32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 190400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 3 | 20240530 | 190300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240530 | 190200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240530 | 190100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240530 | 190000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240530 | 185900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240530 | 185800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240530 | 185700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240530 | 185600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240530 | 185500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240530 | 185400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240530 | 185300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240530 | 185200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240530 | 185100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240530 | 185000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240530 | 184900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240530 | 184800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240530 | 184700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240530 | 184600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240530 | 184500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240530 | 184400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240530 | 184300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240530 | 184200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240530 | 184100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240530 | 184000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240530 | 183900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240530 | 183800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240530 | 183700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240530 | 183600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240530 | 183500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240530 | 183400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 33 | 20240530 | 183300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240530 | 183200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240530 | 183100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240530 | 183000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240530 | 182900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240530 | 182800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240530 | 182700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240530 | 182600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240530 | 182500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240530 | 182400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240530 | 182300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240530 | 182200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240530 | 182100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240530 | 182000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240530 | 181900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240530 | 181800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240530 | 181700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240530 | 181600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240530 | 181500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240530 | 181400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240530 | 181300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240530 | 181200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240530 | 181100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240530 | 181000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240530 | 180900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240530 | 180800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240530 | 180700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240530 | 180600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240530 | 180500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240530 | 180400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 63 | 20240530 | 180300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240530 | 180200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240530 | 180100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240530 | 180000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240530 | 175900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240530 | 175800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240530 | 175700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240530 | 175600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240530 | 175500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240530 | 175400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240530 | 175300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240530 | 175200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240530 | 175100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240530 | 175000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240530 | 174900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240530 | 174800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240530 | 174700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240530 | 174600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240530 | 174500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240530 | 174400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240530 | 174300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240530 | 