33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 3 | 20240530 | 191900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20240530 | 191800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20240530 | 191700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20240530 | 191600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20240530 | 191500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20240530 | 191400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20240530 | 191300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20240530 | 191200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20240530 | 191100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20240530 | 191000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20240530 | 190900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20240530 | 190800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20240530 | 190700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20240530 | 190600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20240530 | 190500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20240530 | 190400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20240530 | 190300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20240530 | 190200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20240530 | 190100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20240530 | 190000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20240530 | 185900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20240530 | 185800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20240530 | 185700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20240530 | 185600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20240530 | 185500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20240530 | 185400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20240530 | 185300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20240530 | 185200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20240530 | 185100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20240530 | 185000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 33 | 20240530 | 184900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20240530 | 184800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20240530 | 184700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20240530 | 184600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20240530 | 184500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20240530 | 184400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20240530 | 184300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20240530 | 184200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20240530 | 184100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20240530 | 184000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20240530 | 183900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20240530 | 183800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20240530 | 183700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20240530 | 183600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20240530 | 183500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20240530 | 183400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20240530 | 183300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20240530 | 183200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20240530 | 183100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20240530 | 183000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20240530 | 182900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20240530 | 182800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20240530 | 182700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20240530 | 182600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20240530 | 182500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20240530 | 182400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20240530 | 182300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20240530 | 182200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20240530 | 182100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20240530 | 182000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 63 | 20240530 | 181900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20240530 | 181800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20240530 | 181700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20240530 | 181600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20240530 | 181500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20240530 | 181400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20240530 | 181300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20240530 | 181200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20240530 | 181100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20240530 | 181000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20240530 | 180900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20240530 | 180800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20240530 | 180700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20240530 | 180600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20240530 | 180500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20240530 | 180400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20240530 | 180300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20240530 | 180200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20240530 | 180100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20240530 | 180000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20240530 | 175900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20240530 | 175800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20240530 | 175700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20240530 | 175600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20240530 | 175500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20240530 | 175400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20240530 | 175300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20240530 | 175200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20240530 | 175100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20240530 | 175000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 93 | 20240530 | 174900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20240530 | 174800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20240530 | 174700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20240530 | 174600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20240530 | 174500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20240530 | 174400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20240530 | 174300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20240530 | 174200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20240530 | 174100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20240530 | 174000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20240530 | 173900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20240530 | 173800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20240530 | 173700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20240530 | 173600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20240530 | 173500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20240530 | 173400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20240530 | 173300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20240530 | 173200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20240530 | 173100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20240530 | 173000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20240530 | 172900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20240530 | 172800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20240530 | 172700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20240530 | 172600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20240530 | 172500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20240530 | 172400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20240530 | 172300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20240530 | 172200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20240530 | 172100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20240530 | 172000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 123 | 20240530 | 171900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20240530 | 171800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20240530 | 171700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20240530 | 171600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20240530 | 171500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20240530 | 171400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20240530 | 171300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20240530 | 171200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20240530 | 171100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20240530 | 171000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20240530 | 170900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20240530 | 170800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20240530 | 170700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20240530 | 170600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20240530 | 170500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20240530 | 170400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20240530 | 170300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20240530 | 170200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20240530 | 170100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20240530 | 170000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20240530 | 165900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20240530 | 165800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20240530 | 165700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20240530 | 165600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20240530 | 165500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20240530 | 165400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20240530 | 165300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20240530 | 165200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20240530 | 165100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20240530 | 165000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 153 | 20240530 | 164900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20240530 | 164800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20240530 | 164700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20240530 | 164600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20240530 | 164500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20240530 | 164400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20240530 | 164300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20240530 | 164200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20240530 | 164100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20240530 | 164000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20240530 | 163900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20240530 | 163800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20240530 | 163700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20240530 | 163600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20240530 | 163500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20240530 | 163400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20240530 | 163300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20240530 | 163200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20240530 | 163100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20240530 | 163000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20240530 | 162900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20240530 | 162800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20240530 | 162700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20240530 | 162600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20240530 | 162500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20240530 | 162400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20240530 | 162300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20240530 | 162200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20240530 | 162100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20240530 | 162000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 183 | 20240530 | 161900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20240530 | 161800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20240530 | 161700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20240530 | 161600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20240530 | 161500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20240530 | 161400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20240530 | 161300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20240530 | 161200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20240530 | 161100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20240530 | 161000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20240530 | 160900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20240530 | 160800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20240530 | 160700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20240530 | 160600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240530 | 160500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240530 | 160400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240530 | 160300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240530 | 160200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240530 | 160100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20240530 | 160000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20240530 | 155900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20240530 | 155800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20240530 | 155700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20240530 | 155600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20240530 | 155500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20240530 | 155400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20240530 | 155300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20240530 | 155200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20240530 | 155100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20240530 | 155000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 213 | 20240530 | 154900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20240530 | 154800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20240530 | 154700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20240530 | 154600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20240530 | 154500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20240530 | 154400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20240530 | 154300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20240530 | 154200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20240530 | 154100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20240530 | 154000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20240530 | 153900 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20240530 | 153800 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20240530 | 153700 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20240530 | 153600 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20240530 | 153500 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20240530 | 153400 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20240530 | 153300 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20240530 | 153200 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 231 | 20240530 | 153100 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 0 |
| 232 | 20240530 | 153000 | 4004775500 | 28400 | 28400 | 28400 | 28400 | 8447 |
| 233 | 20240530 | 152900 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20240530 | 152800 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20240530 | 152700 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20240530 | 152600 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20240530 | 152500 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20240530 | 152400 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20240530 | 152300 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20240530 | 152200 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 241 | 20240530 | 152100 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 242 | 20240530 | 152000 | 3764880700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 243 | 20240530 | 151900 | 3764880700 | 28350 | 28400 | 28400 | 28350 | 262 |
| 244 | 20240530 | 151800 | 3757450500 | 28400 | 28400 | 28400 | 28350 | 71 |
| 245 | 20240530 | 151700 | 3755436350 | 28350 | 28400 | 28400 | 28350 | 187 |
| 246 | 20240530 | 151600 | 3750131050 | 28350 | 28400 | 28450 | 28350 | 3471 |
| 247 | 20240530 | 151500 | 3651608700 | 28350 | 28350 | 28400 | 28350 | 80 |
| 248 | 20240530 | 151400 | 3649340150 | 28350 | 28400 | 28400 | 28350 | 232 |
| 249 | 20240530 | 151300 | 3642752400 | 28400 | 28400 | 28400 | 28350 | 130 |
| 250 | 20240530 | 151200 | 3639060700 | 28400 | 28450 | 28450 | 28350 | 239 |
