31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 3 | 20240531 | 185100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240531 | 185000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240531 | 184900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240531 | 184800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240531 | 184700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240531 | 184600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240531 | 184500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240531 | 184400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240531 | 184300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240531 | 184200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240531 | 184100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240531 | 184000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240531 | 183900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240531 | 183800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240531 | 183700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240531 | 183600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240531 | 183500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240531 | 183400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240531 | 183300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240531 | 183200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240531 | 183100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240531 | 183000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240531 | 182900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240531 | 182800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240531 | 182700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240531 | 182600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240531 | 182500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240531 | 182400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240531 | 182300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240531 | 182200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 33 | 20240531 | 182100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240531 | 182000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240531 | 181900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240531 | 181800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240531 | 181700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240531 | 181600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240531 | 181500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240531 | 181400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240531 | 181300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240531 | 181200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240531 | 181100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240531 | 181000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240531 | 180900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240531 | 180800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240531 | 180700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240531 | 180600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240531 | 180500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240531 | 180400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240531 | 180300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240531 | 180200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240531 | 180100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240531 | 180000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240531 | 175900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240531 | 175800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240531 | 175700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240531 | 175600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240531 | 175500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240531 | 175400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240531 | 175300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240531 | 175200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 63 | 20240531 | 175100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240531 | 175000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240531 | 174900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240531 | 174800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240531 | 174700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240531 | 174600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240531 | 174500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240531 | 174400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240531 | 174300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240531 | 174200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240531 | 174100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240531 | 174000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240531 | 173900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240531 | 173800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240531 | 173700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240531 | 173600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240531 | 173500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240531 | 173400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240531 | 173300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240531 | 173200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240531 | 173100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240531 | 173000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240531 | 172900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240531 | 172800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240531 | 172700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240531 | 172600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240531 | 172500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240531 | 172400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240531 | 172300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240531 | 172200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 93 | 20240531 | 172100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240531 | 172000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240531 | 171900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240531 | 171800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240531 | 171700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240531 | 171600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240531 | 171500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240531 | 171400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240531 | 171300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240531 | 171200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240531 | 171100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240531 | 171000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240531 | 170900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240531 | 170800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240531 | 170700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240531 | 170600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240531 | 170500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240531 | 170400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240531 | 170300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240531 | 170200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240531 | 170100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240531 | 170000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240531 | 165900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240531 | 165800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240531 | 165700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240531 | 165600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240531 | 165500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240531 | 165400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240531 | 165300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240531 | 165200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 123 | 20240531 | 165100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240531 | 165000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240531 | 164900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240531 | 164800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240531 | 164700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240531 | 164600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240531 | 164500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240531 | 164400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240531 | 164300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240531 | 164200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240531 | 164100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240531 | 164000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240531 | 163900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240531 | 163800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240531 | 163700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240531 | 163600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240531 | 163500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240531 | 163400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240531 | 163300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240531 | 163200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240531 | 163100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240531 | 163000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240531 | 162900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240531 | 162800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240531 | 162700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240531 | 162600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240531 | 162500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240531 | 162400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240531 | 162300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240531 | 162200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 153 | 20240531 | 162100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240531 | 162000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240531 | 161900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240531 | 161800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240531 | 161700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240531 | 161600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240531 | 161500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240531 | 161400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240531 | 161300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240531 | 161200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240531 | 161100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240531 | 161000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240531 | 160900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240531 | 160800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240531 | 160700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240531 | 160600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240531 | 160500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240531 | 160400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240531 | 160300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240531 | 160200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240531 | 160100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240531 | 160000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240531 | 155900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240531 | 155800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240531 | 155700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240531 | 155600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240531 | 155500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240531 | 155400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240531 | 155300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240531 | 155200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 183 | 20240531 | 155100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240531 | 155000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240531 | 154900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240531 | 154800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240531 | 154700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240531 | 154600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240531 | 154500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240531 | 154400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240531 | 154300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240531 | 154200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240531 | 154100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240531 | 154000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240531 | 153900 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240531 | 153800 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240531 | 153700 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240531 | 153600 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240531 | 153500 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240531 | 153400 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240531 | 153300 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240531 | 153200 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240531 | 153100 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240531 | 153000 | 2981288950 | 34850 | 34850 | 34850 | 34850 | 6023 |
| 205 | 20240531 | 152900 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20240531 | 152800 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20240531 | 152700 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20240531 | 152600 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20240531 | 152500 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20240531 | 152400 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20240531 | 152300 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20240531 | 152200 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 213 | 20240531 | 152100 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20240531 | 152000 | 2771387400 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20240531 | 151900 | 2771387400 | 34550 | 34600 | 34600 | 34450 | 429 |
| 216 | 20240531 | 151800 | 2756578850 | 34500 | 34550 | 34600 | 34500 | 432 |
| 217 | 20240531 | 151700 | 2741658100 | 34500 | 34450 | 34550 | 34450 | 141 |
| 218 | 20240531 | 151600 | 2736788450 | 34500 | 34500 | 34550 | 34400 | 343 |
| 219 | 20240531 | 151500 | 2724951600 | 34550 | 34500 | 34550 | 34400 | 233 |
| 220 | 20240531 | 151400 | 2716913100 | 34550 | 34500 | 34550 | 34500 | 119 |
| 221 | 20240531 | 151300 | 2712801700 | 34450 | 34500 | 34550 | 34450 | 368 |
| 222 | 20240531 | 151200 | 2700112450 | 34450 | 34450 | 34550 | 34450 | 291 |
| 223 | 20240531 | 151100 | 2690077300 | 34500 | 34500 | 34500 | 34450 | 231 |
| 224 | 20240531 | 151000 | 2682108100 | 34500 | 34500 | 34550 | 34450 | 268 |
| 225 | 20240531 | 150900 | 2672863600 | 34500 | 34500 | 34550 | 34500 | 691 |
| 226 | 20240531 | 150800 | 2649018150 | 34500 | 34550 | 34550 | 34500 | 205 |
| 227 | 20240531 | 150700 | 2641941450 | 34600 | 34550 | 34600 | 34550 | 218 |
| 228 | 20240531 | 150600 | 2634404350 | 34550 | 34600 | 34600 | 34500 | 236 |
| 229 | 20240531 | 150500 | 2626250350 | 34600 | 34550 | 34600 | 34500 | 480 |
| 230 | 20240531 | 150400 | 2609650200 | 34450 | 34500 | 34550 | 34400 | 140 |
| 231 | 20240531 | 150300 | 2604820500 | 34500 | 34450 | 34500 | 34450 | 260 |
| 232 | 20240531 | 150200 | 2595850550 | 34450 | 34550 | 34550 | 34450 | 599 |
| 233 | 20240531 | 150100 | 2575187200 | 34550 | 34500 | 34550 | 34500 | 434 |
| 234 | 20240531 | 150000 | 2560208300 | 34500 | 34600 | 34600 | 34450 | 575 |
| 235 | 20240531 | 145900 | 2540381150 | 34600 | 34550 | 34600 | 34500 | 287 |
| 236 | 20240531 | 145800 | 2530467400 | 34550 | 34550 | 34550 | 34400 | 253 |
| 237 | 20240531 | 145700 | 2521733850 | 34500 | 34500 | 34500 | 34350 | 766 |
| 238 | 20240531 | 145600 | 2495376350 | 34350 | 34450 | 34500 | 34350 | 398 |
| 239 | 20240531 | 145500 | 2481682700 | 34500 | 34550 | 34550 | 34400 | 500 |
