | 31900 | 668 |
| 201 | 20240527 | 151500 | 9440676750 | 31900 | 31950 | 32000 | 31900 | 1046 |
| 202 | 20240527 | 151400 | 9407270600 | 31950 | 31950 | 32000 | 31900 | 1337 |
| 203 | 20240527 | 151300 | 9364556900 | 31950 | 31950 | 32000 | 31950 | 931 |
| 204 | 20240527 | 151200 | 9334806850 | 31950 | 31950 | 32000 | 31950 | 567 |
| 205 | 20240527 | 151100 | 9316686800 | 31950 | 31950 | 32000 | 31950 | 754 |
| 206 | 20240527 | 151000 | 9292575700 | 32000 | 31950 | 32000 | 31950 | 724 |
| 207 | 20240527 | 150900 | 9269434200 | 32000 | 31950 | 32000 | 31950 | 837 |
| 208 | 20240527 | 150800 | 9242681750 | 31950 | 31950 | 32000 | 31900 | 582 |
| 209 | 20240527 | 150700 | 9224098800 | 31950 | 31950 | 32000 | 31900 | 283 |
| 210 | 20240527 | 150600 | 9215058100 | 31950 | 31950 | 32000 | 31900 | 1423 |
| 211 | 20240527 | 150500 | 9169608550 | 31900 | 31900 | 31950 | 31900 | 804 |
| 212 | 20240527 | 150400 | 9143945750 | 31900 | 31950 | 32000 | 31900 | 1213 |
| 213 | 20240527 | 150300 | 9105207200 | 31950 | 31950 | 32000 | 31900 | 853 |
| 214 | 20240527 | 150200 | 9077948650 | 31950 | 31950 | 31950 | 31900 | 927 |
| 215 | 20240527 | 150100 | 9048366950 | 31900 | 31900 | 31950 | 31900 | 696 |
| 216 | 20240527 | 150000 | 9026153650 | 31900 | 31900 | 31950 | 31900 | 934 |
| 217 | 20240527 | 145900 | 8996341600 | 31950 | 31900 | 31950 | 31900 | 1415 |
| 218 | 20240527 | 145800 | 8951155000 | 31900 | 32000 | 32000 | 31900 | 1082 |
| 219 | 20240527 | 145700 | 8916622500 | 31950 | 32000 | 32000 | 31950 | 574 |
| 220 | 20240527 | 145600 | 8898278650 | 31950 | 31900 | 32000 | 31900 | 970 |
| 221 | 20240527 | 145500 | 8867286250 | 31950 | 31950 | 31950 | 31900 | 693 |
| 222 | 20240527 | 145400 | 8845162000 | 31950 | 31900 | 31950 | 31900 | 2980 |
| 223 | 20240527 | 145300 | 8750091200 | 31900 | 31950 | 31950 | 31900 | 435 |
| 224 | 20240527 | 145200 | 8736210800 | 31950 | 31900 | 31950 | 31900 | 574 |
| 225 | 20240527 | 145100 | 8717889100 | 31900 | 31900 | 32050 | 31900 | 2419 |
| 226 | 20240527 | 145000 | 8640635400 | 31950 | 31900 | 31950 | 31900 | 1061 |
| 227 | 20240527 | 144900 | 8606756100 | 31900 | 31950 | 32000 | 31900 | 1930 |
| 228 | 20240527 | 144800 | 8545094000 | 32000 | 31950 | 32000 | 31950 | 693 |
| 229 | 20240527 | 144700 | 8522943750 | 31950 | 32000 | 32000 | 31950 | 620 |
| 230 | 20240527 | 144600 | 8503131900 | 32000 | 32000 | 32000 | 31950 | 483 |
| 231 | 20240527 | 144500 | 8487692300 | 31950 | 31950 | 32000 | 31950 | 582 |
| 232 | 20240527 | 144400 | 8469092450 | 32000 | 31950 | 32000 | 31950 | 778 |
| 233 | 20240527 | 144300 | 8444225650 | 32000 | 32000 | 32000 | 31950 | 606 |
| 234 | 20240527 | 144200 | 8424859100 | 31950 | 32000 | 32000 | 31950 | 591 |
| 235 | 20240527 | 144100 | 8405971950 | 31950 | 31950 | 32000 | 31950 | 394 |
| 236 | 20240527 | 144000 | 8393376400 | 31950 | 32000 | 32050 | 31950 | 648 |
| 237 | 20240527 | 143900 | 8372643150 | 31950 | 32000 | 32050 | 31950 | 690 |
| 238 | 20240527 | 143800 | 8350583900 | 31950 | 32000 | 32050 | 31950 | 750 |
| 239 | 20240527 | 143700 | 8326608200 | 32000 | 31950 | 32050 | 31950 | 567 |
| 240 | 20240527 | 143600 | 8308484000 | 31950 | 32000 | 32000 | 31950 | 717 |
| 241 | 20240527 | 143500 | 8285568750 | 31950 | 32000 | 32000 | 31950 | 553 |
| 242 | 20240527 | 143400 | 8267891650 | 32000 | 31950 | 32000 | 31950 | 557 |
| 243 | 20240527 | 143300 | 8250088150 | 31950 | 32000 | 32000 | 31950 | 645 |
| 244 | 20240527 | 143200 | 8229477450 | 32000 | 31950 | 32000 | 31900 | 678 |
| 245 | 20240527 | 143100 | 8207821200 | 31950 | 32000 | 32000 | 31900 | 206 |
| 246 | 20240527 | 143000 | 8201241000 | 32000 | 31950 | 32000 | 31900 | 671 |
| 247 | 20240527 | 142900 | 8179802050 | 31950 | 31950 | 32000 | 31900 | 728 |