| 251 | 20240530 | 151100 | 3632270500 | 28400 | 28400 | 28400 | 28400 | 16 |
| 252 | 20240530 | 151000 | 3631816100 | 28350 | 28400 | 28450 | 28350 | 634 |
| 253 | 20240530 | 150900 | 3613814200 | 28400 | 28450 | 28450 | 28350 | 405 |
| 254 | 20240530 | 150800 | 3602312850 | 28400 | 28400 | 28400 | 28350 | 270 |
| 255 | 20240530 | 150700 | 3594653800 | 28350 | 28350 | 28450 | 28350 | 5826 |
| 256 | 20240530 | 150600 | 3429345600 | 28400 | 28400 | 28400 | 28350 | 80 |
| 257 | 20240530 | 150500 | 3427075350 | 28400 | 28400 | 28400 | 28400 | 12 |
| 258 | 20240530 | 150400 | 3426734550 | 28400 | 28400 | 28400 | 28350 | 237 |
| 259 | 20240530 | 150300 | 3420015300 | 28400 | 28400 | 28400 | 28350 | 138 |
| 260 | 20240530 | 150200 | 3416098600 | 28350 | 28400 | 28400 | 28350 | 57 |
| 261 | 20240530 | 150100 | 3414479900 | 28400 | 28400 | 28450 | 28350 | 376 |
| 262 | 20240530 | 150000 | 3403802350 | 28350 | 28450 | 28450 | 28350 | 98 |
| 263 | 20240530 | 145900 | 3401021650 | 28400 | 28400 | 28450 | 28350 | 380 |
| 264 | 20240530 | 145800 | 3390223500 | 28450 | 28400 | 28450 | 28350 | 328 |
| 265 | 20240530 | 145700 | 3380914000 | 28450 | 28450 | 28450 | 28350 | 346 |
| 266 | 20240530 | 145600 | 3371092900 | 28450 | 28400 | 28450 | 28400 | 109 |
| 267 | 20240530 | 145500 | 3367995650 | 28400 | 28400 | 28450 | 28350 | 391 |
| 268 | 20240530 | 145400 | 3356898100 | 28450 | 28400 | 28450 | 28350 | 106 |
| 269 | 20240530 | 145300 | 3353884950 | 28350 | 28400 | 28400 | 28350 | 236 |
| 270 | 20240530 | 145200 | 3347192300 | 28400 | 28400 | 28400 | 28350 | 382 |
| 271 | 20240530 | 145100 | 3336354350 | 28400 | 28400 | 28400 | 28350 | 161 |
| 272 | 20240530 | 145000 | 3331786650 | 28400 | 28400 | 28400 | 28350 | 266 |
| 273 | 20240530 | 144900 | 3324240800 | 28350 | 28450 | 28450 | 28350 | 132 |
| 274 | 20240530 | 144800 | 3320492800 | 28350 | 28400 | 28400 | 28350 | 262 |
| 275 | 20240530 | 144700 | 3313062500 | 28400 | 28400 | 28450 | 28350 | 274 |
| 276 | 20240530 | 144600 | 3305287650 | 28400 | 28450 | 28450 | 28400 | 92 |
| 277 | 20240530 | 144500 | 3302673800 | 28450 | 28400 | 28450 | 28350 | 380 |
| 278 | 20240530 | 144400 | 3291878500 | 28400 | 28350 | 28400 | 28350 | 316 |
| 279 | 20240530 | 144300 | 3282918850 | 28400 | 28450 | 28450 | 28350 | 164 |
| 280 | 20240530 | 144200 | 3278262250 | 28400 | 28400 | 28450 | 28350 | 275 |
| 281 | 20240530 | 144100 | 3270452950 | 28400 | 28400 | 28400 | 28400 | 144 |
| 282 | 20240530 | 144000 | 3266363350 | 28350 | 28400 | 28400 | 28350 | 183 |
| 283 | 20240530 | 143900 | 3261175200 | 28350 | 28400 | 28450 | 28350 | 139 |
| 284 | 20240530 | 143800 | 3257226100 | 28400 | 28400 | 28400 | 28350 | 425 |
| 285 | 20240530 | 143700 | 3245166900 | 28400 | 28450 | 28450 | 28350 | 135 |
| 286 | 20240530 | 143600 | 3241333200 | 28350 | 28400 | 28400 | 28350 | 367 |
| 287 | 20240530 | 143500 | 3230912050 | 28400 | 28350 | 28400 | 28350 | 183 |
| 288 | 20240530 | 143400 | 3225723900 | 28350 | 28350 | 28400 | 28350 | 115 |
| 289 | 20240530 | 143300 | 3222463400 | 28400 | 28400 | 28450 | 28350 | 127 |
| 290 | 20240530 | 143200 | 3218857350 | 28450 | 28350 | 28450 | 28350 | 217 |
| 291 | 20240530 | 143100 | 3212700350 | 28350 | 28350 | 28350 | 28350 | 25 |
| 292 | 20240530 | 143000 | 3211991600 | 28400 | 28500 | 28500 | 28400 | 293 |
| 293 | 20240530 | 142900 | 3203661550 | 28500 | 28450 | 28500 | 28400 | 175 |
| 294 | 20240530 | 142800 | 3198682100 | 28450 | 28450 | 28450 | 28400 | 182 |
| 295 | 20240530 | 142700 | 3193512250 | 28450 | 28400 | 28450 | 28400 | 264 |
| 296 | 20240530 | 142600 | 3186010250 | 28450 | 28450 | 28450 | 28400 | 167 |
| 297 | 20240530 | 142500 | 3181259550 | 28400 | 28400 | 28450 | 28400 | 234 |
| 298 | 20240530 | 142400 | 3174613400 | 28400 | 28350 | 28450 | 28350 | 175 |
| 299 | 20240530 | 142300 | 3169640350 | 28450 | 28450 | 28500 | 28350 | 1153 |
| 300 | 20240530 | 142200 | 3136934100 | 28400 | 28400 | 28450 | 28350 | 199 |
| 301 | 20240530 | 142100 | 3131282400 | 28450 | 28400 | 28450 | 28400 | 121 |
| 302 | 20240530 | 142000 | 3127843150 | 28450 | 28500 | 28500 | 28400 | 282 |
| 303 | 20240530 | 141900 | 3119826050 | 28450 | 28400 | 28450 | 28400 | 101 |
| 304 | 20240530 | 141800 | 3116953550 | 28400 | 28400 | 28400 | 28400 | 196 |
| 305 | 20240530 | 141700 | 3111387150 | 28400 | 28400 | 28500 | 28400 | 197 |
| 306 | 20240530 | 141600 | 3105789650 | 28450 | 28400 | 28500 | 28400 | 126 |
| 307 | 20240530 | 141500 | 3102202450 | 28400 | 28450 | 28450 | 28400 | 199 |
| 308 | 20240530 | 141400 | 3096549750 | 28400 | 28450 | 28450 | 28400 | 85 |
| 309 | 20240530 | 141300 | 3094133100 | 28450 | 28400 | 28450 | 28400 | 351 |
| 310 | 20240530 | 141200 | 3084157200 | 28400 | 28450 | 28450 | 28400 | 47 |
| 311 | 20240530 | 141100 | 3082820450 | 28500 | 28500 | 28500 | 28450 | 108 |
| 312 | 20240530 | 141000 | 3079743800 | 28400 | 28400 | 28500 | 28400 | 285 |
| 313 | 20240530 | 140900 | 3071644400 | 28450 | 28400 | 28450 | 28400 | 76 |
| 314 | 20240530 | 140800 | 3069484500 | 28400 | 28400 | 28500 | 28400 | 290 |
| 315 | 20240530 | 140700 | 3061239800 | 28400 | 28450 | 28500 | 28400 | 289 |
| 316 | 20240530 | 140600 | 3053025750 | 28400 | 28400 | 28400 | 28400 | 11 |
| 317 | 20240530 | 140500 | 3052713350 | 28400 | 28400 | 28450 | 28400 | 208 |
| 318 | 20240530 | 140400 | 3046805150 | 28400 | 28350 | 28400 | 28350 | 42 |
| 319 | 20240530 | 140300 | 3045613400 | 28450 | 28400 | 28450 | 28400 | 331 |
| 320 | 20240530 | 140200 | 3036206000 | 28450 | 28400 | 28450 | 28400 | 194 |
| 321 | 20240530 | 140100 | 3030696200 | 28400 | 28400 | 28450 | 28350 | 821 |
| 322 | 20240530 | 140000 | 3007410300 | 28450 | 28450 | 28450 | 28400 | 355 |
| 323 | 20240530 | 135900 | 2997322700 | 28450 | 28400 | 28450 | 28400 | 75 |
| 324 | 20240530 | 135800 | 2995190900 | 28450 | 28450 | 28450 | 28400 | 253 |