174200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240530 | 174100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240530 | 174000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240530 | 173900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240530 | 173800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240530 | 173700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240530 | 173600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240530 | 173500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240530 | 173400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 93 | 20240530 | 173300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240530 | 173200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240530 | 173100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240530 | 173000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240530 | 172900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240530 | 172800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240530 | 172700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240530 | 172600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240530 | 172500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240530 | 172400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240530 | 172300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240530 | 172200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240530 | 172100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240530 | 172000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240530 | 171900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240530 | 171800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240530 | 171700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240530 | 171600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240530 | 171500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240530 | 171400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240530 | 171300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240530 | 171200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240530 | 171100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240530 | 171000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240530 | 170900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240530 | 170800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240530 | 170700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240530 | 170600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240530 | 170500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240530 | 170400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 123 | 20240530 | 170300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240530 | 170200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240530 | 170100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240530 | 170000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240530 | 165900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240530 | 165800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240530 | 165700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240530 | 165600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240530 | 165500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240530 | 165400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240530 | 165300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240530 | 165200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240530 | 165100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240530 | 165000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240530 | 164900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240530 | 164800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240530 | 164700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240530 | 164600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240530 | 164500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240530 | 164400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240530 | 164300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240530 | 164200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240530 | 164100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240530 | 164000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240530 | 163900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240530 | 163800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240530 | 163700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240530 | 163600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240530 | 163500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240530 | 163400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 153 | 20240530 | 163300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240530 | 163200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240530 | 163100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240530 | 163000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240530 | 162900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240530 | 162800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240530 | 162700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240530 | 162600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240530 | 162500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240530 | 162400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240530 | 162300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240530 | 162200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240530 | 162100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240530 | 162000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240530 | 161900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240530 | 161800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240530 | 161700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240530 | 161600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240530 | 161500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240530 | 161400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240530 | 161300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240530 | 161200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240530 | 161100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240530 | 161000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240530 | 160900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240530 | 160800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240530 | 160700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240530 | 160600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240530 | 160500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240530 | 160400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 183 | 20240530 | 160300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240530 | 160200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240530 | 160100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240530 | 160000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240530 | 155900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240530 | 155800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240530 | 155700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240530 | 155600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240530 | 155500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240530 | 155400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20240530 | 155300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20240530 | 155200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20240530 | 155100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20240530 | 155000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20240530 | 154900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20240530 | 154800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20240530 | 154700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20240530 | 154600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20240530 | 154500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20240530 | 154400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20240530 | 154300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20240530 | 154200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20240530 | 154100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20240530 | 154000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20240530 | 153900 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20240530 | 153800 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20240530 | 153700 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20240530 | 153600 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20240530 | 153500 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20240530 | 153400 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 213 | 20240530 | 153300 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20240530 | 153200 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20240530 | 153100 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20240530 | 153000 | 5825002900 | 24100 | 24100 | 24100 | 24100 | 3193 |
| 217 | 20240530 | 152900 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20240530 | 152800 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20240530 | 152700 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20240530 | 152600 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20240530 | 152500 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20240530 | 152400 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20240530 | 152300 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20240530 | 152200 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20240530 | 152100 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20240530 | 152000 | 5748051600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20240530 | 151900 | 5748051600 | 24100 | 24050 | 24100 | 24050 | 573 |
| 228 | 20240530 | 151800 | 5734258250 | 24100 | 24050 | 24150 | 24050 | 2297 |
| 229 | 20240530 | 151700 | 5678932650 | 24050 | 24000 | 24050 | 24000 | 323 |
| 230 | 20240530 | 151600 | 5671167050 | 24000 | 24000 | 24050 | 24000 | 764 |
| 231 | 20240530 | 151500 | 5652828700 | 24000 | 24050 | 24050 | 24000 | 368 |
| 232 | 20240530 | 151400 | 5643986200 | 24000 | 24050 | 24050 | 24000 | 258 |
| 233 | 20240530 | 151300 | 5637784550 | 24050 | 24000 | 24050 | 24000 | 92 |
| 234 | 20240530 | 151200 | 5635574100 | 24000 | 24000 | 24050 | 24000 | 724 |
| 235 | 20240530 | 151100 | 5618193950 | 24000 | 24000 | 24000 | 24000 | 12 |
| 236 | 20240530 | 151000 | 5617905950 | 24000 | 24000 | 24000 | 24000 | 493 |
| 237 | 20240530 | 150900 | 5606073950 | 24000 | 24050 | 24050 | 24000 | 400 |
| 238 | 20240530 | 150800 | 5596460650 | 24050 | 24050 | 24050 | 24050 | 918 |
| 239 | 20240530 | 150700 | 5574382750 | 24050 | 24050 | 24050 | 24050 | 420 |
| 240 | 20240530 | 150600 | 5564281750 | 24100 | 24050 | 24100 | 24050 | 297 |
| 241 | 20240530 | 150500 | 5557137800 | 24100 | 24100 | 24100 | 24050 | 217 |
| 242 | 20240530 | 150400 | 5551910350 | 24050 | 24100 | 24100 | 24050 | 287 |
| 243 | 20240530 | 150300 | 5544998350 | 24100 | 24100 | 24150 | 24100 | 208 |
| 244 | 20240530 | 150200 | 5539983600 | 24100 | 24150 | 24150 | 24100 | 223 |
| 245 | 20240530 | 150100 | 5534606650 | 24150 | 24100 | 24150 | 24100 | 121 |
| 246 | 20240530 | 150000 | 5531686000 | 24100 | 24100 | 24100 | 24050 | 987 |