| 248 | 20240527 | 142800 | 8156532250 | 31950 | 31950 | 32000 | 31900 | 706 |
| 249 | 20240527 | 142700 | 8133969500 | 31950 | 31950 | 32000 | 31900 | 388 |
| 250 | 20240527 | 142600 | 8121580250 | 31950 | 32000 | 32000 | 31900 | 657 |
| 251 | 20240527 | 142500 | 8100588150 | 31950 | 32000 | 32000 | 31900 | 730 |
| 252 | 20240527 | 142400 | 8077279100 | 31900 | 31950 | 32000 | 31900 | 438 |
| 253 | 20240527 | 142300 | 8063295900 | 31900 | 31900 | 32000 | 31900 | 492 |
| 254 | 20240527 | 142200 | 8047595900 | 31900 | 31900 | 32000 | 31900 | 689 |
| 255 | 20240527 | 142100 | 8025601300 | 31950 | 31950 | 32000 | 31900 | 709 |
| 256 | 20240527 | 142000 | 8002967950 | 31950 | 31900 | 32000 | 31900 | 367 |
| 257 | 20240527 | 141900 | 7991240950 | 31950 | 32000 | 32000 | 31900 | 684 |
| 258 | 20240527 | 141800 | 7969383450 | 31950 | 31900 | 32000 | 31900 | 586 |
| 259 | 20240527 | 141700 | 7950674950 | 31900 | 32000 | 32050 | 31900 | 745 |
| 260 | 20240527 | 141600 | 7926865200 | 31950 | 31950 | 32050 | 31950 | 570 |
| 261 | 20240527 | 141500 | 7908641600 | 31950 | 31950 | 32000 | 31950 | 508 |
| 262 | 20240527 | 141400 | 7892405700 | 31950 | 32000 | 32050 | 31950 | 847 |
| 263 | 20240527 | 141300 | 7865329450 | 32000 | 31950 | 32050 | 31950 | 472 |
| 264 | 20240527 | 141200 | 7850223800 | 31950 | 31950 | 32000 | 31950 | 979 |
| 265 | 20240527 | 141100 | 7818935800 | 31950 | 31950 | 32050 | 31950 | 417 |
| 266 | 20240527 | 141000 | 7805603100 | 32000 | 32000 | 32050 | 31950 | 571 |
| 267 | 20240527 | 140900 | 7787342450 | 32000 | 32000 | 32050 | 31950 | 733 |
| 268 | 20240527 | 140800 | 7763895600 | 32000 | 32000 | 32050 | 31950 | 436 |
| 269 | 20240527 | 140700 | 7749947350 | 32050 | 32000 | 32050 | 32000 | 659 |
| 270 | 20240527 | 140600 | 7728851450 | 32000 | 32000 | 32050 | 32000 | 736 |
| 271 | 20240527 | 140500 | 7705292500 | 32050 | 31950 | 32050 | 31950 | 772 |
| 272 | 20240527 | 140400 | 7680606100 | 32000 | 31950 | 32050 | 31950 | 578 |
| 273 | 20240527 | 140300 | 7662126950 | 31950 | 32000 | 32050 | 31950 | 554 |
| 274 | 20240527 | 140200 | 7644417350 | 31950 | 32050 | 32050 | 31950 | 852 |
| 275 | 20240527 | 140100 | 7617188150 | 32000 | 32000 | 32050 | 31950 | 530 |
| 276 | 20240527 | 140000 | 7600230900 | 32050 | 32000 | 32050 | 32000 | 553 |
| 277 | 20240527 | 135900 | 7582530350 | 32000 | 32000 | 32050 | 31950 | 671 |
| 278 | 20240527 | 135800 | 7561062750 | 32050 | 32000 | 32050 | 32000 | 526 |
| 279 | 20240527 | 135700 | 7544225700 | 31950 | 32000 | 32050 | 31950 | 717 |
| 280 | 20240527 | 135600 | 7521299900 | 31950 | 32000 | 32000 | 31950 | 622 |
| 281 | 20240527 | 135500 | 7501417600 | 31950 | 32000 | 32050 | 31950 | 759 |
| 282 | 20240527 | 135400 | 7477150600 | 32000 | 32000 | 32050 | 31950 | 591 |
| 283 | 20240527 | 135300 | 7458249300 | 32000 | 32000 | 32050 | 32000 | 469 |
| 284 | 20240527 | 135200 | 7443236500 | 32000 | 32050 | 32050 | 31950 | 678 |
| 285 | 20240527 | 135100 | 7421546650 | 32000 | 32000 | 32100 | 32000 | 728 |
| 286 | 20240527 | 135000 | 7398235600 | 32050 | 32100 | 32100 | 32000 | 703 |
| 287 | 20240527 | 134900 | 7375732700 | 32050 | 32050 | 32100 | 32000 | 319 |
| 288 | 20240527 | 134800 | 7365515350 | 32050 | 32000 | 32050 | 32000 | 662 |
| 289 | 20240527 | 134700 | 7344327000 | 32000 | 32000 | 32050 | 31950 | 443 |
| 290 | 20240527 | 134600 | 7330143750 | 32000 | 32000 | 32050 | 32000 | 729 |
| 291 | 20240527 | 134500 | 7306812200 | 32050 | 32050 | 32050 | 32000 | 573 |
| 292 | 20240527 | 134400 | 7288470300 | 32000 | 32000 | 32050 | 31950 | 647 |
| 293 | 20240527 | 134300 | 7267761550 | 31950 | 32000 | 32050 | 31950 | 676 |
| 294 | 20240527 | 134200 | 7246128850 | 32000 | 32000 | 32050 | 31950 | 394 |
