33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 190400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 3 | 20240531 | 190300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20240531 | 190200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20240531 | 190100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20240531 | 190000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20240531 | 185900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20240531 | 185800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20240531 | 185700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20240531 | 185600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20240531 | 185500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20240531 | 185400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20240531 | 185300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20240531 | 185200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20240531 | 185100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20240531 | 185000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20240531 | 184900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20240531 | 184800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20240531 | 184700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20240531 | 184600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20240531 | 184500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20240531 | 184400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20240531 | 184300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20240531 | 184200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20240531 | 184100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20240531 | 184000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20240531 | 183900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20240531 | 183800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20240531 | 183700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20240531 | 183600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20240531 | 183500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20240531 | 183400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 33 | 20240531 | 183300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20240531 | 183200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20240531 | 183100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20240531 | 183000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20240531 | 182900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20240531 | 182800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20240531 | 182700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20240531 | 182600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20240531 | 182500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20240531 | 182400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20240531 | 182300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20240531 | 182200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20240531 | 182100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20240531 | 182000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20240531 | 181900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20240531 | 181800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20240531 | 181700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20240531 | 181600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20240531 | 181500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20240531 | 181400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20240531 | 181300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20240531 | 181200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20240531 | 181100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20240531 | 181000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20240531 | 180900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20240531 | 180800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20240531 | 180700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20240531 | 180600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20240531 | 180500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20240531 | 180400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 63 | 20240531 | 180300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20240531 | 180200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20240531 | 180100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20240531 | 180000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20240531 | 175900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20240531 | 175800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20240531 | 175700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20240531 | 175600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20240531 | 175500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20240531 | 175400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20240531 | 175300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20240531 | 175200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20240531 | 175100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20240531 | 175000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20240531 | 174900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20240531 | 174800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20240531 | 174700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20240531 | 174600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20240531 | 174500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20240531 | 174400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20240531 | 174300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20240531 | 174200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20240531 | 174100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20240531 | 174000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20240531 | 173900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20240531 | 173800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20240531 | 173700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20240531 | 173600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20240531 | 173500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20240531 | 173400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 93 | 20240531 | 173300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20240531 | 173200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20240531 | 173100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20240531 | 173000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20240531 | 172900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20240531 | 172800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20240531 | 172700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20240531 | 172600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20240531 | 172500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20240531 | 172400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20240531 | 172300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20240531 | 172200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20240531 | 172100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20240531 | 172000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20240531 | 171900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20240531 | 171800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20240531 | 171700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20240531 | 171600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20240531 | 171500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20240531 | 171400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20240531 | 171300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20240531 | 171200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20240531 | 171100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20240531 | 171000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20240531 | 170900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20240531 | 170800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20240531 | 170700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20240531 | 170600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20240531 | 170500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20240531 | 170400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 123 | 20240531 | 170300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20240531 | 170200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20240531 | 170100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20240531 | 170000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20240531 | 165900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20240531 | 165800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20240531 | 165700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20240531 | 165600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20240531 | 165500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20240531 | 165400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20240531 | 165300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20240531 | 165200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20240531 | 165100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20240531 | 165000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20240531 | 164900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20240531 | 164800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20240531 | 164700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20240531 | 164600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20240531 | 164500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20240531 | 164400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20240531 | 164300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20240531 | 164200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20240531 | 164100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20240531 | 164000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20240531 | 163900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20240531 | 163800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20240531 | 163700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20240531 | 163600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20240531 | 163500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20240531 | 163400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 153 | 20240531 | 163300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20240531 | 163200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20240531 | 163100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20240531 | 163000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20240531 | 162900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20240531 | 162800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20240531 | 162700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20240531 | 162600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20240531 | 162500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20240531 | 162400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20240531 | 162300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20240531 | 162200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20240531 | 162100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20240531 | 