| 325 | 20240530 | 135700 | 2988004950 | 28450 | 28450 | 28450 | 28400 | 213 |
| 326 | 20240530 | 135600 | 2981946850 | 28500 | 28450 | 28500 | 28400 | 81 |
| 327 | 20240530 | 135500 | 2979642550 | 28400 | 28350 | 28500 | 28350 | 274 |
| 328 | 20240530 | 135400 | 2971846000 | 28400 | 28500 | 28500 | 28400 | 2027 |
| 329 | 20240530 | 135300 | 2914268750 | 28450 | 28450 | 28500 | 28450 | 190 |
| 330 | 20240530 | 135200 | 2908862450 | 28450 | 28450 | 28500 | 28400 | 76 |
| 331 | 20240530 | 135100 | 2906701150 | 28400 | 28500 | 28500 | 28400 | 206 |
| 332 | 20240530 | 135000 | 2900847150 | 28500 | 28500 | 28500 | 28400 | 271 |
| 333 | 20240530 | 134900 | 2893133850 | 28450 | 28400 | 28450 | 28400 | 75 |
| 334 | 20240530 | 134800 | 2891001100 | 28450 | 28400 | 28500 | 28400 | 169 |
| 335 | 20240530 | 134700 | 2886193150 | 28450 | 28400 | 28500 | 28400 | 165 |
| 336 | 20240530 | 134600 | 2881495900 | 28400 | 28450 | 28450 | 28400 | 236 |
| 337 | 20240530 | 134500 | 2874791000 | 28400 | 28450 | 28450 | 28400 | 131 |
| 338 | 20240530 | 134400 | 2871064600 | 28500 | 28450 | 28500 | 28400 | 184 |
| 339 | 20240530 | 134300 | 2865826700 | 28400 | 28450 | 28500 | 28400 | 305 |
| 340 | 20240530 | 134200 | 2857150600 | 28450 | 28400 | 28500 | 28400 | 22 |
| 341 | 20240530 | 134100 | 2856524300 | 28400 | 28500 | 28500 | 28400 | 358 |
| 342 | 20240530 | 134000 | 2846342600 | 28500 | 28500 | 28500 | 28400 | 421 |
| 343 | 20240530 | 133900 | 2834373950 | 28450 | 28450 | 28500 | 28400 | 352 |
| 344 | 20240530 | 133800 | 2824359550 | 28400 | 28500 | 28500 | 28400 | 94 |
| 345 | 20240530 | 133700 | 2821684050 | 28450 | 28400 | 28500 | 28400 | 149 |
| 346 | 20240530 | 133600 | 2817441500 | 28450 | 28400 | 28500 | 28400 | 345 |
| 347 | 20240530 | 133500 | 2807620000 | 28450 | 28400 | 28450 | 28400 | 184 |
| 348 | 20240530 | 133400 | 2802394250 | 28450 | 28450 | 28500 | 28400 | 490 |
| 349 | 20240530 | 133300 | 2788433650 | 28450 | 28450 | 28450 | 28400 | 167 |
| 350 | 20240530 | 133200 | 2783683500 | 28500 | 28450 | 28500 | 28450 | 39 |
| 351 | 20240530 | 133100 | 2782573450 | 28400 | 28450 | 28500 | 28400 | 331 |
| 352 | 20240530 | 133000 | 2773165750 | 28450 | 28450 | 28450 | 28400 | 218 |
| 353 | 20240530 | 132900 | 2766966450 | 28500 | 28500 | 28500 | 28450 | 55 |
| 354 | 20240530 | 132800 | 2765400650 | 28500 | 28450 | 28500 | 28400 | 408 |
| 355 | 20240530 | 132700 | 2753787350 | 28400 | 28400 | 28450 | 28400 | 17 |
| 356 | 20240530 | 132600 | 2753304300 | 28450 | 28450 | 28500 | 28450 | 224 |
| 357 | 20240530 | 132500 | 2746929400 | 28500 | 28450 | 28500 | 28400 | 328 |
| 358 | 20240530 | 132400 | 2737601750 | 28450 | 28400 | 28500 | 28400 | 118 |
| 359 | 20240530 | 132300 | 2734242750 | 28500 | 28500 | 28500 | 28450 | 513 |
| 360 | 20240530 | 132200 | 2719647300 | 28450 | 28450 | 28450 | 28400 | 106 |
| 361 | 20240530 | 132100 | 2716633500 | 28450 | 28450 | 28500 | 28450 | 256 |
| 362 | 20240530 | 132000 | 2709346400 | 28500 | 28500 | 28500 | 28400 | 211 |
| 363 | 20240530 | 131900 | 2703342700 | 28500 | 28450 | 28500 | 28450 | 84 |
| 364 | 20240530 | 131800 | 2700952250 | 28500 | 28450 | 28500 | 28400 | 281 |
| 365 | 20240530 | 131700 | 2692962550 | 28450 | 28500 | 28500 | 28400 | 191 |
| 366 | 20240530 | 131600 | 2687530500 | 28500 | 28500 | 28500 | 28400 | 219 |
| 367 | 20240530 | 131500 | 2681308200 | 28400 | 28400 | 28500 | 28400 | 259 |
| 368 | 20240530 | 131400 | 2673947000 | 28500 | 28400 | 28500 | 28400 | 258 |
| 369 | 20240530 | 131300 | 2666606850 | 28400 | 28500 | 28500 | 28400 | 159 |
| 370 | 20240530 | 131200 | 2662085650 | 28450 | 28500 | 28500 | 28450 | 109 |
| 371 | 20240530 | 131100 | 2658979800 | 28500 | 28450 | 28500 | 28400 | 200 |
| 372 | 20240530 | 131000 | 2653297550 | 28400 | 28500 | 28500 | 28400 | 199 |
| 373 | 20240530 | 130900 | 2647638300 | 28500 | 28400 | 28500 | 28400 | 147 |
| 374 | 20240530 | 130800 | 2643453700 | 28500 | 28450 | 28500 | 28400 | 331 |
| 375 | 20240530 | 130700 | 2634044050 | 28450 | 28500 | 28500 | 28400 | 41 |
| 376 | 20240530 | 130600 | 2632878150 | 28500 | 28450 | 28500 | 28400 | 281 |
| 377 | 20240530 | 130500 | 2624887150 | 28450 | 28450 | 28450 | 28400 | 244 |
| 378 | 20240530 | 130400 | 2617947100 | 28450 | 28450 | 28500 | 28450 | 63 |
| 379 | 20240530 | 130300 | 2616154450 | 28450 | 28500 | 28500 | 28400 | 200 |
| 380 | 20240530 | 130200 | 2610464600 | 28500 | 28500 | 28500 | 28450 | 75 |
| 381 | 20240530 | 130100 | 2608328050 | 28500 | 28500 | 28500 | 28400 | 277 |
| 382 | 20240530 | 130000 | 2600450400 | 28500 | 28450 | 28500 | 28400 | 233 |
| 383 | 20240530 | 125900 | 2593820800 | 28450 | 28500 | 28500 | 28450 | 35 |
| 384 | 20240530 | 125800 | 2592824400 | 28500 | 28500 | 28500 | 28400 | 255 |
| 385 | 20240530 | 125700 | 2585567600 | 28450 | 28500 | 28500 | 28450 | 24 |
| 386 | 20240530 | 125600 | 2584883850 | 28500 | 28400 | 28500 | 28400 | 227 |
| 387 | 20240530 | 125500 | 2578425800 | 28500 | 28450 | 28500 | 28400 | 358 |
| 388 | 20240530 | 125400 | 2568236750 | 28500 | 28450 | 28500 | 28450 | 213 |
| 389 | 20240530 | 125300 | 2562176700 | 28500 | 28500 | 28500 | 28450 | 217 |
| 390 | 20240530 | 125200 | 2556000400 | 28500 | 28450 | 28500 | 28400 | 123 |
| 391 | 20240530 | 125100 | 2552498950 | 28500 | 28450 | 28500 | 28400 | 237 |
| 392 | 20240530 | 125000 | 2545762950 | 28500 | 28450 | 28500 | 28400 | 610 |
| 393 | 20240530 | 124900 | 2528416350 | 28500 | 28400 | 28550 | 28400 | 89 |
| 394 | 20240530 | 124800 | 2525879200 | 28350 | 28450 | 28550 | 28350 | 363 |
| 395 | 20240530 | 124700 | 2515553550 | 28500 | 28350 | 28500 | 28350 | 26 |
| 396 | 20240530 | 124600 | 2514813200 | 28500 | 28500 | 28550 | 28400 | 598 |
| 397 | 20240530 | 124500 | 2497813100 | 28550 | 28450 | 28550 | 28450 | 309 |
| 398 | 20240530 | 124400 | 2489013150 | 28450 | 28500 | 28500 | 28450 | 44 |