| 240 | 20240531 | 145400 | 2464433450 | 34500 | 34550 | 34550 | 34500 | 136 |
| 241 | 20240531 | 145300 | 2459735400 | 34600 | 34600 | 34600 | 34600 | 300 |
| 242 | 20240531 | 145200 | 2449355400 | 34400 | 34500 | 34600 | 34400 | 156 |
| 243 | 20240531 | 145100 | 2443960500 | 34600 | 34600 | 34600 | 34400 | 258 |
| 244 | 20240531 | 145000 | 2435034000 | 34500 | 34350 | 34550 | 34350 | 331 |
| 245 | 20240531 | 144900 | 2423610400 | 34350 | 34400 | 34500 | 34350 | 639 |
| 246 | 20240531 | 144800 | 2401651250 | 34400 | 34600 | 34600 | 34400 | 372 |
| 247 | 20240531 | 144700 | 2388801550 | 34600 | 34550 | 34600 | 34450 | 304 |
| 248 | 20240531 | 144600 | 2378296600 | 34550 | 34500 | 34600 | 34450 | 216 |
| 249 | 20240531 | 144500 | 2370829750 | 34500 | 34550 | 34550 | 34500 | 330 |
| 250 | 20240531 | 144400 | 2359436900 | 34550 | 34600 | 34600 | 34500 | 225 |
| 251 | 20240531 | 144300 | 2351657150 | 34550 | 34600 | 34650 | 34550 | 243 |
| 252 | 20240531 | 144200 | 2343248850 | 34650 | 34650 | 34700 | 34600 | 260 |
| 253 | 20240531 | 144100 | 2334239750 | 34650 | 34700 | 34700 | 34600 | 245 |
| 254 | 20240531 | 144000 | 2325745950 | 34700 | 34700 | 34700 | 34600 | 481 |
| 255 | 20240531 | 143900 | 2309083250 | 34700 | 34600 | 34700 | 34550 | 256 |
| 256 | 20240531 | 143800 | 2300217400 | 34550 | 34650 | 34700 | 34500 | 429 |
| 257 | 20240531 | 143700 | 2285372000 | 34600 | 34400 | 34650 | 34400 | 3377 |
| 258 | 20240531 | 143600 | 2168982350 | 34400 | 34400 | 34400 | 34300 | 313 |
| 259 | 20240531 | 143500 | 2158215250 | 34400 | 34350 | 34400 | 34300 | 123 |
| 260 | 20240531 | 143400 | 2153985650 | 34350 | 34350 | 34350 | 34300 | 282 |
| 261 | 20240531 | 143300 | 2144299050 | 34350 | 34350 | 34350 | 34350 | 299 |
| 262 | 20240531 | 143200 | 2134028400 | 34350 | 34350 | 34350 | 34200 | 161 |
| 263 | 20240531 | 143100 | 2128501950 | 34350 | 34150 | 34350 | 34150 | 216 |
| 264 | 20240531 | 143000 | 2121084150 | 34300 | 34100 | 34300 | 34100 | 3564 |
| 265 | 20240531 | 142900 | 1999228900 | 34100 | 34150 | 34150 | 34050 | 94 |
| 266 | 20240531 | 142800 | 1996023500 | 34100 | 34050 | 34100 | 34050 | 384 |
| 267 | 20240531 | 142700 | 1982936050 | 34000 | 34100 | 34100 | 34000 | 309 |
| 268 | 20240531 | 142600 | 1972414900 | 34100 | 34100 | 34100 | 34050 | 26 |
| 269 | 20240531 | 142500 | 1971529450 | 34100 | 34150 | 34150 | 34100 | 571 |
| 270 | 20240531 | 142400 | 1952054500 | 34150 | 34100 | 34150 | 34100 | 110 |
| 271 | 20240531 | 142300 | 1948303200 | 34150 | 34150 | 34150 | 34100 | 30 |
| 272 | 20240531 | 142200 | 1947279000 | 34100 | 34150 | 34150 | 34100 | 8 |
| 273 | 20240531 | 142100 | 1947005900 | 34150 | 34150 | 34150 | 34150 | 9 |
| 274 | 20240531 | 142000 | 1946698550 | 34100 | 34150 | 34150 | 34100 | 41 |
| 275 | 20240531 | 141900 | 1945298600 | 34150 | 34150 | 34150 | 34100 | 36 |
| 276 | 20240531 | 141800 | 1944069250 | 34100 | 34150 | 34150 | 34100 | 64 |
| 277 | 20240531 | 141700 | 1941885250 | 34150 | 34150 | 34150 | 34100 | 7 |
| 278 | 20240531 | 141600 | 1941646400 | 34150 | 34100 | 34150 | 34100 | 76 |
| 279 | 20240531 | 141500 | 1939054700 | 34150 | 34150 | 34150 | 34100 | 37 |
| 280 | 20240531 | 141400 | 1937791250 | 34150 | 34150 | 34150 | 34100 | 52 |
| 281 | 20240531 | 141300 | 1936017900 | 34200 | 34200 | 34200 | 34100 | 68 |
| 282 | 20240531 | 141200 | 1933694800 | 34200 | 34100 | 34200 | 34100 | 132 |
| 283 | 20240531 | 141100 | 1929187150 | 34150 | 34100 | 34150 | 34100 | 200 |
| 284 | 20240531 | 141000 | 1922359250 | 34150 | 34150 | 34150 | 34100 | 26 |
| 285 | 20240531 | 140900 | 1921471500 | 34150 | 34100 | 34150 | 34100 | 278 |
| 286 | 20240531 | 140800 | 1911984300 | 34150 | 34150 | 34250 | 34150 | 895 |
| 287 | 20240531 | 140700 | 1881419250 | 34250 | 34200 | 34250 | 34200 | 48 |
| 288 | 20240531 | 140600 | 1879777550 | 34200 | 34300 | 34300 | 34200 | 1008 |
| 289 | 20240531 | 140500 | 1845273500 | 34250 | 34300 | 34350 | 34250 | 268 |
| 290 | 20240531 | 140400 | 1836081000 | 34300 | 34200 | 34300 | 34200 | 185 |
| 291 | 20240531 | 140300 | 1829737250 | 34300 | 34200 | 34300 | 34150 | 126 |
| 292 | 20240531 | 140200 | 1825427700 | 34200 | 34200 | 34200 | 34150 | 70 |
| 293 | 20240531 | 140100 | 1823033850 | 34200 | 34250 | 34300 | 34150 | 153 |
| 294 | 20240531 | 140000 | 1817800750 | 34250 | 34300 | 34350 | 34250 | 835 |
| 295 | 20240531 | 135900 | 1789156250 | 34300 | 34350 | 34400 | 34300 | 1244 |
| 296 | 20240531 | 135800 | 1746420000 | 34300 | 33900 | 34400 | 33900 | 4644 |
| 297 | 20240531 | 135700 | 1587457650 | 33900 | 33950 | 34000 | 33900 | 168 |
| 298 | 20240531 | 135600 | 1581762300 | 33900 | 34000 | 34000 | 33900 | 160 |
| 299 | 20240531 | 135500 | 1576338050 | 33900 | 34000 | 34000 | 33900 | 5 |
| 300 | 20240531 | 135400 | 1576168250 | 33950 | 33950 | 34000 | 33950 | 782 |
| 301 | 20240531 | 135300 | 1549612900 | 34000 | 33950 | 34000 | 33950 | 6 |
| 302 | 20240531 | 135200 | 1549409050 | 34000 | 34000 | 34000 | 33950 | 6 |
| 303 | 20240531 | 135100 | 1549205200 | 34000 | 34000 | 34000 | 33950 | 5 |
| 304 | 20240531 | 135000 | 1549035300 | 34000 | 33950 | 34000 | 33950 | 71 |
| 305 | 20240531 | 134900 | 1546624700 | 34000 | 34000 | 34000 | 33950 | 5 |
| 306 | 20240531 | 134800 | 1546454850 | 34000 | 34000 | 34000 | 33950 | 10 |
| 307 | 20240531 | 134700 | 1546114950 | 34000 | 34000 | 34000 | 33950 | 317 |
| 308 | 20240531 | 134600 | 1535337000 | 34000 | 34000 | 34000 | 33950 | 7 |
| 309 | 20240531 | 134500 | 1535099150 | 34000 | 33950 | 34000 | 33900 | 62 |