| 295 | 20240527 | 134100 | 7233519350 | 31950 | 31950 | 32050 | 31950 | 590 |
| 296 | 20240527 | 134000 | 7214646550 | 31950 | 31950 | 32050 | 31950 | 749 |
| 297 | 20240527 | 133900 | 7190702350 | 31950 | 31950 | 32050 | 31900 | 560 |
| 298 | 20240527 | 133800 | 7172797900 | 31950 | 31950 | 32000 | 31950 | 653 |
| 299 | 20240527 | 133700 | 7151933950 | 32000 | 31950 | 32000 | 31950 | 544 |
| 300 | 20240527 | 133600 | 7134546600 | 31950 | 32000 | 32000 | 31950 | 625 |
| 301 | 20240527 | 133500 | 7114577750 | 31950 | 32000 | 32000 | 31950 | 281 |
| 302 | 20240527 | 133400 | 7105594250 | 31950 | 31950 | 32000 | 31950 | 583 |
| 303 | 20240527 | 133300 | 7086965150 | 32000 | 31950 | 32000 | 31950 | 760 |
| 304 | 20240527 | 133200 | 7062679450 | 31950 | 31900 | 32000 | 31900 | 558 |
| 305 | 20240527 | 133100 | 7044844150 | 31950 | 31950 | 32000 | 31900 | 2092 |
| 306 | 20240527 | 133000 | 6978027000 | 32000 | 32000 | 32000 | 31950 | 428 |
| 307 | 20240527 | 132900 | 6964346750 | 31950 | 31950 | 32000 | 31950 | 808 |
| 308 | 20240527 | 132800 | 6938524250 | 31950 | 31950 | 32000 | 31950 | 614 |
| 309 | 20240527 | 132700 | 6918903300 | 31950 | 31950 | 32000 | 31950 | 322 |
| 310 | 20240527 | 132600 | 6908615200 | 31950 | 32000 | 32050 | 31950 | 3063 |
| 311 | 20240527 | 132500 | 6810623000 | 32000 | 32000 | 32100 | 32000 | 765 |
| 312 | 20240527 | 132400 | 6786140450 | 32100 | 32050 | 32100 | 32000 | 384 |
| 313 | 20240527 | 132300 | 6773833750 | 32050 | 32050 | 32100 | 32000 | 344 |
| 314 | 20240527 | 132200 | 6762812850 | 32000 | 32100 | 32150 | 32000 | 730 |
| 315 | 20240527 | 132100 | 6739413900 | 32100 | 32050 | 32100 | 32050 | 675 |
| 316 | 20240527 | 132000 | 6717777600 | 32100 | 32100 | 32150 | 32050 | 227 |
| 317 | 20240527 | 131900 | 6710494450 | 32050 | 32050 | 32150 | 32050 | 630 |
| 318 | 20240527 | 131800 | 6690302400 | 32100 | 32150 | 32150 | 32050 | 631 |
| 319 | 20240527 | 131700 | 6670063500 | 32100 | 32050 | 32150 | 32050 | 674 |
| 320 | 20240527 | 131600 | 6648444250 | 32050 | 32050 | 32150 | 32050 | 323 |
| 321 | 20240527 | 131500 | 6638086450 | 32050 | 32050 | 32100 | 32050 | 563 |
| 322 | 20240527 | 131400 | 6620040000 | 32050 | 32100 | 32100 | 32000 | 678 |
| 323 | 20240527 | 131300 | 6598316300 | 32100 | 32100 | 32100 | 32000 | 378 |
| 324 | 20240527 | 131200 | 6586200300 | 32050 | 32050 | 32100 | 32050 | 452 |
| 325 | 20240527 | 131100 | 6571711400 | 32050 | 32050 | 32100 | 32050 | 435 |
| 326 | 20240527 | 131000 | 6557769000 | 32050 | 32050 | 32150 | 32050 | 950 |
| 327 | 20240527 | 130900 | 6527309300 | 32100 | 32050 | 32150 | 32050 | 328 |
| 328 | 20240527 | 130800 | 6516789450 | 32050 | 32050 | 32050 | 32000 | 415 |
| 329 | 20240527 | 130700 | 6503494250 | 32050 | 32050 | 32100 | 32050 | 945 |
| 330 | 20240527 | 130600 | 6473206250 | 32100 | 32050 | 32100 | 32000 | 265 |
| 331 | 20240527 | 130500 | 6464714550 | 32000 | 32050 | 32100 | 32000 | 539 |
| 332 | 20240527 | 130400 | 6447462750 | 32000 | 32000 | 32050 | 32000 | 331 |
| 333 | 20240527 | 130300 | 6436861250 | 32000 | 32050 | 32050 | 32000 | 998 |
| 334 | 20240527 | 130200 | 6404884350 | 32050 | 32050 | 32150 | 32050 | 599 |
| 335 | 20240527 | 130100 | 6385678800 | 32050 | 32100 | 32100 | 32050 | 261 |
| 336 | 20240527 | 130000 | 6377311600 | 32100 | 32050 | 32150 | 32050 | 833 |
| 337 | 20240527 | 125900 | 6350594750 | 32050 | 32100 | 32100 | 32050 | 1270 |
| 338 | 20240527 | 125800 | 6309848600 | 32100 | 32100 | 32150 | 32100 | 107 |
| 339 | 20240527 | 125700 | 6306411900 | 32100 | 32050 | 32150 | 32050 | 472 |
| 340 | 20240527 | 125600 | 6291275450 | 32100 | 32100 | 32100 | 32050 | 399 |
| 341 | 20240527 | 125500 | 6278475450 | 32100 | 32100 | 32150 | 32100 | 318 |