| 399 | 20240530 | 124300 | 2487760300 | 28500 | 28550 | 28550 | 28450 | 274 |
| 400 | 20240530 | 124200 | 2479956750 | 28550 | 28500 | 28550 | 28500 | 51 |
| 401 | 20240530 | 124100 | 2478500950 | 28450 | 28450 | 28500 | 28400 | 207 |
| 402 | 20240530 | 124000 | 2472612600 | 28400 | 28450 | 28550 | 28400 | 177 |
| 403 | 20240530 | 123900 | 2467576100 | 28450 | 28500 | 28500 | 28450 | 183 |
| 404 | 20240530 | 123800 | 2462364350 | 28500 | 28500 | 28500 | 28450 | 200 |
| 405 | 20240530 | 123700 | 2456672700 | 28500 | 28450 | 28500 | 28450 | 89 |
| 406 | 20240530 | 123600 | 2454139800 | 28450 | 28500 | 28500 | 28400 | 363 |
| 407 | 20240530 | 123500 | 2443820950 | 28500 | 28500 | 28500 | 28450 | 61 |
| 408 | 20240530 | 123400 | 2442083350 | 28400 | 28450 | 28500 | 28400 | 491 |
| 409 | 20240530 | 123300 | 2428124500 | 28500 | 28500 | 28500 | 28450 | 313 |
| 410 | 20240530 | 123200 | 2419218000 | 28500 | 28500 | 28500 | 28450 | 97 |
| 411 | 20240530 | 123100 | 2416453700 | 28500 | 28500 | 28500 | 28400 | 606 |
| 412 | 20240530 | 123000 | 2399210300 | 28450 | 28400 | 28500 | 28400 | 264 |
| 413 | 20240530 | 122900 | 2391700200 | 28450 | 28450 | 28500 | 28450 | 204 |
| 414 | 20240530 | 122800 | 2385896000 | 28400 | 28450 | 28450 | 28400 | 93 |
| 415 | 20240530 | 122700 | 2383250850 | 28500 | 28450 | 28500 | 28400 | 54 |
| 416 | 20240530 | 122600 | 2381713550 | 28450 | 28450 | 28500 | 28400 | 257 |
| 417 | 20240530 | 122500 | 2374401100 | 28450 | 28450 | 28500 | 28450 | 266 |
| 418 | 20240530 | 122400 | 2366832150 | 28450 | 28500 | 28500 | 28400 | 75 |
| 419 | 20240530 | 122300 | 2364698050 | 28500 | 28450 | 28500 | 28400 | 283 |
| 420 | 20240530 | 122200 | 2356654900 | 28400 | 28400 | 28450 | 28400 | 136 |
| 421 | 20240530 | 122100 | 2352789300 | 28450 | 28500 | 28500 | 28400 | 192 |
| 422 | 20240530 | 122000 | 2347323500 | 28500 | 28450 | 28500 | 28450 | 65 |
| 423 | 20240530 | 121900 | 2345473750 | 28400 | 28500 | 28500 | 28400 | 160 |
| 424 | 20240530 | 121800 | 2340921400 | 28450 | 28400 | 28500 | 28400 | 223 |
| 425 | 20240530 | 121700 | 2334585700 | 28500 | 28450 | 28500 | 28400 | 73 |
| 426 | 20240530 | 121600 | 2332508950 | 28400 | 28500 | 28500 | 28400 | 144 |
| 427 | 20240530 | 121500 | 2328412350 | 28500 | 28450 | 28500 | 28450 | 95 |
| 428 | 20240530 | 121400 | 2325706050 | 28400 | 28450 | 28450 | 28400 | 209 |
| 429 | 20240530 | 121300 | 2319769400 | 28450 | 28500 | 28500 | 28400 | 235 |
| 430 | 20240530 | 121200 | 2313080900 | 28500 | 28500 | 28500 | 28400 | 28 |
| 431 | 20240530 | 121100 | 2312283000 | 28500 | 28400 | 28500 | 28350 | 308 |
| 432 | 20240530 | 121000 | 2303542150 | 28450 | 28450 | 28500 | 28450 | 141 |
| 433 | 20240530 | 120900 | 2299524950 | 28350 | 28500 | 28500 | 28350 | 197 |
| 434 | 20240530 | 120800 | 2293934600 | 28500 | 28450 | 28500 | 28350 | 200 |
| 435 | 20240530 | 120700 | 2288251750 | 28450 | 28400 | 28500 | 28400 | 124 |
| 436 | 20240530 | 120600 | 2284721350 | 28500 | 28450 | 28500 | 28350 | 237 |
| 437 | 20240530 | 120500 | 2277992800 | 28450 | 28450 | 28450 | 28350 | 125 |
| 438 | 20240530 | 120400 | 2274438500 | 28350 | 28450 | 28450 | 28350 | 228 |
| 439 | 20240530 | 120300 | 2267963300 | 28450 | 28450 | 28450 | 28400 | 166 |
| 440 | 20240530 | 120200 | 2263241500 | 28500 | 28400 | 28500 | 28350 | 92 |
| 441 | 20240530 | 120100 | 2260625300 | 28400 | 28500 | 28500 | 28400 | 164 |
| 442 | 20240530 | 120000 | 2255967500 | 28500 | 28400 | 28500 | 28350 | 307 |
| 443 | 20240530 | 115900 | 2247245400 | 28400 | 28400 | 28450 | 28400 | 291 |
| 444 | 20240530 | 115800 | 2238976500 | 28400 | 28500 | 28500 | 28350 | 361 |
| 445 | 20240530 | 115700 | 2228724200 | 28500 | 28450 | 28500 | 28450 | 133 |
| 446 | 20240530 | 115600 | 2224939000 | 28450 | 28400 | 28450 | 28400 | 259 |
| 447 | 20240530 | 115500 | 2217581350 | 28450 | 28400 | 28450 | 28400 | 13 |
| 448 | 20240530 | 115400 | 2217211700 | 28450 | 28500 | 28500 | 28450 | 247 |
| 449 | 20240530 | 115300 | 2210179200 | 28500 | 28400 | 28500 | 28400 | 279 |
| 450 | 20240530 | 115200 | 2202247850 | 28450 | 28450 | 28500 | 28400 | 418 |
| 451 | 20240530 | 115100 | 2190354650 | 28450 | 28450 | 28450 | 28400 | 3387 |
| 452 | 20240530 | 115000 | 2094152600 | 28450 | 28400 | 28450 | 28400 | 92 |
| 453 | 20240530 | 114900 | 2091536100 | 28450 | 28450 | 28450 | 28400 | 407 |
| 454 | 20240530 | 114800 | 2079968950 | 28400 | 28400 | 28500 | 28400 | 860 |
| 455 | 20240530 | 114700 | 2055536400 | 28500 | 28450 | 28500 | 28400 | 141 |
| 456 | 20240530 | 114600 | 2051523150 | 28450 | 28500 | 28500 | 28450 | 342 |
| 457 | 20240530 | 114500 | 2041789000 | 28450 | 28450 | 28500 | 28450 | 44 |
| 458 | 20240530 | 114400 | 2040537000 | 28500 | 28450 | 28500 | 28450 | 294 |
| 459 | 20240530 | 114300 | 2032167850 | 28450 | 28400 | 28500 | 28400 | 289 |
| 460 | 20240530 | 114200 | 2023952450 | 28450 | 28500 | 28500 | 28400 | 79 |
| 461 | 20240530 | 114100 | 2021704350 | 28450 | 28400 | 28500 | 28400 | 336 |
| 462 | 20240530 | 114000 | 2012152000 | 28500 | 28450 | 28500 | 28400 | 161 |
| 463 | 20240530 | 113900 | 2007568750 | 28500 | 28500 | 28500 | 28450 | 214 |
| 464 | 20240530 | 113800 | 2001478000 | 28500 | 28500 | 28500 | 28450 | 204 |
| 465 | 20240530 | 113700 | 1995665900 | 28500 | 28550 | 28550 | 28450 | 70 |
| 466 | 20240530 | 113600 | 1993671200 | 28550 | 28500 | 28550 | 28450 | 1339 |
| 467 | 20240530 | 113500 | 1955564500 | 28500 | 28550 | 28550 | 28500 | 137 |
| 468 | 20240530 | 113400 | 1951655750 | 28500 | 28500 | 28550 | 28500 | 274 |
| 469 | 20240530 | 113300 | 1943843000 | 28550 | 28500 | 28550 | 28450 | 175 |
| 470 | 20240530 | 113200 | 1938855100 | 28550 | 28500 | 28550 | 28450 | 51 |
| 471 | 20240530 | 113100 | 1937401500 | 28550 | 28550 | 28550 | 28450 | 443 |
| 472 | 20240530 | 113000 | 1924778250 | 28500 | 28500 | 28550 | 28500 | 96 |
| 473 | 20240530 | 112900 | 1922040750 | 28450 | 28550 | 28550 | 28450 | 218 |