| 310 | 20240531 | 134400 | 1532994300 | 33950 | 33950 | 33950 | 33900 | 73 |
| 311 | 20240531 | 134300 | 1530516050 | 33950 | 33900 | 33950 | 33900 | 45 |
| 312 | 20240531 | 134200 | 1528990400 | 33950 | 33950 | 33950 | 33900 | 110 |
| 313 | 20240531 | 134100 | 1525258750 | 33950 | 33950 | 33950 | 33900 | 5 |
| 314 | 20240531 | 134000 | 1525089100 | 33900 | 33850 | 33900 | 33850 | 37 |
| 315 | 20240531 | 133900 | 1523834850 | 33850 | 33900 | 33900 | 33850 | 9 |
| 316 | 20240531 | 133800 | 1523530000 | 33850 | 33900 | 33900 | 33850 | 4 |
| 317 | 20240531 | 133700 | 1523394450 | 33850 | 33850 | 33900 | 33850 | 5 |
| 318 | 20240531 | 133600 | 1523225100 | 33900 | 33850 | 33900 | 33850 | 6 |
| 319 | 20240531 | 133500 | 1523021850 | 33950 | 33950 | 33950 | 33850 | 5 |
| 320 | 20240531 | 133400 | 1522852200 | 33950 | 33950 | 33950 | 33850 | 4 |
| 321 | 20240531 | 133300 | 1522716500 | 33950 | 33900 | 33950 | 33900 | 3 |
| 322 | 20240531 | 133200 | 1522614700 | 33900 | 33850 | 33950 | 33850 | 5 |
| 323 | 20240531 | 133100 | 1522445250 | 33850 | 33900 | 33950 | 33850 | 11 |
| 324 | 20240531 | 133000 | 1522072450 | 33950 | 33950 | 33950 | 33950 | 19 |
| 325 | 20240531 | 132900 | 1521427400 | 33900 | 33950 | 33950 | 33850 | 6 |
| 326 | 20240531 | 132800 | 1521224050 | 33950 | 33900 | 33950 | 33900 | 78 |
| 327 | 20240531 | 132700 | 1518579750 | 33850 | 33900 | 33900 | 33850 | 5 |
| 328 | 20240531 | 132600 | 1518410350 | 33900 | 33850 | 33900 | 33850 | 29 |
| 329 | 20240531 | 132500 | 1517428500 | 33850 | 33900 | 33900 | 33850 | 8 |
| 330 | 20240531 | 132400 | 1517157550 | 33850 | 33850 | 33900 | 33800 | 190 |
| 331 | 20240531 | 132300 | 1510726000 | 33850 | 33800 | 33850 | 33800 | 13 |
| 332 | 20240531 | 132200 | 1510286500 | 33800 | 33800 | 33850 | 33800 | 15 |
| 333 | 20240531 | 132100 | 1509779300 | 33800 | 33850 | 33850 | 33800 | 30 |
| 334 | 20240531 | 132000 | 1508764150 | 33850 | 33850 | 33850 | 33850 | 3 |
| 335 | 20240531 | 131900 | 1508662600 | 33850 | 33800 | 33850 | 33800 | 6 |
| 336 | 20240531 | 131800 | 1508459650 | 33850 | 33800 | 33850 | 33800 | 21 |
| 337 | 20240531 | 131700 | 1507749700 | 33850 | 33850 | 33850 | 33800 | 26 |
| 338 | 20240531 | 131600 | 1506869700 | 33850 | 33850 | 33850 | 33850 | 35 |
| 339 | 20240531 | 131500 | 1505684950 | 33850 | 33850 | 33850 | 33800 | 8 |
| 340 | 20240531 | 131400 | 1505414350 | 33850 | 33800 | 33850 | 33800 | 206 |
| 341 | 20240531 | 131300 | 1498451250 | 33850 | 33850 | 33850 | 33800 | 11 |
| 342 | 20240531 | 131200 | 1498078950 | 33850 | 33850 | 33900 | 33800 | 34 |
| 343 | 20240531 | 131100 | 1496928000 | 33800 | 33850 | 33850 | 33750 | 960 |
| 344 | 20240531 | 131000 | 1464480000 | 33850 | 33850 | 33850 | 33800 | 20 |
| 345 | 20240531 | 130900 | 1463803050 | 33800 | 33850 | 33900 | 33800 | 44 |
| 346 | 20240531 | 130800 | 1462312800 | 33800 | 33900 | 33900 | 33800 | 5 |
| 347 | 20240531 | 130700 | 1462143450 | 33800 | 33900 | 33900 | 33800 | 1004 |
| 348 | 20240531 | 130600 | 1428200150 | 33900 | 33850 | 33900 | 33850 | 3 |
| 349 | 20240531 | 130500 | 1428098500 | 33900 | 33850 | 33900 | 33850 | 5 |
| 350 | 20240531 | 130400 | 1427929150 | 33900 | 33900 | 33900 | 33900 | 2 |
| 351 | 20240531 | 130300 | 1427861350 | 33800 | 33900 | 33900 | 33800 | 12 |
| 352 | 20240531 | 130200 | 1427454750 | 33900 | 33800 | 33900 | 33800 | 3 |
| 353 | 20240531 | 130100 | 1427353200 | 33900 | 33800 | 33900 | 33800 | 28 |
| 354 | 20240531 | 130000 | 1426404300 | 33800 | 33900 | 33900 | 33800 | 4 |
| 355 | 20240531 | 125900 | 1426268800 | 33800 | 33800 | 33800 | 33800 | 32 |
| 356 | 20240531 | 125800 | 1425187200 | 33750 | 33750 | 33850 | 33750 | 21 |
| 357 | 20240531 | 125700 | 1424476650 | 33850 | 33750 | 33850 | 33750 | 101 |
| 358 | 20240531 | 125600 | 1421067800 | 33750 | 33800 | 33850 | 33750 | 314 |
| 359 | 20240531 | 125500 | 1410454500 | 33800 | 33800 | 33850 | 33800 | 191 |
| 360 | 20240531 | 125400 | 1403998600 | 33850 | 33800 | 33850 | 33800 | 65 |
| 361 | 20240531 | 125300 | 1401800500 | 33800 | 33750 | 33800 | 33750 | 4 |
| 362 | 20240531 | 125200 | 1401665350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 363 | 20240531 | 125100 | 1401665350 | 33800 | 33800 | 33800 | 33750 | 15 |
| 364 | 20240531 | 125000 | 1401158450 | 33800 | 33850 | 33850 | 33800 | 15 |
| 365 | 20240531 | 124900 | 1400651000 | 33750 | 33750 | 33750 | 33750 | 5 |
| 366 | 20240531 | 124800 | 1400482250 | 33750 | 33750 | 33750 | 33700 | 90 |
| 367 | 20240531 | 124700 | 1397444800 | 33750 | 33750 | 33800 | 33750 | 5 |
| 368 | 20240531 | 124600 | 1397275950 | 33750 | 33750 | 33750 | 33750 | 2 |
| 369 | 20240531 | 124500 | 1397208450 | 33800 | 33750 | 33800 | 33750 | 21 |
| 370 | 20240531 | 124400 | 1396498750 | 33750 | 33750 | 33750 | 33750 | 2 |
| 371 | 20240531 | 124300 | 1396431250 | 33750 | 33750 | 33750 | 33700 | 1002 |
| 372 | 20240531 | 124200 | 1362656850 | 33750 | 33850 | 33850 | 33750 | 4 |
| 373 | 20240531 | 124100 | 1362521550 | 33750 | 33750 | 33750 | 33750 | 1 |
| 374 | 20240531 | 124000 | 1362487800 | 33800 | 33850 | 33850 | 33800 | 5 |
| 375 | 20240531 | 123900 | 1362318650 | 33750 | 33850 | 33850 | 33750 | 4 |
| 376 | 20240531 | 123800 | 1362183350 | 33700 | 33700 | 33900 | 33700 | 24 |
| 377 | 20240531 | 123700 | 1361374350 | 33750 | 33800 | 33850 | 33750 | 1954 |
| 378 | 20240531 | 123600 | 1295378450 | 33800 | 33800 | 33800 | 33800 | 1 |
| 379 | 20240531 | 123500 | 1295344650 | 33850 | 33850 | 33850 | 33850 | 47 |
| 380 | 20240531 | 123400 | 1293753700 | 33850 | 33900 | 33900 | 33850 | 4 |