| 342 | 20240527 | 125400 | 6268266700 | 32100 | 32100 | 32150 | 32100 | 299 |
| 343 | 20240527 | 125300 | 6258665300 | 32150 | 32100 | 32200 | 32100 | 387 |
| 344 | 20240527 | 125200 | 6246240650 | 32150 | 32100 | 32150 | 32100 | 422 |
| 345 | 20240527 | 125100 | 6232691500 | 32100 | 32200 | 32200 | 32100 | 303 |
| 346 | 20240527 | 125000 | 6222963250 | 32150 | 32150 | 32150 | 32000 | 377 |
| 347 | 20240527 | 124900 | 6210864750 | 32150 | 32100 | 32150 | 32000 | 467 |
| 348 | 20240527 | 124800 | 6195885850 | 32050 | 32100 | 32100 | 32050 | 444 |
| 349 | 20240527 | 124700 | 6181654900 | 32050 | 32050 | 32100 | 32050 | 1203 |
| 350 | 20240527 | 124600 | 6143095250 | 32050 | 32050 | 32150 | 32050 | 203 |
| 351 | 20240527 | 124500 | 6136579400 | 32050 | 32050 | 32150 | 32050 | 682 |
| 352 | 20240527 | 124400 | 6114709700 | 32050 | 32050 | 32100 | 32050 | 137 |
| 353 | 20240527 | 124300 | 6110318300 | 32100 | 32050 | 32150 | 32050 | 871 |
| 354 | 20240527 | 124200 | 6082388850 | 32150 | 32050 | 32150 | 32000 | 375 |
| 355 | 20240527 | 124100 | 6070369850 | 32050 | 32050 | 32100 | 32050 | 489 |
| 356 | 20240527 | 124000 | 6054695250 | 32050 | 32050 | 32100 | 32050 | 89 |
| 357 | 20240527 | 123900 | 6051841300 | 32100 | 32050 | 32150 | 32050 | 444 |
| 358 | 20240527 | 123800 | 6037605650 | 32050 | 32100 | 32100 | 32050 | 201 |
| 359 | 20240527 | 123700 | 6031163550 | 32100 | 32050 | 32150 | 32050 | 417 |
| 360 | 20240527 | 123600 | 6017788750 | 32050 | 32050 | 32100 | 32050 | 407 |
| 361 | 20240527 | 123500 | 6004741200 | 32050 | 32100 | 32100 | 32050 | 261 |
| 362 | 20240527 | 123400 | 5996370400 | 32150 | 32050 | 32150 | 32050 | 797 |
| 363 | 20240527 | 123300 | 5970807700 | 32050 | 32100 | 32100 | 32050 | 326 |
| 364 | 20240527 | 123200 | 5960351150 | 32100 | 32100 | 32100 | 32050 | 226 |
| 365 | 20240527 | 123100 | 5953107250 | 32100 | 32000 | 32100 | 32000 | 1160 |
| 366 | 20240527 | 123000 | 5915926350 | 32000 | 32050 | 32050 | 32000 | 464 |
| 367 | 20240527 | 122900 | 5901077550 | 32050 | 32050 | 32050 | 32000 | 162 |
| 368 | 20240527 | 122800 | 5895889700 | 32000 | 32050 | 32050 | 32000 | 242 |
| 369 | 20240527 | 122700 | 5888144950 | 32000 | 32000 | 32050 | 32000 | 575 |
| 370 | 20240527 | 122600 | 5869739350 | 32000 | 32000 | 32050 | 32000 | 430 |
| 371 | 20240527 | 122500 | 5855977100 | 32000 | 32050 | 32050 | 32000 | 218 |
| 372 | 20240527 | 122400 | 5848998650 | 32000 | 32000 | 32050 | 32000 | 426 |
| 373 | 20240527 | 122300 | 5835365100 | 32000 | 32000 | 32050 | 31950 | 4519 |
| 374 | 20240527 | 122200 | 5690774350 | 32000 | 32000 | 32050 | 32000 | 921 |
| 375 | 20240527 | 122100 | 5661302250 | 32000 | 31950 | 32050 | 31950 | 1181 |
| 376 | 20240527 | 122000 | 5623511600 | 31950 | 32050 | 32100 | 31900 | 10956 |
| 377 | 20240527 | 121900 | 5273073650 | 32050 | 32050 | 32100 | 32050 | 490 |
| 378 | 20240527 | 121800 | 5257367500 | 32100 | 32050 | 32100 | 32050 | 142 |
| 379 | 20240527 | 121700 | 5252815650 | 32100 | 32100 | 32100 | 32050 | 617 |
| 380 | 20240527 | 121600 | 5233030000 | 32050 | 32050 | 32050 | 32050 | 89 |
| 381 | 20240527 | 121500 | 5230177550 | 32100 | 32050 | 32100 | 32050 | 554 |
| 382 | 20240527 | 121400 | 5212416100 | 32100 | 32050 | 32100 | 32050 | 230 |
| 383 | 20240527 | 121300 | 5205042200 | 32050 | 32100 | 32100 | 32050 | 488 |
| 384 | 20240527 | 121200 | 5189401400 | 32100 | 32100 | 32100 | 32050 | 305 |
| 385 | 20240527 | 121100 | 5179622150 | 32050 | 32100 | 32100 | 32050 | 710 |
| 386 | 20240527 | 121000 | 5156862200 | 32100 | 32050 | 32150 | 32050 | 132 |
| 387 | 20240527 | 120900 | 5152625350 | 32100 | 32100 | 32100 | 32050 | 430 |
| 388 | 20240527 | 120800 | 5138842850 | 32050 | 32100 | 32100 | 32050 | 317 |