| 474 | 20240530 | 112800 | 1915834350 | 28550 | 28550 | 28550 | 28450 | 327 |
| 475 | 20240530 | 112700 | 1906514950 | 28450 | 28500 | 28550 | 28450 | 327 |
| 476 | 20240530 | 112600 | 1897203850 | 28500 | 28550 | 28550 | 28500 | 386 |
| 477 | 20240530 | 112500 | 1886198300 | 28550 | 28550 | 28600 | 28550 | 115 |
| 478 | 20240530 | 112400 | 1882914300 | 28550 | 28500 | 28600 | 28500 | 176 |
| 479 | 20240530 | 112300 | 1877889350 | 28500 | 28550 | 28600 | 28500 | 150 |
| 480 | 20240530 | 112200 | 1873610950 | 28500 | 28600 | 28600 | 28500 | 285 |
| 481 | 20240530 | 112100 | 1865478200 | 28500 | 28500 | 28600 | 28500 | 437 |
| 482 | 20240530 | 112000 | 1853016150 | 28550 | 28500 | 28550 | 28500 | 28 |
| 483 | 20240530 | 111900 | 1852217850 | 28550 | 28550 | 28650 | 28500 | 184 |
| 484 | 20240530 | 111800 | 1846965200 | 28500 | 28500 | 28550 | 28500 | 66 |
| 485 | 20240530 | 111700 | 1845082000 | 28550 | 28600 | 28650 | 28550 | 107 |
| 486 | 20240530 | 111600 | 1842024850 | 28600 | 28550 | 28650 | 28550 | 325 |
| 487 | 20240530 | 111500 | 1832739450 | 28550 | 28650 | 28650 | 28550 | 85 |
| 488 | 20240530 | 111400 | 1830306700 | 28600 | 28550 | 28600 | 28500 | 601 |
| 489 | 20240530 | 111300 | 1813141950 | 28500 | 28500 | 28550 | 28500 | 36 |
| 490 | 20240530 | 111200 | 1812115200 | 28550 | 28550 | 28600 | 28550 | 79 |
| 491 | 20240530 | 111100 | 1809858950 | 28650 | 28500 | 28650 | 28450 | 304 |
| 492 | 20240530 | 111000 | 1801185750 | 28500 | 28600 | 28600 | 28500 | 19 |
| 493 | 20240530 | 110900 | 1800643550 | 28550 | 28600 | 28600 | 28550 | 182 |
| 494 | 20240530 | 110800 | 1795446500 | 28600 | 28500 | 28600 | 28500 | 138 |
| 495 | 20240530 | 110700 | 1791506450 | 28600 | 28550 | 28600 | 28500 | 320 |
| 496 | 20240530 | 110600 | 1782383150 | 28500 | 28600 | 28600 | 28500 | 246 |
| 497 | 20240530 | 110500 | 1775355850 | 28650 | 28550 | 28650 | 28550 | 96 |
| 498 | 20240530 | 110400 | 1772611200 | 28550 | 28600 | 28650 | 28550 | 153 |
| 499 | 20240530 | 110300 | 1768236400 | 28650 | 28550 | 28650 | 28550 | 87 |
| 500 | 20240530 | 110200 | 1765747350 | 28600 | 28650 | 28650 | 28600 | 225 |
| 501 | 20240530 | 110100 | 1759309800 | 28600 | 28600 | 28650 | 28600 | 239 |
| 502 | 20240530 | 110000 | 1752471900 | 28600 | 28650 | 28650 | 28600 | 144 |
| 503 | 20240530 | 105900 | 1748348350 | 28650 | 28650 | 28700 | 28650 | 212 |
| 504 | 20240530 | 105800 | 1742272850 | 28700 | 28700 | 28700 | 28650 | 204 |
| 505 | 20240530 | 105700 | 1736419100 | 28700 | 28600 | 28700 | 28550 | 512 |
| 506 | 20240530 | 105600 | 1721741800 | 28700 | 28600 | 28700 | 28550 | 4059 |
| 507 | 20240530 | 105500 | 1605536700 | 28600 | 28550 | 28600 | 28550 | 78 |
| 508 | 20240530 | 105400 | 1603306750 | 28550 | 28600 | 28600 | 28550 | 335 |
| 509 | 20240530 | 105300 | 1593741400 | 28600 | 28450 | 28600 | 28450 | 1742 |
| 510 | 20240530 | 105200 | 1544082750 | 28500 | 28500 | 28500 | 28450 | 316 |
| 511 | 20240530 | 105100 | 1535086350 | 28500 | 28450 | 28550 | 28450 | 221 |
| 512 | 20240530 | 105000 | 1528795350 | 28500 | 28500 | 28500 | 28450 | 89 |
| 513 | 20240530 | 104900 | 1526259600 | 28500 | 28500 | 28550 | 28450 | 192 |
| 514 | 20240530 | 104800 | 1520789200 | 28450 | 28550 | 28550 | 28450 | 39 |
| 515 | 20240530 | 104700 | 1519677050 | 28450 | 28500 | 28500 | 28450 | 239 |
| 516 | 20240530 | 104600 | 1512874350 | 28450 | 28500 | 28500 | 28450 | 218 |
| 517 | 20240530 | 104500 | 1506669700 | 28450 | 28450 | 28500 | 28450 | 84 |
| 518 | 20240530 | 104400 | 1504277650 | 28450 | 28450 | 28500 | 28450 | 269 |
| 519 | 20240530 | 104300 | 1496621650 | 28500 | 28500 | 28500 | 28500 | 17 |
| 520 | 20240530 | 104200 | 1496137150 | 28500 | 28500 | 28550 | 28500 | 377 |
| 521 | 20240530 | 104100 | 1485390150 | 28500 | 28450 | 28500 | 28450 | 223 |
| 522 | 20240530 | 104000 | 1479043500 | 28500 | 28500 | 28500 | 28450 | 147 |
| 523 | 20240530 | 103900 | 1474854250 | 28500 | 28500 | 28500 | 28500 | 149 |
| 524 | 20240530 | 103800 | 1470607750 | 28450 | 28450 | 28450 | 28450 | 65 |
| 525 | 20240530 | 103700 | 1468758500 | 28450 | 28500 | 28500 | 28450 | 185 |
| 526 | 20240530 | 103600 | 1463494300 | 28500 | 28500 | 28500 | 28450 | 244 |
| 527 | 20240530 | 103500 | 1456547450 | 28450 | 28500 | 28500 | 28450 | 27 |
| 528 | 20240530 | 103400 | 1455778800 | 28500 | 28450 | 28500 | 28450 | 188 |
| 529 | 20240530 | 103300 | 1450428850 | 28450 | 28450 | 28500 | 28450 | 385 |
| 530 | 20240530 | 103200 | 1439472050 | 28500 | 28500 | 28500 | 28450 | 289 |
| 531 | 20240530 | 103100 | 1431244400 | 28450 | 28550 | 28550 | 28450 | 139 |
| 532 | 20240530 | 103000 | 1427285500 | 28550 | 28550 | 28550 | 28550 | 20 |
| 533 | 20240530 | 102900 | 1426714500 | 28450 | 28450 | 28550 | 28450 | 233 |
| 534 | 20240530 | 102800 | 1420081150 | 28500 | 28450 | 28500 | 28450 | 67 |
| 535 | 20240530 | 102700 | 1418171950 | 28500 | 28500 | 28550 | 28450 | 291 |
| 536 | 20240530 | 102600 | 1409885600 | 28500 | 28500 | 28500 | 28500 | 176 |
| 537 | 20240530 | 102500 | 1404869600 | 28500 | 28550 | 28550 | 28500 | 107 |
| 538 | 20240530 | 102400 | 1401819950 | 28550 | 28450 | 28550 | 28450 | 201 |
| 539 | 20240530 | 102300 | 1396098900 | 28550 | 28550 | 28550 | 28450 | 748 |
| 540 | 20240530 | 102200 | 1374771550 | 28550 | 28500 | 28550 | 28500 | 182 |
| 541 | 20240530 | 102100 | 1369583850 | 28550 | 28500 | 28550 | 28500 | 27 |
| 542 | 20240530 | 102000 | 1368813100 | 28500 | 28500 | 28500 | 28500 | 169 |
| 543 | 20240530 | 101900 | 1363996600 | 28500 | 28450 | 28500 | 28450 | 292 |
| 544 | 20240530 | 101800 | 1355683500 | 28500 | 28500 | 28500 | 28500 | 35 |
| 545 | 20240530 | 101700 | 1354686000 | 28500 | 28500 | 28500 | 28450 | 304 |
| 546 | 20240530 | 101600 | 1346030050 | 28500 | 28500 | 28500 | 28450 | 110 |
| 547 | 20240530 | 101500 | 1342895250 | 28450 | 28500 | 28500 | 28450 | 182 |