162000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20240531 | 161900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20240531 | 161800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20240531 | 161700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20240531 | 161600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20240531 | 161500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20240531 | 161400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20240531 | 161300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20240531 | 161200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20240531 | 161100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20240531 | 161000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20240531 | 160900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20240531 | 160800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20240531 | 160700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20240531 | 160600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20240531 | 160500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20240531 | 160400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 183 | 20240531 | 160300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20240531 | 160200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20240531 | 160100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20240531 | 160000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20240531 | 155900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20240531 | 155800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20240531 | 155700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20240531 | 155600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20240531 | 155500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20240531 | 155400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20240531 | 155300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20240531 | 155200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20240531 | 155100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20240531 | 155000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20240531 | 154900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20240531 | 154800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20240531 | 154700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20240531 | 154600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20240531 | 154500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20240531 | 154400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20240531 | 154300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20240531 | 154200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20240531 | 154100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20240531 | 154000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20240531 | 153900 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20240531 | 153800 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20240531 | 153700 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20240531 | 153600 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20240531 | 153500 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20240531 | 153400 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 213 | 20240531 | 153300 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20240531 | 153200 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20240531 | 153100 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20240531 | 153000 | 19535627150 | 25200 | 25200 | 25200 | 25200 | 10659 |
| 217 | 20240531 | 152900 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20240531 | 152800 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20240531 | 152700 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20240531 | 152600 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20240531 | 152500 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20240531 | 152400 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20240531 | 152300 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20240531 | 152200 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20240531 | 152100 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20240531 | 152000 | 19267020350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20240531 | 151900 | 19267020350 | 25250 | 25200 | 25250 | 25100 | 1373 |
| 228 | 20240531 | 151800 | 19232523250 | 25100 | 25150 | 25200 | 25100 | 1490 |
| 229 | 20240531 | 151700 | 19195026950 | 25200 | 25250 | 25250 | 25150 | 546 |
| 230 | 20240531 | 151600 | 19181266050 | 25200 | 25250 | 25250 | 25200 | 858 |
| 231 | 20240531 | 151500 | 19159617750 | 25200 | 25250 | 25250 | 25200 | 922 |
| 232 | 20240531 | 151400 | 19136365000 | 25250 | 25250 | 25250 | 25200 | 218 |
| 233 | 20240531 | 151300 | 19130863050 | 25250 | 25200 | 25250 | 25200 | 595 |
| 234 | 20240531 | 151200 | 19115844900 | 25200 | 25200 | 25250 | 25200 | 614 |
| 235 | 20240531 | 151100 | 19100351350 | 25200 | 25200 | 25200 | 25150 | 107 |
| 236 | 20240531 | 151000 | 19097657500 | 25150 | 25100 | 25200 | 25050 | 904 |
| 237 | 20240531 | 150900 | 19074904400 | 25100 | 25150 | 25150 | 25100 | 1098 |
| 238 | 20240531 | 150800 | 19047331650 | 25150 | 25100 | 25150 | 25050 | 742 |
| 239 | 20240531 | 150700 | 19028693450 | 25100 | 25100 | 25150 | 25050 | 880 |
| 240 | 20240531 | 150600 | 19006599300 | 25100 | 25050 | 25100 | 25050 | 464 |
| 241 | 20240531 | 150500 | 18994960950 | 25050 | 25100 | 25100 | 25050 | 691 |
| 242 | 20240531 | 150400 | 18977631150 | 25100 | 25050 | 25100 | 25000 | 1312 |
| 243 | 20240531 | 150300 | 18944785500 | 25100 | 25100 | 25100 | 25050 | 189 |
| 244 | 20240531 | 150200 | 18940046650 | 25100 | 25100 | 25150 | 25050 | 1118 |
| 245 | 20240531 | 150100 | 18912026950 | 25100 | 25100 | 25100 | 25050 | 529 |