| 389 | 20240527 | 120700 | 5128676500 | 32100 | 32100 | 32150 | 32050 | 288 |
| 390 | 20240527 | 120600 | 5119438650 | 32100 | 32100 | 32100 | 32050 | 350 |
| 391 | 20240527 | 120500 | 5108205150 | 32050 | 32100 | 32100 | 32050 | 833 |
| 392 | 20240527 | 120400 | 5081482300 | 32050 | 32100 | 32100 | 32050 | 588 |
| 393 | 20240527 | 120300 | 5062635700 | 32050 | 32050 | 32100 | 32050 | 413 |
| 394 | 20240527 | 120200 | 5049398450 | 32100 | 32100 | 32150 | 32050 | 1313 |
| 395 | 20240527 | 120100 | 5007258000 | 32100 | 32100 | 32150 | 32100 | 237 |
| 396 | 20240527 | 120000 | 4999649600 | 32150 | 32100 | 32150 | 32100 | 897 |
| 397 | 20240527 | 115900 | 4970855000 | 32100 | 32100 | 32150 | 32100 | 460 |
| 398 | 20240527 | 115800 | 4956088900 | 32150 | 32100 | 32200 | 32100 | 177 |
| 399 | 20240527 | 115700 | 4950397800 | 32150 | 32150 | 32150 | 32100 | 350 |
| 400 | 20240527 | 115600 | 4939152550 | 32150 | 32200 | 32200 | 32150 | 427 |
| 401 | 20240527 | 115500 | 4925423900 | 32150 | 32150 | 32200 | 32150 | 478 |
| 402 | 20240527 | 115400 | 4910055500 | 32150 | 32150 | 32200 | 32150 | 130 |
| 403 | 20240527 | 115300 | 4905875850 | 32150 | 32150 | 32200 | 32150 | 501 |
| 404 | 20240527 | 115200 | 4889767250 | 32150 | 32150 | 32150 | 32100 | 188 |
| 405 | 20240527 | 115100 | 4883728650 | 32150 | 32150 | 32200 | 32150 | 346 |
| 406 | 20240527 | 115000 | 4872604700 | 32150 | 32150 | 32200 | 32150 | 246 |
| 407 | 20240527 | 114900 | 4864694050 | 32150 | 32150 | 32150 | 32100 | 558 |
| 408 | 20240527 | 114800 | 4846776700 | 32100 | 32150 | 32150 | 32100 | 167 |
| 409 | 20240527 | 114700 | 4841411800 | 32150 | 32200 | 32200 | 32150 | 375 |
| 410 | 20240527 | 114600 | 4829355400 | 32150 | 32150 | 32200 | 32150 | 377 |
| 411 | 20240527 | 114500 | 4817233450 | 32150 | 32150 | 32150 | 32100 | 322 |
| 412 | 20240527 | 114400 | 4806881900 | 32100 | 32150 | 32150 | 32100 | 469 |
| 413 | 20240527 | 114300 | 4791814800 | 32150 | 32100 | 32200 | 32100 | 219 |
| 414 | 20240527 | 114200 | 4784772650 | 32150 | 32150 | 32200 | 32100 | 366 |
| 415 | 20240527 | 114100 | 4773012350 | 32150 | 32200 | 32200 | 32150 | 333 |
| 416 | 20240527 | 114000 | 4762300500 | 32250 | 32150 | 32250 | 32150 | 425 |
| 417 | 20240527 | 113900 | 4748625750 | 32150 | 32200 | 32200 | 32150 | 278 |
| 418 | 20240527 | 113800 | 4739683000 | 32150 | 32150 | 32200 | 32100 | 521 |
| 419 | 20240527 | 113700 | 4722927600 | 32150 | 32150 | 32200 | 32150 | 488 |
| 420 | 20240527 | 113600 | 4707237700 | 32150 | 32150 | 32200 | 32150 | 121 |
| 421 | 20240527 | 113500 | 4703345000 | 32150 | 32150 | 32200 | 32150 | 441 |
| 422 | 20240527 | 113400 | 4689162000 | 32200 | 32200 | 32200 | 32150 | 560 |
| 423 | 20240527 | 113300 | 4671156200 | 32150 | 32200 | 32200 | 32150 | 250 |
| 424 | 20240527 | 113200 | 4663115500 | 32200 | 32150 | 32200 | 32150 | 119 |
| 425 | 20240527 | 113100 | 4659288850 | 32150 | 32150 | 32200 | 32150 | 609 |
| 426 | 20240527 | 113000 | 4639708050 | 32150 | 32150 | 32200 | 32150 | 334 |
| 427 | 20240527 | 112900 | 4628969900 | 32150 | 32200 | 32200 | 32150 | 257 |
| 428 | 20240527 | 112800 | 4620705800 | 32200 | 32150 | 32200 | 32150 | 358 |
| 429 | 20240527 | 112700 | 4609193700 | 32150 | 32200 | 32200 | 32150 | 296 |
| 430 | 20240527 | 112600 | 4599676100 | 32200 | 32250 | 32250 | 32200 | 949 |
| 431 | 20240527 | 112500 | 4569117100 | 32200 | 32250 | 32250 | 32200 | 142 |
| 432 | 20240527 | 112400 | 4564537850 | 32200 | 32200 | 32250 | 32200 | 370 |
| 433 | 20240527 | 112300 | 4552622300 | 32200 | 32250 | 32300 | 32200 | 524 |
| 434 | 20240527 | 112200 | 4535740700 | 32250 | 32250 | 32300 | 32200 | 1392 |
| 435 | 20240527 | 112100 | 4490905500 | 32200 | 32200 | 32250 | 32200 | 82 |