| 247 | 20240530 | 145900 | 5507931700 | 24050 | 24100 | 24100 | 24050 | 760 |
| 248 | 20240530 | 145800 | 5489617450 | 24050 | 24100 | 24100 | 24050 | 632 |
| 249 | 20240530 | 145700 | 5474410600 | 24100 | 24150 | 24200 | 24050 | 2359 |
| 250 | 20240530 | 145600 | 5417595700 | 24200 | 24200 | 24200 | 24150 | 382 |
| 251 | 20240530 | 145500 | 5408352050 | 24200 | 24250 | 24250 | 24200 | 825 |
| 252 | 20240530 | 145400 | 5388385750 | 24250 | 24300 | 24300 | 24250 | 431 |
| 253 | 20240530 | 145300 | 5377929950 | 24300 | 24300 | 24350 | 24300 | 743 |
| 254 | 20240530 | 145200 | 5359870050 | 24350 | 24450 | 24450 | 24350 | 2768 |
| 255 | 20240530 | 145100 | 5292336250 | 24400 | 24450 | 24450 | 24400 | 699 |
| 256 | 20240530 | 145000 | 5275246350 | 24450 | 24350 | 24450 | 24350 | 1174 |
| 257 | 20240530 | 144900 | 5246571500 | 24400 | 24350 | 24400 | 24350 | 574 |
| 258 | 20240530 | 144800 | 5232572700 | 24350 | 24200 | 24400 | 24150 | 9182 |
| 259 | 20240530 | 144700 | 5009974400 | 24200 | 24150 | 24200 | 24150 | 306 |
| 260 | 20240530 | 144600 | 5002579950 | 24200 | 24150 | 24200 | 24150 | 947 |
| 261 | 20240530 | 144500 | 4979680050 | 24150 | 24150 | 24150 | 24100 | 808 |
| 262 | 20240530 | 144400 | 4960176850 | 24150 | 24150 | 24150 | 24100 | 1584 |
| 263 | 20240530 | 144300 | 4921924650 | 24150 | 24050 | 24150 | 24050 | 1586 |
| 264 | 20240530 | 144200 | 4883694050 | 24050 | 24050 | 24050 | 24050 | 203 |
| 265 | 20240530 | 144100 | 4878811900 | 24050 | 24050 | 24050 | 24050 | 326 |
| 266 | 20240530 | 144000 | 4870971600 | 24050 | 24050 | 24100 | 24050 | 573 |
| 267 | 20240530 | 143900 | 4857181300 | 24100 | 24150 | 24150 | 24050 | 613 |
| 268 | 20240530 | 143800 | 4842401450 | 24150 | 24050 | 24150 | 24050 | 2627 |
| 269 | 20240530 | 143700 | 4779103300 | 24050 | 24050 | 24100 | 24050 | 211 |
| 270 | 20240530 | 143600 | 4774026200 | 24050 | 24000 | 24100 | 24000 | 223 |
| 271 | 20240530 | 143500 | 4768663600 | 24100 | 23900 | 24100 | 23850 | 2889 |
| 272 | 20240530 | 143400 | 4699295100 | 23900 | 23900 | 23950 | 23900 | 413 |
| 273 | 20240530 | 143300 | 4689421750 | 23950 | 23950 | 23950 | 23900 | 160 |
| 274 | 20240530 | 143200 | 4685591500 | 23950 | 23950 | 23950 | 23900 | 167 |
| 275 | 20240530 | 143100 | 4681592350 | 24000 | 23800 | 24000 | 23800 | 10123 |
| 276 | 20240530 | 143000 | 4439309300 | 23800 | 23800 | 23850 | 23750 | 561 |
| 277 | 20240530 | 142900 | 4425957350 | 23750 | 23750 | 23800 | 23750 | 57 |
| 278 | 20240530 | 142800 | 4424601000 | 23750 | 23800 | 23800 | 23750 | 1079 |
| 279 | 20240530 | 142700 | 4398922050 | 23800 | 23800 | 23800 | 23750 | 703 |
| 280 | 20240530 | 142600 | 4382206750 | 23800 | 23800 | 23800 | 23800 | 56 |
| 281 | 20240530 | 142500 | 4380873950 | 23800 | 23800 | 23800 | 23750 | 308 |
| 282 | 20240530 | 142400 | 4373548850 | 23750 | 23750 | 23750 | 23750 | 444 |
| 283 | 20240530 | 142300 | 4363003850 | 23750 | 23750 | 23750 | 23700 | 425 |
| 284 | 20240530 | 142200 | 4352912600 | 23750 | 23700 | 23750 | 23700 | 7 |
| 285 | 20240530 | 142100 | 4352746500 | 23750 | 23700 | 23750 | 23700 | 193 |
| 286 | 20240530 | 142000 | 4348166150 | 23700 | 23750 | 23750 | 23700 | 15 |
| 287 | 20240530 | 141900 | 4347810600 | 23750 | 23700 | 23750 | 23700 | 236 |
| 288 | 20240530 | 141800 | 4342208700 | 23700 | 23750 | 23750 | 23700 | 87 |
| 289 | 20240530 | 141700 | 4340145550 | 23700 | 23750 | 23750 | 23700 | 236 |
| 290 | 20240530 | 141600 | 4334541900 | 23700 | 23650 | 23700 | 23600 | 894 |
| 291 | 20240530 | 141500 | 4313381850 | 23650 | 23650 | 23650 | 23650 | 202 |
| 292 | 20240530 | 141400 | 4308604550 | 23600 | 23600 | 23600 | 23600 | 57 |
| 293 | 20240530 | 141300 | 4307259350 | 23650 | 23700 | 23700 | 23650 | 524 |
| 294 | 20240530 | 141200 | 4294864050 | 23650 | 23650 | 23700 | 23650 | 175 |
| 295 | 20240530 | 141100 | 4290724100 | 23700 | 23650 | 23700 | 23650 | 241 |
| 296 | 20240530 | 141000 | 4285015600 | 23650 | 23650 | 23650 | 23650 | 36 |
| 297 | 20240530 | 140900 | 4284164200 | 23650 | 23700 | 23700 | 23650 | 153 |
| 298 | 20240530 | 140800 | 4280539450 | 23650 | 23650 | 23650 | 23650 | 4 |
| 299 | 20240530 | 140700 | 4280444850 | 23600 | 23650 | 23650 | 23600 | 208 |
| 300 | 20240530 | 140600 | 4275528200 | 23650 | 23700 | 23700 | 23650 | 29 |
| 301 | 20240530 | 140500 | 4274841150 | 23700 | 23600 | 23700 | 23600 | 897 |
| 302 | 20240530 | 140400 | 4253626000 | 23600 | 23600 | 23650 | 23600 | 14 |
| 303 | 20240530 | 140300 | 4253295200 | 23600 | 23650 | 23650 | 23550 | 241 |
| 304 | 20240530 | 140200 | 4247600800 | 23600 | 23600 | 23600 | 23600 | 12 |
| 305 | 20240530 | 140100 | 4247317600 | 23650 | 23500 | 23650 | 23450 | 534 |
| 306 | 20240530 | 140000 | 4234779350 | 23500 | 23600 | 23650 | 23500 | 591 |
| 307 | 20240530 | 135900 | 4220879100 | 23650 | 23600 | 23650 | 23550 | 173 |
| 308 | 20240530 | 135800 | 4216794350 | 23650 | 23700 | 23700 | 23650 | 229 |
| 309 | 20240530 | 135700 | 4211368100 | 23700 | 23750 | 23750 | 23650 | 159 |
| 310 | 20240530 | 135600 | 4207595000 | 23600 | 23650 | 23650 | 23600 | 63 |
| 311 | 20240530 | 135500 | 4206107600 | 23600 | 23650 | 23750 | 23600 | 148 |
| 312 | 20240530 | 135400 | 4202612600 | 23650 | 23750 | 23750 | 23600 | 111 |
| 313 | 20240530 | 135300 | 4199985250 | 23700 | 23700 | 23700 | 23650 | 140 |
| 314 | 20240530 | 135200 | 4196667450 | 23600 | 23600 | 23600 | 23600 | 74 |
| 315 | 20240530 | 135100 | 4194921050 | 23650 | 23650 | 23650 | 23500 | 357 |
| 316 | 20240530 | 135000 | 4186492750 | 23500 | 23600 | 23650 | 23500 | 488 |
| 317 | 20240530 | 134900 | 4175009000 | 23550 | 23600 | 23700 | 23500 | 835 |
| 318 | 20240530 | 134800 | 4155330300 | 23650 | 23650 | 23700 | 23650 | 167 |