| 381 | 20240531 | 123300 | 1293618150 | 33850 | 33850 | 33850 | 33850 | 1 |
| 382 | 20240531 | 123200 | 1293584300 | 33950 | 34000 | 34000 | 33950 | 7 |
| 383 | 20240531 | 123100 | 1293346600 | 33950 | 33850 | 33950 | 33700 | 170 |
| 384 | 20240531 | 123000 | 1287609800 | 33800 | 33800 | 33800 | 33800 | 3 |
| 385 | 20240531 | 122900 | 1287508400 | 33800 | 33800 | 33800 | 33750 | 635 |
| 386 | 20240531 | 122800 | 1266045900 | 33850 | 33850 | 33850 | 33850 | 7 |
| 387 | 20240531 | 122700 | 1265808950 | 33900 | 33950 | 33950 | 33850 | 339 |
| 388 | 20240531 | 122600 | 1254331650 | 33950 | 34000 | 34000 | 33950 | 301 |
| 389 | 20240531 | 122500 | 1244112550 | 33950 | 33950 | 33950 | 33950 | 0 |
| 390 | 20240531 | 122400 | 1244112550 | 33950 | 33950 | 34000 | 33950 | 17 |
| 391 | 20240531 | 122300 | 1243535250 | 33950 | 33950 | 33950 | 33950 | 3 |
| 392 | 20240531 | 122200 | 1243433400 | 34000 | 33950 | 34000 | 33850 | 10 |
| 393 | 20240531 | 122100 | 1243093950 | 33950 | 33850 | 33950 | 33850 | 4 |
| 394 | 20240531 | 122000 | 1242958250 | 33950 | 33950 | 33950 | 33950 | 452 |
| 395 | 20240531 | 121900 | 1227612850 | 34000 | 33950 | 34000 | 33950 | 4 |
| 396 | 20240531 | 121800 | 1227476900 | 33850 | 34000 | 34000 | 33850 | 4 |
| 397 | 20240531 | 121700 | 1227341050 | 33850 | 33900 | 33900 | 33850 | 7 |
| 398 | 20240531 | 121600 | 1227104000 | 33950 | 33850 | 33950 | 33850 | 20 |
| 399 | 20240531 | 121500 | 1226425100 | 33850 | 33850 | 33850 | 33850 | 18 |
| 400 | 20240531 | 121400 | 1225815800 | 33850 | 33800 | 33850 | 33800 | 114 |
| 401 | 20240531 | 121300 | 1221957000 | 33850 | 33800 | 33850 | 33800 | 76 |
| 402 | 20240531 | 121200 | 1219388000 | 33800 | 33800 | 33800 | 33800 | 1 |
| 403 | 20240531 | 121100 | 1219354200 | 33800 | 33850 | 33850 | 33800 | 35 |
| 404 | 20240531 | 121000 | 1218169500 | 33800 | 33750 | 33800 | 33750 | 622 |
| 405 | 20240531 | 120900 | 1197175900 | 33750 | 33750 | 33750 | 33750 | 2 |
| 406 | 20240531 | 120800 | 1197108400 | 33850 | 33750 | 33850 | 33750 | 183 |
| 407 | 20240531 | 120700 | 1190930250 | 33800 | 33800 | 33850 | 33750 | 477 |
| 408 | 20240531 | 120600 | 1174815150 | 33850 | 33850 | 33850 | 33750 | 493 |
| 409 | 20240531 | 120500 | 1158127300 | 33850 | 34000 | 34000 | 33850 | 25 |
| 410 | 20240531 | 120400 | 1157278750 | 34000 | 33950 | 34150 | 33900 | 1048 |
| 411 | 20240531 | 120300 | 1121743100 | 33950 | 34150 | 34200 | 33950 | 522 |
| 412 | 20240531 | 120200 | 1103985250 | 34200 | 34000 | 34200 | 33950 | 617 |
| 413 | 20240531 | 120100 | 1082934000 | 33950 | 33950 | 33950 | 33950 | 120 |
| 414 | 20240531 | 120000 | 1078860000 | 33900 | 33900 | 33950 | 33900 | 347 |
| 415 | 20240531 | 115900 | 1067094700 | 33900 | 33900 | 33900 | 33900 | 4 |
| 416 | 20240531 | 115800 | 1066959100 | 33950 | 33900 | 33950 | 33900 | 136 |
| 417 | 20240531 | 115700 | 1062346950 | 33950 | 33950 | 33950 | 33900 | 13 |
| 418 | 20240531 | 115600 | 1061906050 | 33900 | 33850 | 33900 | 33850 | 267 |
| 419 | 20240531 | 115500 | 1052854900 | 33900 | 33850 | 33900 | 33800 | 223 |
| 420 | 20240531 | 115400 | 1045305350 | 33800 | 33800 | 33800 | 33800 | 18 |
| 421 | 20240531 | 115300 | 1044696950 | 33850 | 33800 | 33850 | 33800 | 19 |
| 422 | 20240531 | 115200 | 1044053850 | 33800 | 33750 | 33850 | 33750 | 8 |
| 423 | 20240531 | 115100 | 1043783300 | 33850 | 33850 | 33850 | 33850 | 5 |
| 424 | 20240531 | 115000 | 1043614050 | 33850 | 33750 | 33850 | 33750 | 28 |
| 425 | 20240531 | 114900 | 1042667550 | 33800 | 33800 | 33800 | 33750 | 37 |
| 426 | 20240531 | 114800 | 1041417050 | 33800 | 33750 | 33800 | 33750 | 17 |
| 427 | 20240531 | 114700 | 1040842500 | 33800 | 33750 | 33800 | 33750 | 28 |
| 428 | 20240531 | 114600 | 1039897350 | 33750 | 33750 | 33750 | 33750 | 1 |
| 429 | 20240531 | 114500 | 1039863600 | 33800 | 33750 | 33800 | 33750 | 7 |
| 430 | 20240531 | 114400 | 1039627250 | 33750 | 33800 | 33800 | 33750 | 9 |
| 431 | 20240531 | 114300 | 1039323350 | 33850 | 33900 | 33900 | 33650 | 398 |
| 432 | 20240531 | 114200 | 1025920000 | 33900 | 33800 | 33900 | 33800 | 9 |
| 433 | 20240531 | 114100 | 1025615200 | 33900 | 33800 | 33900 | 33800 | 7 |
| 434 | 20240531 | 114000 | 1025378300 | 33700 | 33800 | 33800 | 33700 | 11 |
| 435 | 20240531 | 113900 | 1025006600 | 33800 | 33800 | 33800 | 33800 | 9 |
| 436 | 20240531 | 113800 | 1024702400 | 33650 | 33650 | 33650 | 33650 | 2 |
| 437 | 20240531 | 113700 | 1024635100 | 33800 | 33650 | 33800 | 33650 | 28 |
| 438 | 20240531 | 113600 | 1023689150 | 33650 | 33700 | 33850 | 33650 | 38 |
| 439 | 20240531 | 113500 | 1022406400 | 33650 | 33650 | 33650 | 33650 | 4 |
| 440 | 20240531 | 113400 | 1022271800 | 33800 | 33650 | 33800 | 33650 | 5 |
| 441 | 20240531 | 113300 | 1022103100 | 33800 | 33750 | 33800 | 33750 | 55 |
| 442 | 20240531 | 113200 | 1020244900 | 33800 | 33800 | 33800 | 33800 | 292 |
| 443 | 20240531 | 113100 | 1010375300 | 33650 | 33700 | 33900 | 33650 | 22 |
| 444 | 20240531 | 113000 | 1009631900 | 33650 | 33650 | 33650 | 33650 | 11 |
| 445 | 20240531 | 112900 | 1009261750 | 33650 | 33750 | 33750 | 33650 | 5 |
| 446 | 20240531 | 112800 | 1009093150 | 33700 | 33700 | 33700 | 33700 | 20 |
| 447 | 20240531 | 112700 | 1008419150 | 33650 | 33650 | 33650 | 33650 | 0 |
| 448 | 20240531 | 112600 | 1008419150 | 33650 | 33800 | 33900 | 33650 | 392 |
| 449 | 20240531 | 112500 | 995206500 | 33750 | 33800 | 33800 | 33750 | 33 |
| 450 | 20240531 | 112400 | 994091150 | 33850 | 33800 | 33850 | 33750 | 20 |
| 451 | 20240531 | 112300 | 993415050 | 33850 | 33750 | 33850 | 33750 | 9 |