| 436 | 20240527 | 112000 | 4488264500 | 32250 | 32250 | 32300 | 32200 | 443 |
| 437 | 20240527 | 111900 | 4473980450 | 32250 | 32250 | 32300 | 32250 | 482 |
| 438 | 20240527 | 111800 | 4458434300 | 32250 | 32300 | 32300 | 32250 | 350 |
| 439 | 20240527 | 111700 | 4447135650 | 32300 | 32300 | 32300 | 32200 | 152 |
| 440 | 20240527 | 111600 | 4442233400 | 32200 | 32250 | 32300 | 32200 | 1964 |
| 441 | 20240527 | 111500 | 4378888050 | 32300 | 32300 | 32300 | 32250 | 263 |
| 442 | 20240527 | 111400 | 4370398900 | 32250 | 32250 | 32300 | 32250 | 334 |
| 443 | 20240527 | 111300 | 4359623950 | 32250 | 32250 | 32300 | 32250 | 261 |
| 444 | 20240527 | 111200 | 4351205050 | 32250 | 32200 | 32250 | 32200 | 1560 |
| 445 | 20240527 | 111100 | 4300926800 | 32250 | 32250 | 32250 | 32200 | 146 |
| 446 | 20240527 | 111000 | 4296224550 | 32250 | 32200 | 32300 | 32200 | 295 |
| 447 | 20240527 | 110900 | 4286724300 | 32300 | 32200 | 32300 | 32200 | 92 |
| 448 | 20240527 | 110800 | 4283759500 | 32250 | 32250 | 32350 | 32250 | 708 |
| 449 | 20240527 | 110700 | 4260914650 | 32250 | 32250 | 32300 | 32200 | 231 |
| 450 | 20240527 | 110600 | 4253463650 | 32250 | 32300 | 32350 | 32250 | 301 |
| 451 | 20240527 | 110500 | 4243748250 | 32250 | 32300 | 32300 | 32250 | 816 |
| 452 | 20240527 | 110400 | 4217426650 | 32300 | 32250 | 32350 | 32250 | 365 |
| 453 | 20240527 | 110300 | 4205643150 | 32300 | 32300 | 32350 | 32300 | 189 |
| 454 | 20240527 | 110200 | 4199537900 | 32300 | 32300 | 32350 | 32300 | 150 |
| 455 | 20240527 | 110100 | 4194691000 | 32350 | 32300 | 32350 | 32300 | 825 |
| 456 | 20240527 | 110000 | 4168038700 | 32300 | 32300 | 32350 | 32300 | 233 |
| 457 | 20240527 | 105900 | 4160509200 | 32300 | 32300 | 32350 | 32300 | 170 |
| 458 | 20240527 | 105800 | 4155017500 | 32300 | 32300 | 32350 | 32300 | 496 |
| 459 | 20240527 | 105700 | 4138994450 | 32300 | 32350 | 32350 | 32300 | 576 |
| 460 | 20240527 | 105600 | 4120380550 | 32350 | 32300 | 32350 | 32300 | 202 |
| 461 | 20240527 | 105500 | 4113852450 | 32300 | 32300 | 32350 | 32300 | 256 |
| 462 | 20240527 | 105400 | 4105581500 | 32300 | 32250 | 32300 | 32250 | 1112 |
| 463 | 20240527 | 105300 | 4069687550 | 32300 | 32200 | 32300 | 32200 | 307 |
| 464 | 20240527 | 105200 | 4059786350 | 32250 | 32200 | 32250 | 32200 | 359 |
| 465 | 20240527 | 105100 | 4048221050 | 32200 | 32250 | 32250 | 32200 | 400 |
| 466 | 20240527 | 105000 | 4035329600 | 32250 | 32300 | 32300 | 32250 | 500 |
| 467 | 20240527 | 104900 | 4019203750 | 32250 | 32250 | 32300 | 32250 | 237 |
| 468 | 20240527 | 104800 | 4011558950 | 32250 | 32300 | 32300 | 32250 | 343 |
| 469 | 20240527 | 104700 | 4000497150 | 32300 | 32250 | 32300 | 32250 | 429 |
| 470 | 20240527 | 104600 | 3986657150 | 32300 | 32300 | 32300 | 32250 | 436 |
| 471 | 20240527 | 104500 | 3972589300 | 32250 | 32300 | 32300 | 32250 | 392 |
| 472 | 20240527 | 104400 | 3959944250 | 32300 | 32250 | 32300 | 32250 | 183 |
| 473 | 20240527 | 104300 | 3954040100 | 32250 | 32250 | 32300 | 32250 | 569 |
| 474 | 20240527 | 104200 | 3935687250 | 32250 | 32300 | 32300 | 32250 | 238 |
| 475 | 20240527 | 104100 | 3928009000 | 32250 | 32250 | 32300 | 32250 | 247 |
| 476 | 20240527 | 104000 | 3920041750 | 32300 | 32250 | 32300 | 32250 | 358 |
| 477 | 20240527 | 103900 | 3908496000 | 32250 | 32300 | 32300 | 32250 | 641 |
| 478 | 20240527 | 103800 | 3887812850 | 32250 | 32250 | 32300 | 32250 | 266 |
| 479 | 20240527 | 103700 | 3879234300 | 32250 | 32250 | 32300 | 32250 | 300 |
| 480 | 20240527 | 103600 | 3869557300 | 32300 | 32250 | 32350 | 32250 | 527 |
| 481 | 20240527 | 103500 | 3852548900 | 32300 | 32350 | 32350 | 32250 | 420 |
| 482 | 20240527 | 103400 | 3838980600 | 32300 | 32350 | 32350 | 32300 | 404 |