| 246 | 20240531 | 150000 | 18898751950 | 25100 | 25100 | 25150 | 25050 | 1380 |
| 247 | 20240531 | 145900 | 18864123350 | 25150 | 25150 | 25150 | 25050 | 551 |
| 248 | 20240531 | 145800 | 18850282550 | 25050 | 25150 | 25200 | 25050 | 1106 |
| 249 | 20240531 | 145700 | 18822509100 | 25100 | 25150 | 25200 | 25100 | 562 |
| 250 | 20240531 | 145600 | 18808374800 | 25200 | 25200 | 25200 | 25150 | 451 |
| 251 | 20240531 | 145500 | 18797025350 | 25150 | 25250 | 25300 | 25150 | 631 |
| 252 | 20240531 | 145400 | 18781129150 | 25300 | 25250 | 25300 | 25200 | 407 |
| 253 | 20240531 | 145300 | 18770857050 | 25250 | 25250 | 25300 | 25200 | 942 |
| 254 | 20240531 | 145200 | 18747071650 | 25300 | 25300 | 25350 | 25200 | 820 |
| 255 | 20240531 | 145100 | 18726357950 | 25250 | 25250 | 25300 | 25200 | 571 |
| 256 | 20240531 | 145000 | 18711946250 | 25300 | 25300 | 25350 | 25250 | 917 |
| 257 | 20240531 | 144900 | 18688745850 | 25250 | 25300 | 25350 | 25200 | 621 |
| 258 | 20240531 | 144800 | 18673044700 | 25300 | 25200 | 25300 | 25200 | 389 |
| 259 | 20240531 | 144700 | 18663229900 | 25250 | 25300 | 25300 | 25200 | 351 |
| 260 | 20240531 | 144600 | 18654369150 | 25300 | 25250 | 25300 | 25250 | 238 |
| 261 | 20240531 | 144500 | 18648356550 | 25250 | 25200 | 25250 | 25150 | 1151 |
| 262 | 20240531 | 144400 | 18619330900 | 25150 | 25150 | 25200 | 25150 | 294 |
| 263 | 20240531 | 144300 | 18611934950 | 25200 | 25200 | 25200 | 25100 | 766 |
| 264 | 20240531 | 144200 | 18592644350 | 25200 | 25100 | 25200 | 25050 | 1085 |
| 265 | 20240531 | 144100 | 18565404250 | 25100 | 25150 | 25150 | 25100 | 615 |
| 266 | 20240531 | 144000 | 18549965400 | 25150 | 25150 | 25150 | 25050 | 481 |
| 267 | 20240531 | 143900 | 18537895650 | 25100 | 25200 | 25250 | 25100 | 425 |
| 268 | 20240531 | 143800 | 18527210500 | 25150 | 25100 | 25200 | 25100 | 391 |
| 269 | 20240531 | 143700 | 18517378900 | 25100 | 25150 | 25200 | 25100 | 435 |
| 270 | 20240531 | 143600 | 18506446050 | 25150 | 25150 | 25200 | 25100 | 510 |
| 271 | 20240531 | 143500 | 18493609600 | 25150 | 25200 | 25200 | 25100 | 1112 |
| 272 | 20240531 | 143400 | 18465641950 | 25200 | 25050 | 25200 | 25050 | 1012 |
| 273 | 20240531 | 143300 | 18440176650 | 25050 | 25150 | 25200 | 25050 | 1440 |
| 274 | 20240531 | 143200 | 18404053250 | 25100 | 25150 | 25200 | 25100 | 902 |
| 275 | 20240531 | 143100 | 18381386850 | 25100 | 25050 | 25150 | 25050 | 1268 |
| 276 | 20240531 | 143000 | 18349571550 | 25050 | 25000 | 25100 | 25000 | 499 |
| 277 | 20240531 | 142900 | 18337081500 | 25000 | 24850 | 25000 | 24850 | 933 |
| 278 | 20240531 | 142800 | 18313845650 | 24900 | 24950 | 25000 | 24850 | 1032 |
| 279 | 20240531 | 142700 | 18288153850 | 24850 | 25050 | 25100 | 24850 | 5645 |
| 280 | 20240531 | 142600 | 18147190000 | 25050 | 25200 | 25200 | 25050 | 1283 |
| 281 | 20240531 | 142500 | 18114996450 | 25200 | 25200 | 25200 | 25150 | 697 |
| 282 | 20240531 | 142400 | 18097461150 | 25150 | 25050 | 25200 | 25000 | 1470 |
| 283 | 20240531 | 142300 | 18060640200 | 25050 | 25050 | 25050 | 25000 | 2683 |
| 284 | 20240531 | 142200 | 17993534350 | 25000 | 25150 | 25150 | 25000 | 6017 |
| 285 | 20240531 | 142100 | 17842915000 | 25150 | 25300 | 25350 | 25100 | 9351 |
| 286 | 20240531 | 142000 | 17607094900 | 25300 | 25500 | 25500 | 25300 | 3122 |
| 287 | 20240531 | 141900 | 17527823900 | 25400 | 25500 | 25550 | 25400 | 2474 |
| 288 | 20240531 | 141800 | 17464827450 | 25500 | 25500 | 25550 | 25500 | 204 |
| 289 | 20240531 | 141700 | 17459621350 | 25550 | 25450 | 25550 | 25450 | 631 |
| 290 | 20240531 | 141600 | 17443539000 | 25450 | 25500 | 25500 | 25450 | 230 |
| 291 | 20240531 | 141500 | 17437682450 | 25500 | 25550 | 25550 | 25450 | 146 |
| 292 | 20240531 | 141400 | 17433961850 | 25450 | 25500 | 25550 | 25450 | 285 |
| 293 | 20240531 | 141300 | 17426696050 | 25500 | 25500 | 25550 | 25500 | 302 |
| 294 | 20240531 | 141200 | 17418993450 | 25550 | 25550 | 25550 | 25500 | 53 |
| 295 | 20240531 | 141100 | 17417639800 | 25550 | 25550 | 25600 | 25500 | 326 |
| 296 | 20240531 | 141000 | 17409311600 | 25550 | 25550 | 25600 | 25550 | 234 |
| 297 | 20240531 | 140900 | 17403328900 | 25550 | 25600 | 25650 | 25500 | 838 |
| 298 | 20240531 | 140800 | 17381923250 | 25600 | 25600 | 25650 | 25600 | 515 |
| 299 | 20240531 | 140700 | 17368738350 | 25600 | 25550 | 25600 | 25550 | 107 |
| 300 | 20240531 | 140600 | 17366003500 | 25550 | 25600 | 25600 | 25500 | 185 |
| 301 | 20240531 | 140500 | 17361279100 | 25600 | 25550 | 25600 | 25550 | 65 |
| 302 | 20240531 | 140400 | 17359617450 | 25550 | 25550 | 25600 | 25550 | 80 |
| 303 | 20240531 | 140300 | 17357572800 | 25550 | 25550 | 25600 | 25450 | 377 |
| 304 | 20240531 | 140200 | 17347943350 | 25500 | 25500 | 25500 | 25450 | 98 |
| 305 | 20240531 | 140100 | 17345447800 | 25500 | 25500 | 25500 | 25450 | 262 |
| 306 | 20240531 | 140000 | 17338778300 | 25500 | 25450 | 25550 | 25450 | 416 |
| 307 | 20240531 | 135900 | 17328169700 | 25450 | 25500 | 25500 | 25450 | 181 |
| 308 | 20240531 | 135800 | 17323563000 | 25500 | 25450 | 25500 | 25450 | 60 |
| 309 | 20240531 | 135700 | 17322035700 | 25450 | 25550 | 25550 | 25450 | 313 |
| 310 | 20240531 | 135600 | 17314066400 | 25500 | 25500 | 25600 | 25500 | 329 |
| 311 | 20240531 | 135500 | 17305660850 | 25500 | 25550 | 25550 | 25500 | 165 |
| 312 | 20240531 | 135400 | 17301446250 | 25500 | 25550 | 25550 | 25500 | 90 |
| 313 | 20240531 | 135300 | 17299149650 | 25500 | 25500 | 25550 | 25500 | 275 |
| 314 | 20240531 | 135200 | 17292136800 | 25500 | 25500 | 25550 | 25500 | 317 |
| 315 | 20240531 | 135100 | 17284051750 | 25550 | 25550 | 25600 | 25550 | 215 |
| 316 | 20240531 | 135000 | 17278557600 | 25550 | 25600 | 25600 | 25550 | 450 |
| 317 | 20240531 | 134900 | 17267039150 | 25650 | 25600 | 25650 | 25550 | 241 |