| 452 | 20240531 | 112200 | 993110500 | 33750 | 33800 | 33800 | 33750 | 16 |
| 453 | 20240531 | 112100 | 992569750 | 33750 | 33700 | 33800 | 33700 | 13 |
| 454 | 20240531 | 112000 | 992131050 | 33700 | 33700 | 33700 | 33700 | 72 |
| 455 | 20240531 | 111900 | 989704650 | 33650 | 33650 | 33700 | 33650 | 205 |
| 456 | 20240531 | 111800 | 982798150 | 33650 | 33600 | 33650 | 33600 | 3 |
| 457 | 20240531 | 111700 | 982697300 | 33550 | 33600 | 33600 | 33550 | 150 |
| 458 | 20240531 | 111600 | 977657350 | 33650 | 33700 | 33700 | 33600 | 6 |
| 459 | 20240531 | 111500 | 977455400 | 33650 | 33650 | 33650 | 33650 | 24 |
| 460 | 20240531 | 111400 | 976647800 | 33600 | 33600 | 33600 | 33600 | 23 |
| 461 | 20240531 | 111300 | 975875000 | 33600 | 33600 | 33650 | 33600 | 14 |
| 462 | 20240531 | 111200 | 975404450 | 33650 | 33650 | 33650 | 33650 | 3 |
| 463 | 20240531 | 111100 | 975303500 | 33600 | 33600 | 33600 | 33450 | 10 |
| 464 | 20240531 | 111000 | 974967800 | 33600 | 33600 | 33600 | 33600 | 4 |
| 465 | 20240531 | 110900 | 974833400 | 33400 | 33600 | 33650 | 33400 | 1453 |
| 466 | 20240531 | 110800 | 926285300 | 33600 | 33550 | 33600 | 33550 | 79 |
| 467 | 20240531 | 110700 | 923631000 | 33400 | 33550 | 33550 | 33400 | 352 |
| 468 | 20240531 | 110600 | 911851700 | 33400 | 33550 | 33550 | 33400 | 781 |
| 469 | 20240531 | 110500 | 885702250 | 33550 | 33600 | 33600 | 33550 | 5 |
| 470 | 20240531 | 110400 | 885534350 | 33600 | 33700 | 33700 | 33400 | 304 |
| 471 | 20240531 | 110300 | 875373750 | 33700 | 33650 | 33700 | 33600 | 49 |
| 472 | 20240531 | 110200 | 873725650 | 33700 | 33700 | 33700 | 33400 | 722 |
| 473 | 20240531 | 110100 | 849583250 | 33650 | 33500 | 33650 | 33500 | 129 |
| 474 | 20240531 | 110000 | 845258250 | 33650 | 33700 | 33700 | 33500 | 2086 |
| 475 | 20240531 | 105900 | 775353500 | 33650 | 33650 | 33650 | 33650 | 1 |
| 476 | 20240531 | 105800 | 775319850 | 33550 | 33600 | 33600 | 33550 | 901 |
| 477 | 20240531 | 105700 | 745071250 | 33600 | 33600 | 33600 | 33550 | 596 |
| 478 | 20240531 | 105600 | 725054800 | 33600 | 33650 | 33650 | 33600 | 304 |
| 479 | 20240531 | 105500 | 714838050 | 33700 | 33650 | 33700 | 33600 | 187 |
| 480 | 20240531 | 105400 | 708545450 | 33650 | 33750 | 33750 | 33650 | 232 |
| 481 | 20240531 | 105300 | 700736750 | 33750 | 33750 | 33750 | 33650 | 24 |
| 482 | 20240531 | 105200 | 699926850 | 33750 | 33750 | 33750 | 33650 | 59 |
| 483 | 20240531 | 105100 | 697937550 | 33700 | 33700 | 33700 | 33700 | 58 |
| 484 | 20240531 | 105000 | 695982950 | 33650 | 33700 | 33700 | 33650 | 110 |
| 485 | 20240531 | 104900 | 692276800 | 33850 | 33800 | 33850 | 33750 | 55 |
| 486 | 20240531 | 104800 | 690419900 | 33800 | 33800 | 33800 | 33800 | 18 |
| 487 | 20240531 | 104700 | 689811500 | 33850 | 33750 | 33850 | 33700 | 295 |
| 488 | 20240531 | 104600 | 679854950 | 33750 | 33850 | 33850 | 33750 | 262 |
| 489 | 20240531 | 104500 | 671006750 | 33800 | 33800 | 33800 | 33800 | 3 |
| 490 | 20240531 | 104400 | 670905350 | 33800 | 33800 | 33800 | 33800 | 17 |
| 491 | 20240531 | 104300 | 670330750 | 33800 | 33850 | 33850 | 33800 | 103 |
| 492 | 20240531 | 104200 | 666849200 | 33800 | 33800 | 33850 | 33800 | 75 |
| 493 | 20240531 | 104100 | 664311750 | 33850 | 33800 | 33850 | 33750 | 1072 |
| 494 | 20240531 | 104000 | 628078050 | 33850 | 33850 | 33850 | 33850 | 10 |
| 495 | 20240531 | 103900 | 627739550 | 33900 | 33850 | 33900 | 33800 | 144 |
| 496 | 20240531 | 103800 | 622865100 | 33850 | 33900 | 33900 | 33850 | 39 |
| 497 | 20240531 | 103700 | 621544800 | 33850 | 33850 | 33850 | 33850 | 5 |
| 498 | 20240531 | 103600 | 621375550 | 33850 | 33850 | 33900 | 33850 | 270 |
| 499 | 20240531 | 103500 | 612235900 | 33900 | 33900 | 33900 | 33900 | 2 |
| 500 | 20240531 | 103400 | 612168100 | 33850 | 33900 | 33900 | 33850 | 84 |
| 501 | 20240531 | 103300 | 609320550 | 33900 | 33850 | 33950 | 33850 | 68 |
| 502 | 20240531 | 103200 | 607013650 | 33900 | 33900 | 33950 | 33900 | 101 |
| 503 | 20240531 | 103100 | 603589700 | 33900 | 33850 | 33950 | 33800 | 340 |
| 504 | 20240531 | 103000 | 592083650 | 33850 | 33950 | 33950 | 33850 | 99 |
| 505 | 20240531 | 102900 | 588727450 | 33900 | 33900 | 33900 | 33900 | 3 |
| 506 | 20240531 | 102800 | 588625750 | 34050 | 34050 | 34050 | 34050 | 3 |
| 507 | 20240531 | 102700 | 588523600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 508 | 20240531 | 102600 | 588523600 | 34100 | 33900 | 34100 | 33900 | 20 |
| 509 | 20240531 | 102500 | 587845200 | 34100 | 34000 | 34100 | 33900 | 558 |
| 510 | 20240531 | 102400 | 568905500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 511 | 20240531 | 102300 | 568905500 | 34000 | 34050 | 34100 | 34000 | 27 |
| 512 | 20240531 | 102200 | 567986950 | 34100 | 34100 | 34100 | 34100 | 3 |
| 513 | 20240531 | 102100 | 567884650 | 34050 | 34050 | 34100 | 34050 | 273 |
| 514 | 20240531 | 102000 | 558588900 | 34100 | 34100 | 34100 | 34100 | 19 |
| 515 | 20240531 | 101900 | 557941000 | 34050 | 34050 | 34050 | 34050 | 198 |
| 516 | 20240531 | 101800 | 551199100 | 34200 | 34150 | 34200 | 34150 | 18 |
| 517 | 20240531 | 101700 | 550584250 | 34150 | 34100 | 34200 | 34100 | 373 |
| 518 | 20240531 | 101600 | 537863250 | 34150 | 34200 | 34200 | 34150 | 34 |
| 519 | 20240531 | 101500 | 536702050 | 34200 | 34100 | 34200 | 34100 | 6 |
| 520 | 20240531 | 101400 | 536496950 | 34150 | 34200 | 34200 | 34150 | 58 |
| 521 | 20240531 | 101300 | 534516100 | 34150 | 34150 | 34150 | 34150 | 0 |
| 522 | 20240531 | 101200 | 534516100 | 34150 | 34200 | 34200 | 34150 | 39 |
| 523 | 20240531 | 101100 | 533182500 | 34200 | 34150 | 34200 | 34150 | 159 |