| 319 | 20240530 | 134700 | 4151376550 | 23650 | 23650 | 23700 | 23650 | 182 |
| 320 | 20240530 | 134600 | 4147066250 | 23650 | 23700 | 23700 | 23650 | 270 |
| 321 | 20240530 | 134500 | 4140677750 | 23700 | 23750 | 23750 | 23650 | 373 |
| 322 | 20240530 | 134400 | 4131840050 | 23750 | 23750 | 23800 | 23750 | 216 |
| 323 | 20240530 | 134300 | 4126706100 | 23800 | 23750 | 23800 | 23700 | 179 |
| 324 | 20240530 | 134200 | 4122457500 | 23700 | 23700 | 23700 | 23700 | 231 |
| 325 | 20240530 | 134100 | 4116982800 | 23700 | 23700 | 23750 | 23650 | 308 |
| 326 | 20240530 | 134000 | 4109686150 | 23750 | 23800 | 23800 | 23750 | 89 |
| 327 | 20240530 | 133900 | 4107568400 | 23800 | 23800 | 23850 | 23800 | 134 |
| 328 | 20240530 | 133800 | 4104374250 | 23750 | 23800 | 23800 | 23750 | 492 |
| 329 | 20240530 | 133700 | 4092670450 | 23800 | 23900 | 23900 | 23800 | 585 |
| 330 | 20240530 | 133600 | 4078718750 | 23900 | 24000 | 24000 | 23900 | 874 |
| 331 | 20240530 | 133500 | 4057814750 | 24000 | 24000 | 24000 | 23950 | 1428 |
| 332 | 20240530 | 133400 | 4023558650 | 24000 | 24000 | 24000 | 23950 | 266 |
| 333 | 20240530 | 133300 | 4017182200 | 24000 | 23950 | 24050 | 23900 | 613 |
| 334 | 20240530 | 133200 | 4002467550 | 23950 | 23950 | 24050 | 23900 | 3804 |
| 335 | 20240530 | 133100 | 3911180200 | 23950 | 23950 | 24000 | 23950 | 559 |
| 336 | 20240530 | 133000 | 3897791900 | 23950 | 23900 | 23950 | 23900 | 2111 |
| 337 | 20240530 | 132900 | 3847251600 | 23900 | 23800 | 23950 | 23800 | 4061 |
| 338 | 20240530 | 132800 | 3750283050 | 23800 | 23800 | 23850 | 23800 | 117 |
| 339 | 20240530 | 132700 | 3747495800 | 23800 | 23700 | 23800 | 23700 | 3837 |
| 340 | 20240530 | 132600 | 3656216600 | 23700 | 23700 | 23750 | 23700 | 131 |
| 341 | 20240530 | 132500 | 3653107300 | 23700 | 23750 | 23750 | 23700 | 200 |
| 342 | 20240530 | 132400 | 3648361700 | 23750 | 23650 | 23750 | 23650 | 519 |
| 343 | 20240530 | 132300 | 3636042450 | 23650 | 23700 | 23700 | 23650 | 288 |
| 344 | 20240530 | 132200 | 3629218350 | 23700 | 23700 | 23750 | 23700 | 66 |
| 345 | 20240530 | 132100 | 3627651500 | 23750 | 23700 | 23800 | 23650 | 2046 |
| 346 | 20240530 | 132000 | 3579018150 | 23650 | 23650 | 23700 | 23650 | 429 |
| 347 | 20240530 | 131900 | 3568854000 | 23650 | 23650 | 23650 | 23600 | 246 |
| 348 | 20240530 | 131800 | 3563037150 | 23600 | 23650 | 23650 | 23600 | 212 |
| 349 | 20240530 | 131700 | 3558031000 | 23600 | 23600 | 23600 | 23600 | 1887 |
| 350 | 20240530 | 131600 | 3513497800 | 23550 | 23550 | 23550 | 23550 | 78 |
| 351 | 20240530 | 131500 | 3511660900 | 23550 | 23550 | 23550 | 23550 | 696 |
| 352 | 20240530 | 131400 | 3495270100 | 23550 | 23550 | 23550 | 23500 | 692 |
| 353 | 20240530 | 131300 | 3479004850 | 23550 | 23550 | 23550 | 23550 | 174 |
| 354 | 20240530 | 131200 | 3474907150 | 23500 | 23550 | 23550 | 23500 | 18 |
| 355 | 20240530 | 131100 | 3474483300 | 23500 | 23550 | 23550 | 23500 | 240 |
| 356 | 20240530 | 131000 | 3468833850 | 23550 | 23550 | 23550 | 23550 | 8 |
| 357 | 20240530 | 130900 | 3468645450 | 23500 | 23550 | 23550 | 23500 | 661 |
| 358 | 20240530 | 130800 | 3453081450 | 23500 | 23500 | 23550 | 23500 | 70 |
| 359 | 20240530 | 130700 | 3451435850 | 23500 | 23550 | 23550 | 23500 | 260 |
| 360 | 20240530 | 130600 | 3445316650 | 23500 | 23500 | 23550 | 23500 | 46 |
| 361 | 20240530 | 130500 | 3444235000 | 23500 | 23550 | 23550 | 23500 | 179 |
| 362 | 20240530 | 130400 | 3440022550 | 23500 | 23550 | 23550 | 23500 | 79 |
| 363 | 20240530 | 130300 | 3438165650 | 23550 | 23500 | 23550 | 23500 | 246 |
| 364 | 20240530 | 130200 | 3432374950 | 23550 | 23550 | 23550 | 23550 | 12 |
| 365 | 20240530 | 130100 | 3432092350 | 23500 | 23500 | 23550 | 23500 | 154 |
| 366 | 20240530 | 130000 | 3428468150 | 23500 | 23550 | 23550 | 23500 | 65 |
| 367 | 20240530 | 125900 | 3426939950 | 23500 | 23550 | 23550 | 23500 | 303 |
| 368 | 20240530 | 125800 | 3419810100 | 23550 | 23550 | 23550 | 23500 | 78 |
| 369 | 20240530 | 125700 | 3417976200 | 23500 | 23550 | 23550 | 23500 | 168 |
| 370 | 20240530 | 125600 | 3414020150 | 23550 | 23550 | 23550 | 23500 | 66 |
| 371 | 20240530 | 125500 | 3412468400 | 23550 | 23550 | 23550 | 23550 | 160 |
| 372 | 20240530 | 125400 | 3408700400 | 23550 | 23500 | 23550 | 23450 | 65 |
| 373 | 20240530 | 125300 | 3407175100 | 23500 | 23500 | 23500 | 23500 | 294 |
| 374 | 20240530 | 125200 | 3400266100 | 23450 | 23500 | 23500 | 23450 | 8 |
| 375 | 20240530 | 125100 | 3400078150 | 23450 | 23500 | 23500 | 23450 | 268 |
| 376 | 20240530 | 125000 | 3393783900 | 23500 | 23550 | 23550 | 23500 | 164 |
| 377 | 20240530 | 124900 | 3389928800 | 23550 | 23550 | 23550 | 23500 | 155 |
| 378 | 20240530 | 124800 | 3386281050 | 23550 | 23550 | 23550 | 23500 | 126 |
| 379 | 20240530 | 124700 | 3383319300 | 23550 | 23500 | 23550 | 23500 | 245 |
| 380 | 20240530 | 124600 | 3377553600 | 23550 | 23550 | 23550 | 23500 | 66 |
| 381 | 20240530 | 124500 | 3376000650 | 23550 | 23550 | 23550 | 23500 | 180 |
| 382 | 20240530 | 124400 | 3371764200 | 23550 | 23550 | 23550 | 23550 | 6 |
| 383 | 20240530 | 124300 | 3371622900 | 23550 | 23500 | 23550 | 23450 | 129 |
| 384 | 20240530 | 124200 | 3368590700 | 23500 | 23550 | 23550 | 23500 | 13 |
| 385 | 20240530 | 124100 | 3368284900 | 23400 | 23550 | 23550 | 23400 | 1477 |
| 386 | 20240530 | 124000 | 3333650900 | 23500 | 23500 | 23500 | 23450 | 218 |
| 387 | 20240530 | 123900 | 3328530400 | 23550 | 23550 | 23550 | 23500 | 687 |
| 388 | 20240530 | 123800 | 3312376600 | 23550 | 23550 | 23550 | 23500 | 113 |
| 389 | 20240530 | 123700 | 3309718000 | 23550 | 23550 | 23550 | 23550 | 59 |
| 390 | 20240530 | 123600 | 3308328550 | 23550 | 23600 | 23600 | 23550 | 72 |