| 318 | 20240531 | 134800 | 17260868050 | 25600 | 25600 | 25650 | 25600 | 77 |
| 319 | 20240531 | 134700 | 17258896450 | 25650 | 25700 | 25700 | 25600 | 278 |
| 320 | 20240531 | 134600 | 17251766550 | 25650 | 25750 | 25800 | 25650 | 327 |
| 321 | 20240531 | 134500 | 17243344150 | 25800 | 25750 | 25800 | 25650 | 2168 |
| 322 | 20240531 | 134400 | 17187439800 | 25750 | 25750 | 25750 | 25650 | 904 |
| 323 | 20240531 | 134300 | 17164167500 | 25750 | 25650 | 25800 | 25650 | 3715 |
| 324 | 20240531 | 134200 | 17068595150 | 25600 | 25600 | 25650 | 25550 | 469 |
| 325 | 20240531 | 134100 | 17056578550 | 25600 | 25600 | 25650 | 25500 | 72 |
| 326 | 20240531 | 134000 | 17054738050 | 25550 | 25700 | 25700 | 25550 | 1670 |
| 327 | 20240531 | 133900 | 17011946000 | 25700 | 25650 | 25700 | 25650 | 1363 |
| 328 | 20240531 | 133800 | 16976950000 | 25600 | 25650 | 25700 | 25600 | 633 |
| 329 | 20240531 | 133700 | 16960708900 | 25650 | 25700 | 25750 | 25650 | 1256 |
| 330 | 20240531 | 133600 | 16928420750 | 25700 | 25700 | 25750 | 25650 | 1098 |
| 331 | 20240531 | 133500 | 16900188100 | 25700 | 25650 | 25700 | 25650 | 2089 |
| 332 | 20240531 | 133400 | 16846504500 | 25700 | 25700 | 25700 | 25650 | 2098 |
| 333 | 20240531 | 133300 | 16792594650 | 25650 | 25650 | 25700 | 25600 | 2431 |
| 334 | 20240531 | 133200 | 16730193850 | 25650 | 25550 | 25650 | 25550 | 433 |
| 335 | 20240531 | 133100 | 16719115500 | 25550 | 25500 | 25600 | 25500 | 2380 |
| 336 | 20240531 | 133000 | 16658291400 | 25450 | 25500 | 25550 | 25450 | 825 |
| 337 | 20240531 | 132900 | 16637260650 | 25500 | 25450 | 25500 | 25450 | 583 |
| 338 | 20240531 | 132800 | 16622395800 | 25450 | 25450 | 25450 | 25400 | 269 |
| 339 | 20240531 | 132700 | 16615549800 | 25450 | 25400 | 25450 | 25400 | 184 |
| 340 | 20240531 | 132600 | 16610871150 | 25400 | 25450 | 25450 | 25400 | 240 |
| 341 | 20240531 | 132500 | 16604764000 | 25450 | 25450 | 25450 | 25400 | 367 |
| 342 | 20240531 | 132400 | 16595441500 | 25450 | 25400 | 25450 | 25400 | 873 |
| 343 | 20240531 | 132300 | 16573267050 | 25350 | 25400 | 25400 | 25350 | 297 |
| 344 | 20240531 | 132200 | 16565737100 | 25400 | 25300 | 25400 | 25300 | 126 |
| 345 | 20240531 | 132100 | 16562544900 | 25300 | 25350 | 25350 | 25300 | 856 |
| 346 | 20240531 | 132000 | 16540871900 | 25350 | 25350 | 25350 | 25300 | 1366 |
| 347 | 20240531 | 131900 | 16506281900 | 25350 | 25400 | 25400 | 25350 | 79 |
| 348 | 20240531 | 131800 | 16504279100 | 25400 | 25350 | 25400 | 25300 | 881 |
| 349 | 20240531 | 131700 | 16481937800 | 25350 | 25400 | 25400 | 25350 | 32 |
| 350 | 20240531 | 131600 | 16481125550 | 25350 | 25400 | 25400 | 25350 | 99 |
| 351 | 20240531 | 131500 | 16478614500 | 25400 | 25400 | 25400 | 25350 | 142 |
| 352 | 20240531 | 131400 | 16475012800 | 25400 | 25350 | 25400 | 25300 | 598 |
| 353 | 20240531 | 131300 | 16459878350 | 25350 | 25350 | 25400 | 25350 | 116 |
| 354 | 20240531 | 131200 | 16456936900 | 25400 | 25400 | 25450 | 25250 | 8854 |
| 355 | 20240531 | 131100 | 16232935500 | 25350 | 25350 | 25400 | 25350 | 262 |
| 356 | 20240531 | 131000 | 16226284450 | 25350 | 25450 | 25450 | 25300 | 1029 |
| 357 | 20240531 | 130900 | 16200195050 | 25450 | 25500 | 25500 | 25400 | 1197 |
| 358 | 20240531 | 130800 | 16169780250 | 25450 | 25500 | 25500 | 25450 | 127 |
| 359 | 20240531 | 130700 | 16166546650 | 25500 | 25450 | 25500 | 25400 | 422 |
| 360 | 20240531 | 130600 | 16155792800 | 25500 | 25450 | 25500 | 25400 | 230 |
| 361 | 20240531 | 130500 | 16149935250 | 25400 | 25500 | 25500 | 25400 | 1351 |
| 362 | 20240531 | 130400 | 16115554900 | 25450 | 25450 | 25500 | 25450 | 192 |
| 363 | 20240531 | 130300 | 16110659650 | 25500 | 25500 | 25500 | 25450 | 275 |
| 364 | 20240531 | 130200 | 16103653300 | 25500 | 25500 | 25500 | 25450 | 45 |
| 365 | 20240531 | 130100 | 16102507950 | 25500 | 25450 | 25550 | 25450 | 387 |
| 366 | 20240531 | 130000 | 16092640050 | 25500 | 25500 | 25500 | 25450 | 585 |
| 367 | 20240531 | 125900 | 16077728050 | 25500 | 25500 | 25500 | 25500 | 143 |
| 368 | 20240531 | 125800 | 16074081550 | 25500 | 25450 | 25500 | 25450 | 87 |
| 369 | 20240531 | 125700 | 16071866550 | 25450 | 25450 | 25450 | 25400 | 938 |
| 370 | 20240531 | 125600 | 16047995050 | 25400 | 25450 | 25450 | 25400 | 397 |
| 371 | 20240531 | 125500 | 16037910750 | 25450 | 25400 | 25450 | 25350 | 315 |
| 372 | 20240531 | 125400 | 16029918700 | 25400 | 25400 | 25400 | 25350 | 558 |
| 373 | 20240531 | 125300 | 16015748400 | 25350 | 25400 | 25400 | 25300 | 3260 |
| 374 | 20240531 | 125200 | 15933221100 | 25400 | 25350 | 25400 | 25350 | 205 |
| 375 | 20240531 | 125100 | 15928014500 | 25350 | 25400 | 25400 | 25350 | 102 |
| 376 | 20240531 | 125000 | 15925425850 | 25400 | 25350 | 25400 | 25350 | 251 |
| 377 | 20240531 | 124900 | 15919054150 | 25400 | 25400 | 25400 | 25350 | 447 |
| 378 | 20240531 | 124800 | 15907708150 | 25400 | 25400 | 25400 | 25350 | 1845 |
| 379 | 20240531 | 124700 | 15860915600 | 25400 | 25400 | 25450 | 25400 | 877 |
| 380 | 20240531 | 124600 | 15838638750 | 25400 | 25350 | 25400 | 25350 | 426 |
| 381 | 20240531 | 124500 | 15827821650 | 25350 | 25400 | 25400 | 25350 | 607 |
| 382 | 20240531 | 124400 | 15812423050 | 25350 | 25450 | 25450 | 25350 | 380 |
| 383 | 20240531 | 124300 | 15802767650 | 25450 | 25450 | 25450 | 25300 | 4510 |
| 384 | 20240531 | 124200 | 15688461600 | 25450 | 25500 | 25550 | 25450 | 5163 |
| 385 | 20240531 | 124100 | 15556922200 | 25500 | 25600 | 25650 | 25500 | 3605 |
| 386 | 20240531 | 124000 | 15464748400 | 25600 | 25600 | 25650 | 25600 | 573 |
| 387 | 20240531 | 123900 | 15450063950 | 25600 | 25600 | 25650 | 25600 | 136 |
| 388 | 20240531 | 123800 | 15446580950 | 25600 | 25600 | 25650 | 25600 | 283 |
| 389 | 20240531 | 123700 | 15439329150 | 25600 | 25650 | 25650 | 25600 | 554 |