| 524 | 20240531 | 101000 | 527752500 | 34100 | 34150 | 34150 | 34100 | 53 |
| 525 | 20240531 | 100900 | 525945050 | 34100 | 34150 | 34150 | 34100 | 4 |
| 526 | 20240531 | 100800 | 525808550 | 34000 | 34150 | 34150 | 34000 | 46 |
| 527 | 20240531 | 100700 | 524237800 | 34150 | 34000 | 34150 | 34000 | 6 |
| 528 | 20240531 | 100600 | 524033200 | 34000 | 34150 | 34150 | 34000 | 153 |
| 529 | 20240531 | 100500 | 518824100 | 34100 | 34150 | 34150 | 34100 | 16 |
| 530 | 20240531 | 100400 | 518277850 | 34100 | 34100 | 34150 | 34100 | 99 |
| 531 | 20240531 | 100300 | 514900050 | 34100 | 34150 | 34150 | 34100 | 104 |
| 532 | 20240531 | 100200 | 511348700 | 34150 | 34100 | 34150 | 34100 | 139 |
| 533 | 20240531 | 100100 | 506608400 | 34100 | 34050 | 34100 | 34000 | 150 |
| 534 | 20240531 | 100000 | 501501800 | 34000 | 34050 | 34050 | 34000 | 5 |
| 535 | 20240531 | 095900 | 501331600 | 34100 | 34000 | 34100 | 34000 | 480 |
| 536 | 20240531 | 095800 | 484980900 | 34000 | 34050 | 34050 | 34000 | 7 |
| 537 | 20240531 | 095700 | 484742650 | 34050 | 33950 | 34050 | 33950 | 12 |
| 538 | 20240531 | 095600 | 484334950 | 33950 | 34000 | 34000 | 33900 | 251 |
| 539 | 20240531 | 095500 | 475802350 | 34050 | 34050 | 34050 | 34050 | 15 |
| 540 | 20240531 | 095400 | 475291600 | 34050 | 34050 | 34100 | 34050 | 46 |
| 541 | 20240531 | 095300 | 473725150 | 34050 | 34100 | 34100 | 34050 | 16 |
| 542 | 20240531 | 095200 | 473180200 | 34050 | 34050 | 34100 | 34050 | 4 |
| 543 | 20240531 | 095100 | 473043950 | 34000 | 33950 | 34000 | 33900 | 107 |
| 544 | 20240531 | 095000 | 469413450 | 34050 | 34050 | 34050 | 34050 | 40 |
| 545 | 20240531 | 094900 | 468051450 | 34100 | 34100 | 34100 | 34050 | 524 |
| 546 | 20240531 | 094800 | 450189700 | 34050 | 34050 | 34050 | 34050 | 184 |
| 547 | 20240531 | 094700 | 443924500 | 34050 | 34050 | 34050 | 34050 | 3 |
| 548 | 20240531 | 094600 | 443822350 | 34050 | 34000 | 34050 | 34000 | 29 |
| 549 | 20240531 | 094500 | 442836200 | 34000 | 33950 | 34000 | 33950 | 347 |
| 550 | 20240531 | 094400 | 431039750 | 33950 | 33850 | 33950 | 33850 | 400 |
| 551 | 20240531 | 094300 | 417490250 | 33850 | 33800 | 33850 | 33800 | 63 |
| 552 | 20240531 | 094200 | 415357750 | 33850 | 33850 | 33850 | 33850 | 52 |
| 553 | 20240531 | 094100 | 413597550 | 33850 | 33850 | 33850 | 33800 | 9 |
| 554 | 20240531 | 094000 | 413293000 | 33800 | 33850 | 33850 | 33800 | 13 |
| 555 | 20240531 | 093900 | 412853350 | 33850 | 33800 | 33850 | 33800 | 915 |
| 556 | 20240531 | 093800 | 381915250 | 33900 | 33950 | 33950 | 33850 | 35 |
| 557 | 20240531 | 093700 | 380728900 | 33900 | 33950 | 33950 | 33800 | 1514 |
| 558 | 20240531 | 093600 | 329496700 | 33950 | 34000 | 34000 | 33950 | 36 |
| 559 | 20240531 | 093500 | 328274350 | 34000 | 33950 | 34000 | 33950 | 192 |
| 560 | 20240531 | 093400 | 321755800 | 33950 | 34000 | 34000 | 33950 | 55 |
| 561 | 20240531 | 093300 | 319886900 | 34000 | 34000 | 34050 | 34000 | 365 |
| 562 | 20240531 | 093200 | 307476600 | 34050 | 34100 | 34100 | 34050 | 23 |
| 563 | 20240531 | 093100 | 306693300 | 34100 | 34100 | 34100 | 34000 | 18 |
| 564 | 20240531 | 093000 | 306079600 | 34100 | 34100 | 34100 | 34000 | 24 |
| 565 | 20240531 | 092900 | 305262200 | 34050 | 34100 | 34100 | 34050 | 28 |
| 566 | 20240531 | 092800 | 304308650 | 34050 | 34050 | 34050 | 34050 | 46 |
| 567 | 20240531 | 092700 | 302742350 | 34050 | 34000 | 34100 | 34000 | 82 |
| 568 | 20240531 | 092600 | 299953550 | 34000 | 34000 | 34000 | 34000 | 385 |
| 569 | 20240531 | 092500 | 286863550 | 34000 | 33950 | 34000 | 33950 | 207 |
| 570 | 20240531 | 092400 | 279828600 | 33950 | 34100 | 34100 | 33950 | 424 |
| 571 | 20240531 | 092300 | 265421850 | 34050 | 34000 | 34050 | 34000 | 44 |
| 572 | 20240531 | 092200 | 263924250 | 34000 | 34000 | 34000 | 34000 | 125 |
| 573 | 20240531 | 092100 | 259674250 | 34000 | 34000 | 34100 | 34000 | 117 |
| 574 | 20240531 | 092000 | 255694650 | 34150 | 34050 | 34150 | 33950 | 354 |
| 575 | 20240531 | 091900 | 243643400 | 34100 | 33950 | 34100 | 33950 | 12 |
| 576 | 20240531 | 091800 | 243235150 | 33950 | 33900 | 34200 | 33900 | 432 |
| 577 | 20240531 | 091700 | 228542950 | 33950 | 33900 | 33950 | 33900 | 69 |
| 578 | 20240531 | 091600 | 226203200 | 33950 | 33950 | 33950 | 33900 | 65 |
| 579 | 20240531 | 091500 | 223996500 | 33950 | 33900 | 33950 | 33850 | 159 |
| 580 | 20240531 | 091400 | 218605750 | 33900 | 34000 | 34000 | 33900 | 689 |
| 581 | 20240531 | 091300 | 195233650 | 34000 | 34200 | 34200 | 34000 | 274 |
| 582 | 20240531 | 091200 | 185905200 | 34200 | 34150 | 34200 | 34000 | 83 |
| 583 | 20240531 | 091100 | 183075400 | 34000 | 34000 | 34000 | 33900 | 195 |
| 584 | 20240531 | 091000 | 176450400 | 34000 | 34100 | 34150 | 33900 | 1077 |
| 585 | 20240531 | 090900 | 139882150 | 34100 | 34200 | 34200 | 34100 | 235 |
| 586 | 20240531 | 090800 | 131857150 | 34200 | 34200 | 34450 | 34150 | 1215 |
| 587 | 20240531 | 090700 | 90082500 | 34200 | 34250 | 34250 | 34200 | 47 |
| 588 | 20240531 | 090600 | 88474850 | 34300 | 34300 | 34300 | 34250 | 369 |
| 589 | 20240531 | 090500 | 75818950 | 34150 | 34150 | 34150 | 34100 | 128 |
| 590 | 20240531 | 090400 | 71448250 | 34300 | 34100 | 34300 | 34100 | 247 |
| 591 | 20240531 | 090300 | 63000550 | 34300 | 34250 | 34300 | 34250 | 172 |
| 592 | 20240531 | 090200 | 57109050 | 34200 | 34200 | 34200 | 34000 | 131 |
| 593 | 20240531 | 090100 | 52631850 | 34250 | 34000 | 34250 | 34000 | 280 |
| 594 | 20240531 | 090000 | 43073850 | 34100 | 34500 | 34500 | 34100 | 1254 |