| 483 | 20240527 | 103300 | 3825926400 | 32300 | 32300 | 32350 | 32300 | 115 |
| 484 | 20240527 | 103200 | 3822211100 | 32300 | 32300 | 32350 | 32300 | 733 |
| 485 | 20240527 | 103100 | 3798531250 | 32300 | 32350 | 32350 | 32300 | 210 |
| 486 | 20240527 | 103000 | 3791748150 | 32300 | 32300 | 32350 | 32300 | 752 |
| 487 | 20240527 | 102900 | 3767455650 | 32300 | 32300 | 32350 | 32300 | 307 |
| 488 | 20240527 | 102800 | 3757537350 | 32300 | 32300 | 32350 | 32300 | 477 |
| 489 | 20240527 | 102700 | 3742129500 | 32300 | 32300 | 32350 | 32300 | 437 |
| 490 | 20240527 | 102600 | 3728013850 | 32250 | 32250 | 32300 | 32250 | 389 |
| 491 | 20240527 | 102500 | 3715458950 | 32300 | 32300 | 32300 | 32250 | 367 |
| 492 | 20240527 | 102400 | 3703620300 | 32250 | 32250 | 32300 | 32250 | 959 |
| 493 | 20240527 | 102300 | 3672674100 | 32300 | 32250 | 32300 | 32250 | 439 |
| 494 | 20240527 | 102200 | 3658502600 | 32300 | 32200 | 32300 | 32200 | 650 |
| 495 | 20240527 | 102100 | 3637535850 | 32250 | 32250 | 32300 | 32200 | 321 |
| 496 | 20240527 | 102000 | 3627185350 | 32200 | 32200 | 32250 | 32200 | 2247 |
| 497 | 20240527 | 101900 | 3554738650 | 32250 | 32150 | 32250 | 32150 | 224 |
| 498 | 20240527 | 101800 | 3547527050 | 32150 | 32200 | 32200 | 32150 | 595 |
| 499 | 20240527 | 101700 | 3528392350 | 32200 | 32150 | 32200 | 32150 | 423 |
| 500 | 20240527 | 101600 | 3514789650 | 32150 | 32200 | 32250 | 32150 | 299 |
| 501 | 20240527 | 101500 | 3505163450 | 32200 | 32200 | 32250 | 32200 | 3738 |
| 502 | 20240527 | 101400 | 3384797850 | 32200 | 32250 | 32250 | 32200 | 602 |
| 503 | 20240527 | 101300 | 3365397200 | 32250 | 32200 | 32250 | 32200 | 343 |
| 504 | 20240527 | 101200 | 3354351750 | 32200 | 32150 | 32250 | 32150 | 495 |
| 505 | 20240527 | 101100 | 3338416650 | 32150 | 32200 | 32200 | 32150 | 422 |
| 506 | 20240527 | 101000 | 3324847600 | 32200 | 32200 | 32200 | 32150 | 127 |
| 507 | 20240527 | 100900 | 3320763600 | 32200 | 32150 | 32200 | 32150 | 1005 |
| 508 | 20240527 | 100800 | 3288436800 | 32100 | 32150 | 32150 | 32100 | 328 |
| 509 | 20240527 | 100700 | 3277906900 | 32100 | 32200 | 32200 | 32100 | 545 |
| 510 | 20240527 | 100600 | 3260391200 | 32150 | 32150 | 32200 | 32150 | 366 |
| 511 | 20240527 | 100500 | 3248623100 | 32200 | 32150 | 32200 | 32100 | 481 |
| 512 | 20240527 | 100400 | 3233172750 | 32100 | 32150 | 32150 | 32100 | 483 |
| 513 | 20240527 | 100300 | 3217662450 | 32200 | 32100 | 32200 | 32100 | 1334 |
| 514 | 20240527 | 100200 | 3174778000 | 32100 | 32100 | 32150 | 32100 | 480 |
| 515 | 20240527 | 100100 | 3159369850 | 32100 | 32150 | 32250 | 32100 | 10764 |
| 516 | 20240527 | 100000 | 2813800700 | 32200 | 32150 | 32200 | 32150 | 555 |
| 517 | 20240527 | 095900 | 2795947100 | 32200 | 32150 | 32200 | 32150 | 265 |
| 518 | 20240527 | 095800 | 2787423900 | 32150 | 32200 | 32250 | 32150 | 1240 |
| 519 | 20240527 | 095700 | 2747556800 | 32200 | 32200 | 32300 | 32150 | 1812 |
| 520 | 20240527 | 095600 | 2689212550 | 32200 | 32250 | 32250 | 32200 | 480 |
| 521 | 20240527 | 095500 | 2673750900 | 32250 | 32250 | 32250 | 32200 | 373 |
| 522 | 20240527 | 095400 | 2661729650 | 32250 | 32200 | 32300 | 32200 | 1737 |
| 523 | 20240527 | 095300 | 2605711450 | 32200 | 32250 | 32250 | 32150 | 536 |
| 524 | 20240527 | 095200 | 2588456500 | 32200 | 32250 | 32250 | 32200 | 219 |
| 525 | 20240527 | 095100 | 2581401950 | 32250 | 32200 | 32250 | 32200 | 489 |
| 526 | 20240527 | 095000 | 2565656050 | 32200 | 32250 | 32250 | 32200 | 302 |
| 527 | 20240527 | 094900 | 2555927400 | 32200 | 32250 | 32250 | 32200 | 295 |
| 528 | 20240527 | 094800 | 2546427000 | 32200 | 32250 | 32250 | 32200 | 225 |
| 529 | 20240527 | 094700 | 2539181150 | 32200 | 32300 | 32300 | 32200 | 1040 |