| 390 | 20240531 | 123600 | 15425123800 | 25700 | 25650 | 25750 | 25650 | 776 |
| 391 | 20240531 | 123500 | 15405209250 | 25650 | 25650 | 25700 | 25600 | 871 |
| 392 | 20240531 | 123400 | 15382868700 | 25650 | 25700 | 25700 | 25650 | 1181 |
| 393 | 20240531 | 123300 | 15352525750 | 25700 | 25750 | 25800 | 25700 | 1065 |
| 394 | 20240531 | 123200 | 15325139500 | 25750 | 25750 | 25800 | 25750 | 40 |
| 395 | 20240531 | 123100 | 15324109300 | 25800 | 25750 | 25800 | 25700 | 282 |
| 396 | 20240531 | 123000 | 15316846850 | 25750 | 25750 | 25800 | 25750 | 170 |
| 397 | 20240531 | 122900 | 15312468700 | 25750 | 25800 | 25800 | 25750 | 1586 |
| 398 | 20240531 | 122800 | 15271589600 | 25850 | 25800 | 25850 | 25800 | 508 |
| 399 | 20240531 | 122700 | 15258462950 | 25800 | 25800 | 25800 | 25800 | 58 |
| 400 | 20240531 | 122600 | 15256966550 | 25850 | 25750 | 25850 | 25750 | 379 |
| 401 | 20240531 | 122500 | 15247181100 | 25800 | 25800 | 25850 | 25800 | 510 |
| 402 | 20240531 | 122400 | 15234023000 | 25850 | 25750 | 25850 | 25750 | 491 |
| 403 | 20240531 | 122300 | 15221349350 | 25750 | 25800 | 25800 | 25750 | 55 |
| 404 | 20240531 | 122200 | 15219932800 | 25800 | 25850 | 25850 | 25750 | 600 |
| 405 | 20240531 | 122100 | 15204442700 | 25800 | 25800 | 25850 | 25800 | 90 |
| 406 | 20240531 | 122000 | 15202120050 | 25800 | 25800 | 25850 | 25800 | 550 |
| 407 | 20240531 | 121900 | 15187910050 | 25800 | 25800 | 25850 | 25800 | 421 |
| 408 | 20240531 | 121800 | 15177031700 | 25850 | 25850 | 25850 | 25800 | 42 |
| 409 | 20240531 | 121700 | 15175946350 | 25800 | 25800 | 25800 | 25750 | 680 |
| 410 | 20240531 | 121600 | 15158415750 | 25800 | 25800 | 25800 | 25750 | 721 |
| 411 | 20240531 | 121500 | 15139815400 | 25800 | 25800 | 25850 | 25750 | 384 |
| 412 | 20240531 | 121400 | 15129908050 | 25800 | 25800 | 25850 | 25800 | 138 |
| 413 | 20240531 | 121300 | 15126347300 | 25800 | 25850 | 25850 | 25800 | 49 |
| 414 | 20240531 | 121200 | 15125081800 | 25800 | 25750 | 25850 | 25750 | 322 |
| 415 | 20240531 | 121100 | 15116760550 | 25850 | 25750 | 25850 | 25750 | 1308 |
| 416 | 20240531 | 121000 | 15083011100 | 25800 | 25750 | 25800 | 25750 | 42 |
| 417 | 20240531 | 120900 | 15081928700 | 25750 | 25800 | 25800 | 25750 | 70 |
| 418 | 20240531 | 120800 | 15080124300 | 25800 | 25750 | 25800 | 25750 | 285 |
| 419 | 20240531 | 120700 | 15072772850 | 25750 | 25800 | 25800 | 25750 | 219 |
| 420 | 20240531 | 120600 | 15067122900 | 25800 | 25750 | 25800 | 25700 | 607 |
| 421 | 20240531 | 120500 | 15051474100 | 25750 | 25800 | 25800 | 25750 | 326 |
| 422 | 20240531 | 120400 | 15043065850 | 25800 | 25800 | 25800 | 25750 | 193 |
| 423 | 20240531 | 120300 | 15038086850 | 25750 | 25750 | 25800 | 25750 | 80 |
| 424 | 20240531 | 120200 | 15036026200 | 25800 | 25750 | 25800 | 25750 | 70 |
| 425 | 20240531 | 120100 | 15034223150 | 25750 | 25750 | 25750 | 25700 | 316 |
| 426 | 20240531 | 120000 | 15026088900 | 25700 | 25750 | 25800 | 25700 | 59 |
| 427 | 20240531 | 115900 | 15024570100 | 25750 | 25750 | 25750 | 25750 | 512 |
| 428 | 20240531 | 115800 | 15011386100 | 25750 | 25750 | 25750 | 25700 | 400 |
| 429 | 20240531 | 115700 | 15001087250 | 25700 | 25750 | 25750 | 25700 | 41 |
| 430 | 20240531 | 115600 | 15000032550 | 25750 | 25750 | 25800 | 25750 | 1362 |
| 431 | 20240531 | 115500 | 14964959350 | 25750 | 25800 | 25800 | 25750 | 142 |
| 432 | 20240531 | 115400 | 14961296900 | 25800 | 25750 | 25800 | 25750 | 754 |
| 433 | 20240531 | 115300 | 14941871000 | 25750 | 25700 | 25750 | 25700 | 89 |
| 434 | 20240531 | 115200 | 14939580600 | 25750 | 25650 | 25750 | 25650 | 321 |
| 435 | 20240531 | 115100 | 14931315850 | 25700 | 25700 | 25700 | 25700 | 764 |
| 436 | 20240531 | 115000 | 14911681050 | 25700 | 25700 | 25700 | 25650 | 187 |
| 437 | 20240531 | 114900 | 14906883950 | 25650 | 25650 | 25700 | 25650 | 40 |
| 438 | 20240531 | 114800 | 14905857300 | 25700 | 25650 | 25700 | 25650 | 21 |
| 439 | 20240531 | 114700 | 14905317900 | 25650 | 25700 | 25700 | 25650 | 431 |
| 440 | 20240531 | 114600 | 14894252500 | 25650 | 25650 | 25700 | 25650 | 289 |
| 441 | 20240531 | 114500 | 14886839250 | 25650 | 25700 | 25700 | 25650 | 1282 |
| 442 | 20240531 | 114400 | 14853954800 | 25650 | 25700 | 25700 | 25650 | 542 |
| 443 | 20240531 | 114300 | 14840030950 | 25650 | 25650 | 25700 | 25650 | 468 |
| 444 | 20240531 | 114200 | 14828007250 | 25650 | 25700 | 25700 | 25650 | 103 |
| 445 | 20240531 | 114100 | 14825363750 | 25700 | 25700 | 25700 | 25650 | 300 |
| 446 | 20240531 | 114000 | 14817653800 | 25700 | 25650 | 25700 | 25650 | 1854 |
| 447 | 20240531 | 113900 | 14770034500 | 25650 | 25700 | 25700 | 25650 | 292 |
| 448 | 20240531 | 113800 | 14762531550 | 25700 | 25700 | 25700 | 25650 | 15 |
| 449 | 20240531 | 113700 | 14762146300 | 25700 | 25650 | 25700 | 25600 | 563 |
| 450 | 20240531 | 113600 | 14747713450 | 25600 | 25700 | 25700 | 25600 | 911 |
| 451 | 20240531 | 113500 | 14724338250 | 25650 | 25700 | 25700 | 25650 | 494 |
| 452 | 20240531 | 113400 | 14711664750 | 25650 | 25700 | 25750 | 25650 | 402 |
| 453 | 20240531 | 113300 | 14701351650 | 25750 | 25700 | 25750 | 25700 | 378 |
| 454 | 20240531 | 113200 | 14691626500 | 25750 | 25750 | 25800 | 25700 | 308 |
| 455 | 20240531 | 113100 | 14683702550 | 25750 | 25750 | 25750 | 25700 | 1000 |
| 456 | 20240531 | 113000 | 14657953250 | 25750 | 25700 | 25750 | 25700 | 463 |
| 457 | 20240531 | 112900 | 14646031050 | 25700 | 25700 | 25750 | 25700 | 443 |
| 458 | 20240531 | 112800 | 14634645700 | 25700 | 25800 | 25800 | 25700 | 350 |
| 459 | 20240531 | 112700 | 14625635000 | 25750 | 25750 | 25800 | 25750 | 653 |
| 460 | 20240531 | 112600 | 14608819650 | 25750 | 25750 | 25750 | 25700 | 367 |
| 461 | 20240531 | 112500 | 14599374700 | 25750 | 25750 | 25750 | 25750 | 19 |
| 462 | 20240531 | 112400 | 14598885450 | 25750 | 25750 | 25750 | 25700 | 404 |