| 391 | 20240530 | 123500 | 3306630000 | 23600 | 23550 | 23600 | 23500 | 194 |
| 392 | 20240530 | 123400 | 3302061750 | 23550 | 23500 | 23550 | 23500 | 116 |
| 393 | 20240530 | 123300 | 3299332450 | 23550 | 23550 | 23550 | 23550 | 120 |
| 394 | 20240530 | 123200 | 3296506450 | 23550 | 23550 | 23550 | 23550 | 60 |
| 395 | 20240530 | 123100 | 3295093450 | 23500 | 23550 | 23550 | 23500 | 249 |
| 396 | 20240530 | 123000 | 3289235650 | 23550 | 23550 | 23550 | 23550 | 67 |
| 397 | 20240530 | 122900 | 3287657800 | 23550 | 23550 | 23550 | 23500 | 128 |
| 398 | 20240530 | 122800 | 3284645950 | 23550 | 23500 | 23550 | 23500 | 855 |
| 399 | 20240530 | 122700 | 3264552850 | 23500 | 23500 | 23500 | 23450 | 158 |
| 400 | 20240530 | 122600 | 3260842400 | 23500 | 23500 | 23500 | 23450 | 168 |
| 401 | 20240530 | 122500 | 3256894700 | 23500 | 23500 | 23500 | 23450 | 145 |
| 402 | 20240530 | 122400 | 3253489700 | 23500 | 23500 | 23500 | 23500 | 67 |
| 403 | 20240530 | 122300 | 3251915200 | 23500 | 23500 | 23500 | 23450 | 138 |
| 404 | 20240530 | 122200 | 3248673250 | 23450 | 23500 | 23500 | 23450 | 117 |
| 405 | 20240530 | 122100 | 3245926300 | 23500 | 23500 | 23500 | 23450 | 145 |
| 406 | 20240530 | 122000 | 3242522300 | 23500 | 23450 | 23500 | 23450 | 163 |
| 407 | 20240530 | 121900 | 3238699400 | 23450 | 23450 | 23450 | 23400 | 126 |
| 408 | 20240530 | 121800 | 3235745900 | 23450 | 23450 | 23450 | 23400 | 157 |
| 409 | 20240530 | 121700 | 3232068800 | 23400 | 23450 | 23450 | 23400 | 139 |
| 410 | 20240530 | 121600 | 3228811650 | 23450 | 23400 | 23450 | 23400 | 115 |
| 411 | 20240530 | 121500 | 3226117400 | 23450 | 23450 | 23450 | 23400 | 158 |
| 412 | 20240530 | 121400 | 3222413500 | 23450 | 23400 | 23450 | 23400 | 111 |
| 413 | 20240530 | 121300 | 3219813100 | 23450 | 23450 | 23450 | 23400 | 119 |
| 414 | 20240530 | 121200 | 3217025050 | 23450 | 23450 | 23450 | 23400 | 68 |
| 415 | 20240530 | 121100 | 3215430500 | 23400 | 23450 | 23450 | 23400 | 144 |
| 416 | 20240530 | 121000 | 3212056250 | 23450 | 23450 | 23450 | 23400 | 92 |
| 417 | 20240530 | 120900 | 3209900050 | 23450 | 23450 | 23450 | 23400 | 149 |
| 418 | 20240530 | 120800 | 3206408550 | 23450 | 23400 | 23450 | 23400 | 141 |
| 419 | 20240530 | 120700 | 3203106200 | 23450 | 23450 | 23450 | 23400 | 64 |
| 420 | 20240530 | 120600 | 3201607900 | 23450 | 23400 | 23450 | 23400 | 255 |
| 421 | 20240530 | 120500 | 3195633150 | 23450 | 23450 | 23450 | 23400 | 160 |
| 422 | 20240530 | 120400 | 3191888700 | 23450 | 23400 | 23450 | 23400 | 920 |
| 423 | 20240530 | 120300 | 3170353800 | 23400 | 23400 | 23400 | 23350 | 533 |
| 424 | 20240530 | 120200 | 3157904600 | 23400 | 23400 | 23400 | 23350 | 160 |
| 425 | 20240530 | 120100 | 3154163150 | 23400 | 23400 | 23450 | 23400 | 459 |
| 426 | 20240530 | 120000 | 3143422250 | 23400 | 23400 | 23400 | 23350 | 298 |
| 427 | 20240530 | 115900 | 3136451650 | 23400 | 23400 | 23450 | 23350 | 906 |
| 428 | 20240530 | 115800 | 3115252150 | 23450 | 23450 | 23450 | 23350 | 742 |
| 429 | 20240530 | 115700 | 3097878300 | 23450 | 23500 | 23500 | 23450 | 349 |
| 430 | 20240530 | 115600 | 3089688450 | 23500 | 23450 | 23500 | 23450 | 173 |
| 431 | 20240530 | 115500 | 3085627000 | 23500 | 23500 | 23500 | 23500 | 69 |
| 432 | 20240530 | 115400 | 3084005500 | 23500 | 23500 | 23500 | 23500 | 148 |
| 433 | 20240530 | 115300 | 3080527500 | 23500 | 23550 | 23550 | 23500 | 57 |
| 434 | 20240530 | 115200 | 3079187700 | 23550 | 23550 | 23550 | 23450 | 1014 |
| 435 | 20240530 | 115100 | 3055382050 | 23500 | 23550 | 23550 | 23500 | 164 |
| 436 | 20240530 | 115000 | 3051524800 | 23550 | 23500 | 23550 | 23500 | 151 |
| 437 | 20240530 | 114900 | 3047969750 | 23550 | 23500 | 23550 | 23500 | 188 |
| 438 | 20240530 | 114800 | 3043548450 | 23550 | 23550 | 23550 | 23500 | 287 |
| 439 | 20240530 | 114700 | 3036795050 | 23550 | 23500 | 23600 | 23500 | 110 |
| 440 | 20240530 | 114600 | 3034206800 | 23550 | 23550 | 23550 | 23550 | 100 |
| 441 | 20240530 | 114500 | 3031851800 | 23550 | 23550 | 23550 | 23500 | 155 |
| 442 | 20240530 | 114400 | 3028204100 | 23550 | 23550 | 23550 | 23550 | 93 |
| 443 | 20240530 | 114300 | 3026013950 | 23550 | 23550 | 23550 | 23550 | 65 |
| 444 | 20240530 | 114200 | 3024483200 | 23550 | 23550 | 23550 | 23500 | 224 |
| 445 | 20240530 | 114100 | 3019214050 | 23550 | 23550 | 23550 | 23550 | 60 |
| 446 | 20240530 | 114000 | 3017801050 | 23550 | 23550 | 23550 | 23500 | 150 |
| 447 | 20240530 | 113900 | 3014271150 | 23550 | 23550 | 23550 | 23550 | 65 |
| 448 | 20240530 | 113800 | 3012740400 | 23600 | 23550 | 23600 | 23500 | 208 |
| 449 | 20240530 | 113700 | 3007838050 | 23550 | 23500 | 23550 | 23500 | 1373 |
| 450 | 20240530 | 113600 | 2975503950 | 23500 | 23550 | 23550 | 23450 | 131 |
| 451 | 20240530 | 113500 | 2972425450 | 23500 | 23550 | 23550 | 23500 | 586 |
| 452 | 20240530 | 113400 | 2958653900 | 23550 | 23500 | 23550 | 23500 | 133 |
| 453 | 20240530 | 113300 | 2955521900 | 23500 | 23500 | 23550 | 23500 | 617 |
| 454 | 20240530 | 113200 | 2941019200 | 23550 | 23550 | 23550 | 23550 | 62 |
| 455 | 20240530 | 113100 | 2939559100 | 23550 | 23550 | 23550 | 23500 | 118 |
| 456 | 20240530 | 113000 | 2936782750 | 23550 | 23550 | 23550 | 23550 | 146 |
| 457 | 20240530 | 112900 | 2933344450 | 23500 | 23550 | 23550 | 23500 | 52 |
| 458 | 20240530 | 112800 | 2932122400 | 23550 | 23500 | 23550 | 23450 | 193 |
| 459 | 20240530 | 112700 | 2927587550 | 23500 | 23550 | 23550 | 23450 | 99 |
| 460 | 20240530 | 112600 | 2925263300 | 23550 | 23550 | 23550 | 23500 | 237 |
| 461 | 20240530 | 112500 | 2919684750 | 23500 | 23450 | 23550 | 23450 | 109 |
| 462 | 20240530 | 112400 | 2917125250 | 23450 | 23500 | 23500 | 23450 | 440 |