| 530 | 20240527 | 094600 | 2505660450 | 32250 | 32250 | 32300 | 32250 | 638 |
| 531 | 20240527 | 094500 | 2485072750 | 32250 | 32350 | 32350 | 32250 | 1198 |
| 532 | 20240527 | 094400 | 2446376750 | 32350 | 32350 | 32400 | 32350 | 418 |
| 533 | 20240527 | 094300 | 2432852050 | 32350 | 32350 | 32400 | 32300 | 1020 |
| 534 | 20240527 | 094200 | 2399873700 | 32350 | 32350 | 32400 | 32350 | 493 |
| 535 | 20240527 | 094100 | 2383922900 | 32350 | 32400 | 32400 | 32350 | 241 |
| 536 | 20240527 | 094000 | 2376125150 | 32350 | 32300 | 32450 | 32300 | 2205 |
| 537 | 20240527 | 093900 | 2304721050 | 32350 | 32250 | 32400 | 32250 | 1423 |
| 538 | 20240527 | 093800 | 2258765300 | 32250 | 32200 | 32250 | 32200 | 232 |
| 539 | 20240527 | 093700 | 2251294750 | 32150 | 32100 | 32200 | 32100 | 1557 |
| 540 | 20240527 | 093600 | 2201239100 | 32150 | 32200 | 32200 | 32100 | 227 |
| 541 | 20240527 | 093500 | 2193940600 | 32200 | 32250 | 32250 | 32150 | 845 |
| 542 | 20240527 | 093400 | 2166747850 | 32300 | 32300 | 32300 | 32300 | 50 |
| 543 | 20240527 | 093300 | 2165132850 | 32200 | 32100 | 32300 | 32100 | 1790 |
| 544 | 20240527 | 093200 | 2107526200 | 32100 | 32200 | 32200 | 32100 | 440 |
| 545 | 20240527 | 093100 | 2093384100 | 32150 | 32150 | 32200 | 32150 | 1067 |
| 546 | 20240527 | 093000 | 2059077650 | 32200 | 32200 | 32250 | 32200 | 1364 |
| 547 | 20240527 | 092900 | 2015112050 | 32250 | 32200 | 32250 | 32150 | 498 |
| 548 | 20240527 | 092800 | 1999092150 | 32250 | 32250 | 32250 | 32200 | 2393 |
| 549 | 20240527 | 092700 | 1921961450 | 32300 | 32250 | 32300 | 32200 | 277 |
| 550 | 20240527 | 092600 | 1913029850 | 32250 | 32200 | 32250 | 32200 | 480 |
| 551 | 20240527 | 092500 | 1897561900 | 32200 | 32250 | 32250 | 32200 | 491 |
| 552 | 20240527 | 092400 | 1881745700 | 32250 | 32200 | 32300 | 32200 | 795 |
| 553 | 20240527 | 092300 | 1856108250 | 32200 | 32150 | 32200 | 32150 | 989 |
| 554 | 20240527 | 092200 | 1824300550 | 32200 | 32200 | 32250 | 32150 | 376 |
| 555 | 20240527 | 092100 | 1812199200 | 32250 | 32250 | 32250 | 32150 | 2745 |
| 556 | 20240527 | 092000 | 1723792750 | 32250 | 32350 | 32350 | 32200 | 2712 |
| 557 | 20240527 | 091900 | 1636290900 | 32300 | 32350 | 32350 | 32300 | 527 |
| 558 | 20240527 | 091800 | 1619245400 | 32350 | 32400 | 32400 | 32350 | 148 |
| 559 | 20240527 | 091700 | 1614455650 | 32400 | 32450 | 32450 | 32350 | 977 |
| 560 | 20240527 | 091600 | 1582807700 | 32400 | 32400 | 32500 | 32350 | 994 |
| 561 | 20240527 | 091500 | 1550597450 | 32400 | 32300 | 32400 | 32300 | 887 |
| 562 | 20240527 | 091400 | 1521904000 | 32300 | 32300 | 32300 | 32250 | 370 |
| 563 | 20240527 | 091300 | 1509963400 | 32300 | 32300 | 32300 | 32250 | 450 |
| 564 | 20240527 | 091200 | 1495428450 | 32300 | 32250 | 32300 | 32250 | 184 |
| 565 | 20240527 | 091100 | 1489494400 | 32250 | 32100 | 32250 | 32050 | 4097 |
| 566 | 20240527 | 091000 | 1357724350 | 32050 | 32650 | 32650 | 32000 | 30417 |
| 567 | 20240527 | 090900 | 376139750 | 32650 | 32650 | 32650 | 32600 | 695 |
| 568 | 20240527 | 090800 | 353458700 | 32600 | 32650 | 32650 | 32600 | 380 |
| 569 | 20240527 | 090700 | 341070450 | 32600 | 32600 | 32600 | 32600 | 216 |
| 570 | 20240527 | 090600 | 334028850 | 32600 | 32650 | 32650 | 32600 | 340 |
| 571 | 20240527 | 090500 | 322938750 | 32600 | 32600 | 32650 | 32550 | 897 |
| 572 | 20240527 | 090400 | 293698100 | 32600 | 32600 | 32650 | 32500 | 2502 |
| 573 | 20240527 | 090300 | 212237600 | 32600 | 32450 | 32600 | 32400 | 1861 |
| 574 | 20240527 | 090200 | 151640350 | 32500 | 32450 | 32550 | 32450 | 1411 |
| 575 | 20240527 | 090100 | 105757050 | 32400 | 32350 | 32500 | 32350 | 368 |
| 576 | 20240527 | 090000 | 93825050 | 32500 | 32450 | 32500 | 32300 | 2894 |