| 463 | 20240531 | 112300 | 14588492050 | 25750 | 25750 | 25750 | 25700 | 780 |
| 464 | 20240531 | 112200 | 14568432950 | 25750 | 25750 | 25750 | 25700 | 115 |
| 465 | 20240531 | 112100 | 14565472950 | 25750 | 25750 | 25800 | 25700 | 1310 |
| 466 | 20240531 | 112000 | 14531775000 | 25700 | 25750 | 25750 | 25700 | 555 |
| 467 | 20240531 | 111900 | 14517498300 | 25700 | 25750 | 25750 | 25700 | 2813 |
| 468 | 20240531 | 111800 | 14445071200 | 25750 | 25800 | 25800 | 25750 | 55 |
| 469 | 20240531 | 111700 | 14443652700 | 25800 | 25800 | 25800 | 25800 | 4 |
| 470 | 20240531 | 111600 | 14443549500 | 25800 | 25800 | 25800 | 25750 | 370 |
| 471 | 20240531 | 111500 | 14434005800 | 25800 | 25800 | 25800 | 25750 | 50 |
| 472 | 20240531 | 111400 | 14432717000 | 25750 | 25800 | 25800 | 25750 | 34 |
| 473 | 20240531 | 111300 | 14431839950 | 25750 | 25800 | 25800 | 25750 | 302 |
| 474 | 20240531 | 111200 | 14424051800 | 25800 | 25850 | 25850 | 25750 | 1160 |
| 475 | 20240531 | 111100 | 14394122700 | 25850 | 25850 | 25850 | 25800 | 329 |
| 476 | 20240531 | 111000 | 14385619800 | 25900 | 25850 | 25900 | 25850 | 44 |
| 477 | 20240531 | 110900 | 14384481800 | 25900 | 25850 | 25900 | 25800 | 335 |
| 478 | 20240531 | 110800 | 14375821650 | 25850 | 25800 | 25850 | 25800 | 569 |
| 479 | 20240531 | 110700 | 14361114400 | 25800 | 25850 | 25850 | 25800 | 200 |
| 480 | 20240531 | 110600 | 14355953150 | 25800 | 25850 | 25850 | 25800 | 283 |
| 481 | 20240531 | 110500 | 14348641650 | 25800 | 25850 | 25850 | 25800 | 1396 |
| 482 | 20240531 | 110400 | 14312619600 | 25800 | 25800 | 25850 | 25800 | 234 |
| 483 | 20240531 | 110300 | 14306573900 | 25800 | 25800 | 25850 | 25800 | 137 |
| 484 | 20240531 | 110200 | 14303035050 | 25800 | 25800 | 25850 | 25800 | 663 |
| 485 | 20240531 | 110100 | 14285915350 | 25800 | 25850 | 25850 | 25800 | 250 |
| 486 | 20240531 | 110000 | 14279453150 | 25850 | 25950 | 25950 | 25850 | 791 |
| 487 | 20240531 | 105900 | 14258943450 | 25900 | 25850 | 25950 | 25850 | 1913 |
| 488 | 20240531 | 105800 | 14209317400 | 25850 | 25850 | 25950 | 25850 | 478 |
| 489 | 20240531 | 105700 | 14196938350 | 25850 | 25750 | 25900 | 25750 | 3822 |
| 490 | 20240531 | 105600 | 14098350050 | 25750 | 25750 | 25750 | 25700 | 669 |
| 491 | 20240531 | 105500 | 14081125200 | 25800 | 25800 | 25800 | 25750 | 462 |
| 492 | 20240531 | 105400 | 14069212400 | 25800 | 25800 | 25850 | 25800 | 1444 |
| 493 | 20240531 | 105300 | 14031953550 | 25800 | 25850 | 25850 | 25800 | 618 |
| 494 | 20240531 | 105200 | 14016000800 | 25850 | 25850 | 25900 | 25850 | 1000 |
| 495 | 20240531 | 105100 | 13990137650 | 25850 | 26000 | 26000 | 25850 | 1145 |
| 496 | 20240531 | 105000 | 13960469550 | 25950 | 26000 | 26000 | 25900 | 250 |
| 497 | 20240531 | 104900 | 13953983750 | 26000 | 25950 | 26000 | 25950 | 855 |
| 498 | 20240531 | 104800 | 13931773800 | 26000 | 26000 | 26000 | 25950 | 1390 |
| 499 | 20240531 | 104700 | 13895658550 | 25950 | 25950 | 25950 | 25900 | 1338 |
| 500 | 20240531 | 104600 | 13860947300 | 25950 | 25800 | 25950 | 25750 | 892 |
| 501 | 20240531 | 104500 | 13837899950 | 25750 | 25750 | 25800 | 25750 | 2096 |
| 502 | 20240531 | 104400 | 13783913600 | 25750 | 25850 | 25850 | 25700 | 1611 |
| 503 | 20240531 | 104300 | 13742381300 | 25850 | 25900 | 25950 | 25850 | 359 |
| 504 | 20240531 | 104200 | 13733090500 | 25900 | 25900 | 26000 | 25900 | 424 |
| 505 | 20240531 | 104100 | 13722091150 | 25950 | 26000 | 26000 | 25700 | 41473 |
| 506 | 20240531 | 104000 | 12655144750 | 26000 | 26050 | 26050 | 26000 | 282 |
| 507 | 20240531 | 103900 | 12647807850 | 26000 | 26050 | 26050 | 26000 | 142 |
| 508 | 20240531 | 103800 | 12644113650 | 26050 | 26050 | 26100 | 26000 | 1114 |
| 509 | 20240531 | 103700 | 12615109900 | 26050 | 26050 | 26100 | 26050 | 158 |
| 510 | 20240531 | 103600 | 12610992350 | 26100 | 26100 | 26100 | 26050 | 190 |
| 511 | 20240531 | 103500 | 12606034050 | 26050 | 26150 | 26150 | 26050 | 486 |
| 512 | 20240531 | 103400 | 12593350500 | 26150 | 26050 | 26150 | 26050 | 860 |
| 513 | 20240531 | 103300 | 12570904300 | 26100 | 26050 | 26100 | 26050 | 430 |
| 514 | 20240531 | 103200 | 12559694400 | 26050 | 26050 | 26100 | 26000 | 1550 |
| 515 | 20240531 | 103100 | 12519256850 | 26050 | 25850 | 26100 | 25850 | 1817 |
| 516 | 20240531 | 103000 | 12472154600 | 25850 | 25950 | 25950 | 25850 | 1617 |
| 517 | 20240531 | 102900 | 12430320850 | 25900 | 26050 | 26050 | 25900 | 2916 |
| 518 | 20240531 | 102800 | 12354505500 | 26000 | 26100 | 26100 | 26000 | 1321 |
| 519 | 20240531 | 102700 | 12320071400 | 26100 | 26100 | 26150 | 26050 | 780 |
| 520 | 20240531 | 102600 | 12299713900 | 26100 | 26150 | 26200 | 26100 | 2160 |
| 521 | 20240531 | 102500 | 12243271900 | 26150 | 26100 | 26150 | 26050 | 2401 |
| 522 | 20240531 | 102400 | 12180528650 | 26050 | 26050 | 26100 | 26050 | 1447 |
| 523 | 20240531 | 102300 | 12142790400 | 26100 | 26100 | 26100 | 26050 | 981 |
| 524 | 20240531 | 102200 | 12117191600 | 26100 | 26100 | 26100 | 26050 | 1418 |
| 525 | 20240531 | 102100 | 12080183200 | 26100 | 26000 | 26100 | 25950 | 5184 |
| 526 | 20240531 | 102000 | 11945318650 | 26000 | 26000 | 26000 | 25950 | 1013 |
| 527 | 20240531 | 101900 | 11918986100 | 25950 | 25800 | 25950 | 25800 | 5403 |
| 528 | 20240531 | 101800 | 11779291200 | 25800 | 25850 | 25900 | 25800 | 1583 |
| 529 | 20240531 | 101700 | 11738434800 | 25850 | 25900 | 25900 | 25850 | 7774 |
| 530 | 20240531 | 101600 | 11537415400 | 25950 | 25900 | 25950 | 25900 | 502 |
| 531 | 20240531 | 101500 | 11524411350 | 25900 | 26000 | 26000 | 25900 | 2656 |
| 532 | 20240531 | 101400 | 11455592450 | 25950 | 25950 | 26000 | 25900 | 2066 |
| 533 | 20240531 | 101300 | 11401978650 | 25950 | 25900 | 26000 | 25850 | 4373 |
| 534 | 20240531 | 101200 | 11288665050 | 25900 | 26050 | 26100 | 25900 | 5813 |