| 463 | 20240530 | 112300 | 2906787750 | 23500 | 23500 | 23500 | 23500 | 6 |
| 464 | 20240530 | 112200 | 2906646750 | 23450 | 23500 | 23500 | 23450 | 243 |
| 465 | 20240530 | 112100 | 2900938850 | 23500 | 23500 | 23500 | 23450 | 22 |
| 466 | 20240530 | 112000 | 2900422100 | 23450 | 23500 | 23500 | 23450 | 177 |
| 467 | 20240530 | 111900 | 2896265200 | 23500 | 23500 | 23500 | 23500 | 14 |
| 468 | 20240530 | 111800 | 2895936200 | 23500 | 23500 | 23500 | 23450 | 486 |
| 469 | 20240530 | 111700 | 2884517750 | 23500 | 23450 | 23500 | 23450 | 93 |
| 470 | 20240530 | 111600 | 2882336600 | 23500 | 23450 | 23500 | 23450 | 186 |
| 471 | 20240530 | 111500 | 2877968100 | 23500 | 23500 | 23500 | 23500 | 16 |
| 472 | 20240530 | 111400 | 2877592100 | 23500 | 23500 | 23500 | 23500 | 120 |
| 473 | 20240530 | 111300 | 2874772100 | 23400 | 23500 | 23500 | 23400 | 139 |
| 474 | 20240530 | 111200 | 2871514450 | 23450 | 23450 | 23450 | 23450 | 139 |
| 475 | 20240530 | 111100 | 2868254900 | 23400 | 23450 | 23450 | 23400 | 115 |
| 476 | 20240530 | 111000 | 2865563600 | 23450 | 23450 | 23450 | 23400 | 424 |
| 477 | 20240530 | 110900 | 2855632800 | 23450 | 23450 | 23500 | 23400 | 111 |
| 478 | 20240530 | 110800 | 2853030100 | 23450 | 23450 | 23450 | 23450 | 223 |
| 479 | 20240530 | 110700 | 2847800750 | 23450 | 23450 | 23450 | 23400 | 80 |
| 480 | 20240530 | 110600 | 2845927700 | 23450 | 23450 | 23450 | 23400 | 224 |
| 481 | 20240530 | 110500 | 2840674950 | 23450 | 23450 | 23450 | 23450 | 83 |
| 482 | 20240530 | 110400 | 2838728600 | 23450 | 23400 | 23550 | 23400 | 1049 |
| 483 | 20240530 | 110300 | 2814164050 | 23400 | 23500 | 23550 | 23400 | 699 |
| 484 | 20240530 | 110200 | 2797773250 | 23500 | 23500 | 23550 | 23500 | 636 |
| 485 | 20240530 | 110100 | 2782818350 | 23500 | 23550 | 23550 | 23500 | 22 |
| 486 | 20240530 | 110000 | 2782300750 | 23550 | 23550 | 23550 | 23500 | 172 |
| 487 | 20240530 | 105900 | 2778252650 | 23550 | 23550 | 23550 | 23500 | 494 |
| 488 | 20240530 | 105800 | 2766642800 | 23550 | 23500 | 23550 | 23500 | 274 |
| 489 | 20240530 | 105700 | 2760192750 | 23550 | 23550 | 23550 | 23550 | 35 |
| 490 | 20240530 | 105600 | 2759368500 | 23500 | 23500 | 23550 | 23500 | 187 |
| 491 | 20240530 | 105500 | 2754967700 | 23550 | 23500 | 23550 | 23500 | 50 |
| 492 | 20240530 | 105400 | 2753790250 | 23550 | 23550 | 23600 | 23450 | 1186 |
| 493 | 20240530 | 105300 | 2725887550 | 23550 | 23550 | 23600 | 23550 | 648 |
| 494 | 20240530 | 105200 | 2710626850 | 23550 | 23550 | 23600 | 23500 | 454 |
| 495 | 20240530 | 105100 | 2699932850 | 23550 | 23550 | 23600 | 23550 | 315 |
| 496 | 20240530 | 105000 | 2692510800 | 23550 | 23500 | 23550 | 23500 | 688 |
| 497 | 20240530 | 104900 | 2676312500 | 23500 | 23500 | 23550 | 23500 | 126 |
| 498 | 20240530 | 104800 | 2673350900 | 23500 | 23500 | 23500 | 23450 | 447 |
| 499 | 20240530 | 104700 | 2662864850 | 23500 | 23500 | 23550 | 23500 | 580 |
| 500 | 20240530 | 104600 | 2649231800 | 23550 | 23450 | 23550 | 23450 | 211 |
| 501 | 20240530 | 104500 | 2644271400 | 23500 | 23550 | 23550 | 23450 | 846 |
| 502 | 20240530 | 104400 | 2624375950 | 23400 | 23350 | 23600 | 23300 | 2065 |
| 503 | 20240530 | 104300 | 2575807750 | 23400 | 23400 | 23400 | 23400 | 85 |
| 504 | 20240530 | 104200 | 2573818750 | 23350 | 23400 | 23400 | 23350 | 181 |
| 505 | 20240530 | 104100 | 2569585950 | 23350 | 23400 | 23400 | 23350 | 75 |
| 506 | 20240530 | 104000 | 2567831150 | 23400 | 23500 | 23500 | 23400 | 95 |
| 507 | 20240530 | 103900 | 2565607150 | 23500 | 23400 | 23500 | 23400 | 378 |
| 508 | 20240530 | 103800 | 2556761850 | 23400 | 23350 | 23400 | 23350 | 160 |
| 509 | 20240530 | 103700 | 2553020400 | 23400 | 23350 | 23400 | 23350 | 72 |
| 510 | 20240530 | 103600 | 2551335950 | 23400 | 23450 | 23450 | 23400 | 120 |
| 511 | 20240530 | 103500 | 2548523400 | 23450 | 23500 | 23500 | 23450 | 128 |
| 512 | 20240530 | 103400 | 2545515950 | 23500 | 23450 | 23500 | 23450 | 123 |
| 513 | 20240530 | 103300 | 2542625550 | 23450 | 23500 | 23550 | 23450 | 537 |
| 514 | 20240530 | 103200 | 2530025850 | 23550 | 23550 | 23550 | 23550 | 53 |
| 515 | 20240530 | 103100 | 2528777700 | 23450 | 23400 | 23450 | 23350 | 414 |
| 516 | 20240530 | 103000 | 2519087250 | 23400 | 23400 | 23400 | 23400 | 102 |
| 517 | 20240530 | 102900 | 2516700450 | 23400 | 23400 | 23400 | 23400 | 257 |
| 518 | 20240530 | 102800 | 2510686650 | 23400 | 23400 | 23400 | 23300 | 1437 |
| 519 | 20240530 | 102700 | 2477154600 | 23400 | 23250 | 23400 | 23250 | 228 |
| 520 | 20240530 | 102600 | 2471829600 | 23250 | 23450 | 23500 | 23250 | 987 |
| 521 | 20240530 | 102500 | 2448788850 | 23500 | 23500 | 23550 | 23500 | 156 |
| 522 | 20240530 | 102400 | 2445120100 | 23500 | 23550 | 23550 | 23500 | 112 |
| 523 | 20240530 | 102300 | 2442483600 | 23550 | 23500 | 23600 | 23500 | 567 |
| 524 | 20240530 | 102200 | 2429152750 | 23500 | 23550 | 23600 | 23500 | 231 |
| 525 | 20240530 | 102100 | 2423712100 | 23550 | 23650 | 23650 | 23500 | 359 |
| 526 | 20240530 | 102000 | 2415261650 | 23650 | 23550 | 23650 | 23550 | 210 |
| 527 | 20240530 | 101900 | 2410310400 | 23600 | 23700 | 23700 | 23600 | 245 |
| 528 | 20240530 | 101800 | 2404521350 | 23650 | 23650 | 23800 | 23650 | 1543 |
| 529 | 20240530 | 101700 | 2367813750 | 23750 | 23800 | 23800 | 23550 | 2484 |
| 530 | 20240530 | 101600 | 2308853100 | 23750 | 23500 | 23750 | 23500 | 3897 |
| 531 | 20240530 | 101500 | 2216575600 | 23350 | 23500 | 23650 | 23350 | 1864 |
| 532 | 20240530 | 101400 | 2172812150 | 23300 | 23300 | 23300 | 23250 | 4062 |
| 533 | 20240530 | 101300 | 2078177750 | 23300 | 23400 | 23500 | 23300 | 1909 |
| 534 | 20240530 | 101200 | 2033470400 | 23400 | 23500 | 23500 | 23400 | 596 |