| 548 | 20240530 | 101400 | 1337716450 | 28500 | 28400 | 28500 | 28400 | 175 |
| 549 | 20240530 | 101300 | 1332746350 | 28500 | 28500 | 28500 | 28500 | 73 |
| 550 | 20240530 | 101200 | 1330665850 | 28500 | 28400 | 28500 | 28400 | 310 |
| 551 | 20240530 | 101100 | 1321853050 | 28400 | 28400 | 28400 | 28400 | 6 |
| 552 | 20240530 | 101000 | 1321682650 | 28400 | 28500 | 28500 | 28400 | 307 |
| 553 | 20240530 | 100900 | 1312958350 | 28450 | 28400 | 28450 | 28400 | 234 |
| 554 | 20240530 | 100800 | 1306309800 | 28400 | 28400 | 28400 | 28400 | 60 |
| 555 | 20240530 | 100700 | 1304605800 | 28400 | 28450 | 28450 | 28400 | 233 |
| 556 | 20240530 | 100600 | 1297985050 | 28450 | 28450 | 28450 | 28450 | 45 |
| 557 | 20240530 | 100500 | 1296704800 | 28400 | 28450 | 28450 | 28400 | 162 |
| 558 | 20240530 | 100400 | 1292103950 | 28450 | 28500 | 28500 | 28400 | 119 |
| 559 | 20240530 | 100300 | 1288717950 | 28450 | 28450 | 28450 | 28450 | 49 |
| 560 | 20240530 | 100200 | 1287323900 | 28400 | 28450 | 28450 | 28400 | 163 |
| 561 | 20240530 | 100100 | 1282694600 | 28400 | 28400 | 28400 | 28400 | 79 |
| 562 | 20240530 | 100000 | 1280451000 | 28400 | 28400 | 28400 | 28350 | 276 |
| 563 | 20240530 | 095900 | 1272612650 | 28400 | 28400 | 28400 | 28350 | 196 |
| 564 | 20240530 | 095800 | 1267055500 | 28400 | 28350 | 28400 | 28350 | 14 |
| 565 | 20240530 | 095700 | 1266657950 | 28400 | 28400 | 28400 | 28350 | 270 |
| 566 | 20240530 | 095600 | 1258998000 | 28400 | 28400 | 28400 | 28400 | 24 |
| 567 | 20240530 | 095500 | 1258316400 | 28400 | 28400 | 28400 | 28350 | 158 |
| 568 | 20240530 | 095400 | 1253830050 | 28350 | 28350 | 28350 | 28350 | 219 |
| 569 | 20240530 | 095300 | 1247621400 | 28500 | 28500 | 28500 | 28500 | 70 |
| 570 | 20240530 | 095200 | 1245626400 | 28500 | 28350 | 28500 | 28350 | 163 |
| 571 | 20240530 | 095100 | 1241005100 | 28500 | 28400 | 28500 | 28400 | 159 |
| 572 | 20240530 | 095000 | 1236489050 | 28300 | 28350 | 28500 | 28300 | 3986 |
| 573 | 20240530 | 094900 | 1123434050 | 28350 | 28350 | 28400 | 28350 | 713 |
| 574 | 20240530 | 094800 | 1103193600 | 28400 | 28400 | 28400 | 28350 | 183 |
| 575 | 20240530 | 094700 | 1098000750 | 28400 | 28350 | 28400 | 28350 | 537 |
| 576 | 20240530 | 094600 | 1082771950 | 28400 | 28400 | 28400 | 28350 | 652 |
| 577 | 20240530 | 094500 | 1064280150 | 28400 | 28400 | 28400 | 28350 | 455 |
| 578 | 20240530 | 094400 | 1051366200 | 28350 | 28400 | 28400 | 28350 | 242 |
| 579 | 20240530 | 094300 | 1044503000 | 28350 | 28350 | 28400 | 28350 | 948 |
| 580 | 20240530 | 094200 | 1017623000 | 28400 | 28450 | 28450 | 28350 | 915 |
| 581 | 20240530 | 094100 | 991645000 | 28350 | 28500 | 28500 | 28350 | 31 |
| 582 | 20240530 | 094000 | 990764500 | 28500 | 28400 | 28500 | 28400 | 483 |
| 583 | 20240530 | 093900 | 977042900 | 28500 | 28450 | 28500 | 28350 | 1244 |
| 584 | 20240530 | 093800 | 941665150 | 28400 | 28400 | 28450 | 28400 | 954 |
| 585 | 20240530 | 093700 | 914571500 | 28400 | 28450 | 28450 | 28400 | 1222 |
| 586 | 20240530 | 093600 | 879814000 | 28500 | 28450 | 28500 | 28450 | 35 |
| 587 | 20240530 | 093500 | 878816600 | 28500 | 28450 | 28500 | 28450 | 280 |
| 588 | 20240530 | 093400 | 870850300 | 28450 | 28500 | 28500 | 28450 | 240 |
| 589 | 20240530 | 093300 | 864021550 | 28500 | 28500 | 28500 | 28500 | 120 |
| 590 | 20240530 | 093200 | 860601550 | 28550 | 28500 | 28550 | 28500 | 551 |
| 591 | 20240530 | 093100 | 844894750 | 28500 | 28500 | 28500 | 28450 | 2537 |
| 592 | 20240530 | 093000 | 772643150 | 28500 | 28550 | 28550 | 28500 | 2319 |
| 593 | 20240530 | 092900 | 706496650 | 28600 | 28600 | 28600 | 28600 | 203 |
| 594 | 20240530 | 092800 | 700690850 | 28600 | 28600 | 28600 | 28550 | 344 |
| 595 | 20240530 | 092700 | 690854900 | 28550 | 28650 | 28650 | 28550 | 432 |
| 596 | 20240530 | 092600 | 678504650 | 28650 | 28600 | 28650 | 28600 | 287 |
| 597 | 20240530 | 092500 | 670294600 | 28600 | 28600 | 28600 | 28600 | 175 |
| 598 | 20240530 | 092400 | 665289600 | 28650 | 28650 | 28650 | 28650 | 562 |
| 599 | 20240530 | 092300 | 649188300 | 28650 | 28600 | 28650 | 28600 | 4 |
| 600 | 20240530 | 092200 | 649073850 | 28650 | 28650 | 28650 | 28650 | 2 |
| 601 | 20240530 | 092100 | 649016550 | 28600 | 28650 | 28650 | 28600 | 87 |
| 602 | 20240530 | 092000 | 646528300 | 28600 | 28650 | 28650 | 28600 | 88 |
| 603 | 20240530 | 091900 | 644011000 | 28650 | 28550 | 28650 | 28550 | 601 |
| 604 | 20240530 | 091800 | 626820100 | 28550 | 28550 | 28550 | 28550 | 2 |
| 605 | 20240530 | 091700 | 626763000 | 28600 | 28550 | 28600 | 28550 | 117 |
| 606 | 20240530 | 091600 | 623422150 | 28550 | 28550 | 28550 | 28550 | 1 |
| 607 | 20240530 | 091500 | 623393600 | 28600 | 28600 | 28600 | 28550 | 93 |
| 608 | 20240530 | 091400 | 620734900 | 28600 | 28550 | 28600 | 28550 | 279 |
| 609 | 20240530 | 091300 | 612755600 | 28550 | 28550 | 28550 | 28550 | 250 |
| 610 | 20240530 | 091200 | 605618100 | 28550 | 28550 | 28550 | 28550 | 1035 |
| 611 | 20240530 | 091100 | 576068850 | 28550 | 28550 | 28550 | 28550 | 162 |
| 612 | 20240530 | 091000 | 571443750 | 28550 | 28600 | 28600 | 28550 | 4813 |
| 613 | 20240530 | 090900 | 433981650 | 28600 | 28600 | 28600 | 28550 | 277 |
| 614 | 20240530 | 090800 | 426059700 | 28600 | 28600 | 28600 | 28550 | 1594 |
| 615 | 20240530 | 090700 | 380473750 | 28650 | 28600 | 28650 | 28600 | 518 |
| 616 | 20240530 | 090600 | 365652750 | 28600 | 28600 | 28600 | 28600 | 202 |
| 617 | 20240530 | 090500 | 359875550 | 28600 | 28700 | 28700 | 28600 | 1042 |
| 618 | 20240530 | 090400 | 330026700 | 28650 | 28650 | 28650 | 28650 | 211 |
| 619 | 20240530 | 090300 | 323981550 | 28750 | 28550 | 28750 | 28550 | 4481 |
| 620 | 20240530 | 090200 | 195365300 | 28550 | 28600 | 28600 | 28550 | 403 |
| 621 | 20240530 | 090100 | 183849550 | 28600 | 28650 | 28700 | 28600 | 3657 |
| 622 | 20240530 | 090000 | 79170800 | 28650 | 28650 | 28900 | 28650 | 2763 |