| 535 | 20240531 | 101100 | 11137448800 | 26050 | 26150 | 26150 | 26050 | 6907 |
| 536 | 20240531 | 101000 | 10957227950 | 26150 | 26300 | 26300 | 26100 | 4978 |
| 537 | 20240531 | 100900 | 10826817850 | 26300 | 26300 | 26350 | 26250 | 2344 |
| 538 | 20240531 | 100800 | 10765162300 | 26300 | 26350 | 26350 | 26300 | 3341 |
| 539 | 20240531 | 100700 | 10677148400 | 26350 | 26250 | 26350 | 26250 | 3233 |
| 540 | 20240531 | 100600 | 10592116350 | 26300 | 26250 | 26300 | 26200 | 1795 |
| 541 | 20240531 | 100500 | 10544982450 | 26300 | 26250 | 26300 | 26200 | 3102 |
| 542 | 20240531 | 100400 | 10463652750 | 26250 | 26300 | 26350 | 26150 | 5225 |
| 543 | 20240531 | 100300 | 10326415100 | 26300 | 26400 | 26400 | 26250 | 3666 |
| 544 | 20240531 | 100200 | 10230002600 | 26400 | 26550 | 26550 | 26350 | 4713 |
| 545 | 20240531 | 100100 | 10105271000 | 26500 | 26600 | 26650 | 26500 | 7404 |
| 546 | 20240531 | 100000 | 9908637900 | 26600 | 26300 | 26600 | 26200 | 26266 |
| 547 | 20240531 | 095900 | 9214375500 | 26150 | 26050 | 26300 | 26050 | 3727 |
| 548 | 20240531 | 095800 | 9116561150 | 26050 | 26350 | 26400 | 26050 | 6459 |
| 549 | 20240531 | 095700 | 8946851450 | 26400 | 26250 | 26400 | 26200 | 6202 |
| 550 | 20240531 | 095600 | 8783486050 | 26250 | 26350 | 26350 | 26000 | 7132 |
| 551 | 20240531 | 095500 | 8596900950 | 26350 | 26100 | 26400 | 26000 | 21919 |
| 552 | 20240531 | 095400 | 8021772150 | 26100 | 25900 | 26100 | 25850 | 8429 |
| 553 | 20240531 | 095300 | 7802870850 | 25900 | 25900 | 25900 | 25800 | 2550 |
| 554 | 20240531 | 095200 | 7736912200 | 25900 | 25800 | 25900 | 25700 | 4860 |
| 555 | 20240531 | 095100 | 7611537400 | 25800 | 25900 | 26000 | 25750 | 3211 |
| 556 | 20240531 | 095000 | 7528536100 | 25900 | 26200 | 26200 | 25900 | 6611 |
| 557 | 20240531 | 094900 | 7356583300 | 26200 | 26200 | 26250 | 26050 | 11305 |
| 558 | 20240531 | 094800 | 7061013450 | 26250 | 25950 | 26250 | 25900 | 30386 |
| 559 | 20240531 | 094700 | 6270150650 | 25950 | 25850 | 25950 | 25800 | 13453 |
| 560 | 20240531 | 094600 | 5922133350 | 25850 | 25650 | 25850 | 25650 | 4881 |
| 561 | 20240531 | 094500 | 5796333650 | 25750 | 25600 | 25750 | 25500 | 3054 |
| 562 | 20240531 | 094400 | 5717990600 | 25600 | 25600 | 25600 | 25500 | 2565 |
| 563 | 20240531 | 094300 | 5652479500 | 25600 | 25650 | 25700 | 25500 | 8628 |
| 564 | 20240531 | 094200 | 5431562550 | 25650 | 25650 | 25750 | 25600 | 5091 |
| 565 | 20240531 | 094100 | 5300817450 | 25750 | 25700 | 25850 | 25600 | 7826 |
| 566 | 20240531 | 094000 | 5099324450 | 25650 | 25600 | 25700 | 25600 | 2999 |
| 567 | 20240531 | 093900 | 5022376350 | 25650 | 25700 | 25700 | 25600 | 4233 |
| 568 | 20240531 | 093800 | 4913728200 | 25700 | 25550 | 25700 | 25500 | 15920 |
| 569 | 20240531 | 093700 | 4505900350 | 25550 | 25300 | 25550 | 25250 | 20916 |
| 570 | 20240531 | 093600 | 3973616050 | 25250 | 25350 | 25350 | 25250 | 293 |
| 571 | 20240531 | 093500 | 3966208300 | 25350 | 25150 | 25400 | 25150 | 15549 |
| 572 | 20240531 | 093400 | 3572491200 | 25200 | 25200 | 25300 | 25150 | 4902 |
| 573 | 20240531 | 093300 | 3448700000 | 25200 | 25200 | 25300 | 25100 | 5785 |
| 574 | 20240531 | 093200 | 3302968700 | 25300 | 25200 | 25300 | 25200 | 2813 |
| 575 | 20240531 | 093100 | 3231908200 | 25200 | 25250 | 25250 | 25150 | 1549 |
| 576 | 20240531 | 093000 | 3192868600 | 25250 | 25300 | 25300 | 25200 | 4387 |
| 577 | 20240531 | 092900 | 3082062000 | 25300 | 25250 | 25300 | 25200 | 1845 |
| 578 | 20240531 | 092800 | 3035456550 | 25250 | 25200 | 25250 | 25200 | 2857 |
| 579 | 20240531 | 092700 | 2963320850 | 25250 | 25250 | 25250 | 25200 | 723 |
| 580 | 20240531 | 092600 | 2945070650 | 25200 | 25250 | 25300 | 25200 | 1143 |
| 581 | 20240531 | 092500 | 2916202850 | 25250 | 25250 | 25300 | 25200 | 1752 |
| 582 | 20240531 | 092400 | 2871985950 | 25150 | 25250 | 25300 | 25150 | 6177 |
| 583 | 20240531 | 092300 | 2716262750 | 25250 | 25100 | 25250 | 25050 | 4367 |
| 584 | 20240531 | 092200 | 2606535500 | 25100 | 25050 | 25100 | 25000 | 1263 |
| 585 | 20240531 | 092100 | 2574877700 | 25050 | 25050 | 25050 | 24950 | 2828 |
| 586 | 20240531 | 092000 | 2504172500 | 25000 | 25200 | 25200 | 25000 | 3943 |
| 587 | 20240531 | 091900 | 2405233250 | 25200 | 25350 | 25350 | 25150 | 4300 |
| 588 | 20240531 | 091800 | 2296734850 | 25350 | 25150 | 25350 | 25150 | 14674 |
| 589 | 20240531 | 091700 | 1926234350 | 25150 | 25050 | 25150 | 25000 | 5142 |
| 590 | 20240531 | 091600 | 1797224700 | 25000 | 24900 | 25000 | 24800 | 7802 |
| 591 | 20240531 | 091500 | 1602938250 | 24850 | 24900 | 24950 | 24750 | 4935 |
| 592 | 20240531 | 091400 | 1480391450 | 24900 | 24950 | 24950 | 24900 | 2384 |
| 593 | 20240531 | 091300 | 1420934850 | 24900 | 25150 | 25150 | 24900 | 4422 |
| 594 | 20240531 | 091200 | 1310308650 | 25150 | 25000 | 25150 | 24950 | 9575 |
| 595 | 20240531 | 091100 | 1070448600 | 25000 | 24700 | 25000 | 24700 | 12743 |
| 596 | 20240531 | 091000 | 753731900 | 24750 | 24700 | 24750 | 24700 | 447 |
| 597 | 20240531 | 090900 | 742688900 | 24700 | 24550 | 24700 | 24550 | 1206 |
| 598 | 20240531 | 090800 | 712931050 | 24550 | 24450 | 24550 | 24350 | 717 |
| 599 | 20240531 | 090700 | 695366300 | 24400 | 24350 | 24500 | 24350 | 1355 |
| 600 | 20240531 | 090600 | 662312300 | 24350 | 24450 | 24650 | 24200 | 6153 |
| 601 | 20240531 | 090500 | 512150950 | 24500 | 24650 | 24650 | 24500 | 1210 |
| 602 | 20240531 | 090400 | 482411300 | 24650 | 24900 | 24900 | 24600 | 3067 |
| 603 | 20240531 | 090300 | 406521900 | 24850 | 24650 | 24900 | 24650 | 7205 |
| 604 | 20240531 | 090200 | 228374850 | 24600 | 24400 | 24600 | 24400 | 4874 |
| 605 | 20240531 | 090100 | 108789600 | 24400 | 24250 | 24400 | 24250 | 562 |
| 606 | 20240531 | 090000 | 95090250 | 24250 | 24250 | 24450 | 24250 | 3354 |