| 535 | 20240530 | 101100 | 2019489700 | 23450 | 23450 | 23500 | 23450 | 82 |
| 536 | 20240530 | 101000 | 2017566500 | 23450 | 23450 | 23450 | 23450 | 110 |
| 537 | 20240530 | 100900 | 2014987000 | 23300 | 23500 | 23500 | 23300 | 2054 |
| 538 | 20240530 | 100800 | 1967107300 | 23500 | 23550 | 23550 | 23500 | 257 |
| 539 | 20240530 | 100700 | 1961058500 | 23500 | 23500 | 23500 | 23500 | 57 |
| 540 | 20240530 | 100600 | 1959719000 | 23550 | 23550 | 23600 | 23550 | 267 |
| 541 | 20240530 | 100500 | 1953431050 | 23550 | 23550 | 23550 | 23500 | 26 |
| 542 | 20240530 | 100400 | 1952819100 | 23550 | 23650 | 23650 | 23550 | 254 |
| 543 | 20240530 | 100300 | 1946823800 | 23650 | 23600 | 23700 | 23600 | 2339 |
| 544 | 20240530 | 100200 | 1891434200 | 23600 | 23400 | 23600 | 23400 | 3155 |
| 545 | 20240530 | 100100 | 1817308000 | 23400 | 23550 | 23550 | 23400 | 674 |
| 546 | 20240530 | 100000 | 1801486750 | 23550 | 23500 | 23600 | 23500 | 226 |
| 547 | 20240530 | 095900 | 1796161500 | 23500 | 23550 | 23600 | 23500 | 921 |
| 548 | 20240530 | 095800 | 1774472300 | 23600 | 23550 | 23700 | 23550 | 1578 |
| 549 | 20240530 | 095700 | 1737276800 | 23700 | 23600 | 23700 | 23550 | 1200 |
| 550 | 20240530 | 095600 | 1708922100 | 23550 | 23600 | 23650 | 23550 | 1107 |
| 551 | 20240530 | 095500 | 1682790450 | 23600 | 23550 | 23600 | 23550 | 395 |
| 552 | 20240530 | 095400 | 1673470300 | 23600 | 23600 | 23650 | 23550 | 298 |
| 553 | 20240530 | 095300 | 1666438950 | 23500 | 23600 | 23600 | 23500 | 577 |
| 554 | 20240530 | 095200 | 1652839900 | 23600 | 23550 | 23650 | 23550 | 527 |
| 555 | 20240530 | 095100 | 1640381900 | 23600 | 23500 | 23750 | 23500 | 1960 |
| 556 | 20240530 | 095000 | 1594005050 | 23500 | 23500 | 23550 | 23450 | 1816 |
| 557 | 20240530 | 094900 | 1551320100 | 23450 | 23450 | 23500 | 23450 | 623 |
| 558 | 20240530 | 094800 | 1536689900 | 23500 | 23500 | 23550 | 23500 | 241 |
| 559 | 20240530 | 094700 | 1531020600 | 23550 | 23300 | 23550 | 23300 | 2612 |
| 560 | 20240530 | 094600 | 1469894700 | 23250 | 23100 | 23250 | 23050 | 698 |
| 561 | 20240530 | 094500 | 1453719200 | 23100 | 23200 | 23300 | 23000 | 1952 |
| 562 | 20240530 | 094400 | 1408639200 | 23100 | 23200 | 23300 | 23100 | 2666 |
| 563 | 20240530 | 094300 | 1346965000 | 23200 | 23350 | 23350 | 23200 | 611 |
| 564 | 20240530 | 094200 | 1332760950 | 23350 | 23400 | 23450 | 23350 | 594 |
| 565 | 20240530 | 094100 | 1318869800 | 23450 | 23450 | 23500 | 23450 | 2120 |
| 566 | 20240530 | 094000 | 1269155500 | 23500 | 23650 | 23650 | 23450 | 2161 |
| 567 | 20240530 | 093900 | 1218279500 | 23650 | 23600 | 23700 | 23550 | 1273 |
| 568 | 20240530 | 093800 | 1188239200 | 23600 | 23700 | 23700 | 23600 | 2309 |
| 569 | 20240530 | 093700 | 1133579600 | 23650 | 23600 | 23700 | 23550 | 913 |
| 570 | 20240530 | 093600 | 1112006900 | 23500 | 23600 | 23600 | 23500 | 2300 |
| 571 | 20240530 | 093500 | 1057952950 | 23550 | 23650 | 23650 | 23550 | 129 |
| 572 | 20240530 | 093400 | 1054905900 | 23650 | 23500 | 23700 | 23500 | 2104 |
| 573 | 20240530 | 093300 | 1005089300 | 23500 | 23650 | 23650 | 23500 | 795 |
| 574 | 20240530 | 093200 | 986356200 | 23700 | 23800 | 23800 | 23550 | 6516 |
| 575 | 20240530 | 093100 | 831663700 | 23800 | 23550 | 23800 | 23400 | 8300 |
| 576 | 20240530 | 093000 | 636113150 | 23550 | 23450 | 23550 | 23400 | 1942 |
| 577 | 20240530 | 092900 | 590549550 | 23450 | 23500 | 23500 | 23400 | 640 |
| 578 | 20240530 | 092800 | 575538300 | 23500 | 23400 | 23500 | 23400 | 1581 |
| 579 | 20240530 | 092700 | 538478200 | 23400 | 23400 | 23400 | 23350 | 222 |
| 580 | 20240530 | 092600 | 533288550 | 23400 | 23350 | 23400 | 23300 | 354 |
| 581 | 20240530 | 092500 | 525022850 | 23350 | 23300 | 23350 | 23300 | 723 |
| 582 | 20240530 | 092400 | 508151950 | 23300 | 23300 | 23300 | 23300 | 720 |
| 583 | 20240530 | 092300 | 491375950 | 23200 | 23250 | 23250 | 23200 | 208 |
| 584 | 20240530 | 092200 | 486550000 | 23200 | 23300 | 23300 | 23200 | 28 |
| 585 | 20240530 | 092100 | 485899400 | 23300 | 23250 | 23300 | 23250 | 127 |
| 586 | 20240530 | 092000 | 482945700 | 23300 | 23300 | 23300 | 23250 | 439 |
| 587 | 20240530 | 091900 | 472727600 | 23250 | 23300 | 23350 | 23250 | 66 |
| 588 | 20240530 | 091800 | 471189250 | 23300 | 23300 | 23350 | 23300 | 70 |
| 589 | 20240530 | 091700 | 469557900 | 23300 | 23300 | 23300 | 23250 | 459 |
| 590 | 20240530 | 091600 | 458864150 | 23250 | 23250 | 23300 | 23250 | 173 |
| 591 | 20240530 | 091500 | 454841300 | 23250 | 23300 | 23300 | 23200 | 1429 |
| 592 | 20240530 | 091400 | 421552800 | 23300 | 23200 | 23300 | 23200 | 141 |
| 593 | 20240530 | 091300 | 418273450 | 23200 | 23250 | 23300 | 23200 | 423 |
| 594 | 20240530 | 091200 | 408453850 | 23200 | 23050 | 23200 | 23050 | 1150 |
| 595 | 20240530 | 091100 | 381834350 | 23050 | 22900 | 23050 | 22850 | 682 |
| 596 | 20240530 | 091000 | 366177000 | 22850 | 22800 | 22850 | 22800 | 533 |
| 597 | 20240530 | 090900 | 354016150 | 22850 | 22800 | 22950 | 22800 | 771 |
| 598 | 20240530 | 090800 | 336378700 | 22800 | 22850 | 22900 | 22800 | 159 |
| 599 | 20240530 | 090700 | 332750800 | 22800 | 22800 | 22800 | 22700 | 2852 |
| 600 | 20240530 | 090600 | 267954250 | 22800 | 22850 | 22850 | 22800 | 768 |
| 601 | 20240530 | 090500 | 250443700 | 22800 | 22900 | 22900 | 22750 | 696 |
| 602 | 20240530 | 090400 | 234565300 | 22950 | 22850 | 22950 | 22750 | 2792 |
| 603 | 20240530 | 090300 | 170910750 | 22800 | 22850 | 22850 | 22800 | 770 |
| 604 | 20240530 | 090200 | 153331000 | 22800 | 22900 | 22900 | 22700 | 1515 |
| 605 | 20240530 | 090100 | 118751400 | 23150 | 22700 | 23150 | 22600 | 3332 |
| 606 | 20240530 | 090000 | 42954250 | 22700 | 22800 | 23050 | 22700 | 1885 |