31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 183200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 3 | 20240531 | 183100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240531 | 183000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240531 | 182900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240531 | 182800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240531 | 182700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240531 | 182600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240531 | 182500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240531 | 182400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240531 | 182300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240531 | 182200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240531 | 182100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240531 | 182000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240531 | 181900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240531 | 181800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240531 | 181700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240531 | 181600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240531 | 181500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240531 | 181400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240531 | 181300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240531 | 181200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240531 | 181100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240531 | 181000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240531 | 180900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240531 | 180800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240531 | 180700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240531 | 180600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240531 | 180500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240531 | 180400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240531 | 180300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240531 | 180200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 33 | 20240531 | 180100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240531 | 180000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240531 | 175900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240531 | 175800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240531 | 175700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240531 | 175600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240531 | 175500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240531 | 175400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240531 | 175300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240531 | 175200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240531 | 175100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240531 | 175000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240531 | 174900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240531 | 174800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240531 | 174700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240531 | 174600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240531 | 174500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240531 | 174400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240531 | 174300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240531 | 174200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240531 | 174100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240531 | 174000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240531 | 173900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240531 | 173800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240531 | 173700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240531 | 173600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240531 | 173500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240531 | 173400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240531 | 173300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240531 | 173200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 63 | 20240531 | 173100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240531 | 173000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240531 | 172900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240531 | 172800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240531 | 172700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240531 | 172600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240531 | 172500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240531 | 172400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240531 | 172300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240531 | 172200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240531 | 172100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240531 | 172000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240531 | 171900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240531 | 171800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240531 | 171700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240531 | 171600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240531 | 171500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240531 | 171400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240531 | 171300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240531 | 171200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240531 | 171100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240531 | 171000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240531 | 170900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240531 | 170800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240531 | 170700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240531 | 170600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240531 | 170500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240531 | 170400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240531 | 170300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240531 | 170200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 93 | 20240531 | 170100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240531 | 170000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240531 | 165900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240531 | 165800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240531 | 165700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240531 | 165600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240531 | 165500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240531 | 165400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240531 | 165300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240531 | 165200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240531 | 165100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240531 | 165000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240531 | 164900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240531 | 164800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240531 | 164700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240531 | 164600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240531 | 164500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240531 | 164400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240531 | 164300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240531 | 164200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240531 | 164100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240531 | 164000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240531 | 163900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240531 | 163800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240531 | 163700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240531 | 163600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240531 | 163500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240531 | 163400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240531 | 163300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240531 | 163200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 123 | 20240531 | 163100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240531 | 163000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240531 | 162900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240531 | 162800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240531 | 162700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240531 | 162600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240531 | 162500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240531 | 162400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240531 | 162300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240531 | 162200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240531 | 162100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240531 | 162000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240531 | 161900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240531 | 161800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240531 | 161700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240531 | 161600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240531 | 161500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240531 | 161400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240531 | 161300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240531 | 161200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240531 | 161100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240531 | 161000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240531 | 160900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240531 | 160800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240531 | 160700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240531 | 160600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240531 | 160500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240531 | 160400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240531 | 160300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240531 | 160200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 153 | 20240531 | 160100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240531 | 160000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240531 | 155900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240531 | 155800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240531 | 155700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240531 | 155600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240531 | 155500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240531 | 155400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240531 | 155300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240531 | 155200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240531 | 155100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240531 | 155000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240531 | 154900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240531 | 154800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240531 | 154700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240531 | 154600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240531 | 154500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240531 | 154400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240531 | 154300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240531 | 154200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240531 | 154100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240531 | 154000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240531 | 153900 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240531 | 153800 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240531 | 153700 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240531 | 153600 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240531 | 153500 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240531 | 153400 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240531 | 153300 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240531 | 153200 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 183 | 20240531 | 153100 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240531 | 153000 | 15831550550 | 33200 | 33200 | 33200 | 33200 | 204896 |
| 185 | 20240531 | 152900 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 186 | 20240531 | 152800 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 187 | 20240531 | 152700 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 188 | 20240531 | 152600 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 189 | 20240531 | 152500 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 190 | 20240531 | 152400 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 191 | 20240531 | 152300 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 192 | 20240531 | 152200 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 193 | 20240531 | 152100 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 194 | 20240531 | 152000 | 9029003350 | 33250 | 33250 | 33250 | 33250 | 0 |
| 195 | 20240531 | 151900 | 9029003350 | 33250 | 33250 | 33250 | 33200 | 1499 |
| 196 | 20240531 | 151800 | 8979166750 | 33250 | 33200 | 33250 | 33150 | 1114 |
| 197 | 20240531 | 151700 | 8942173550 | 33200 | 33150 | 33200 | 33100 | 608 |
| 198 | 20240531 | 151600 | 8921994100 | 33100 | 33150 | 33200 | 33100 | 1655 |
| 199 | 20240531 | 151500 | 8867154050 | 33150 | 33150 | 33150 | 33100 | 398 |
| 200 | 20240531 | 151400 | 8853964550 | 33150 | 33150 | 33150 | 33100 | 558 |
| 201 | 20240531 | 151300 | 8835468100 | 33150 | 33150 | 33150 | 33100 | 1062 |
| 202 | 20240531 | 151200 | 8800269350 | 33150 | 33150 | 33150 | 33100 | 568 |
| 203 | 20240531 | 151100 | 8781456100 | 33100 | 33100 | 33150 | 33050 | 3344 |
| 204 | 20240531 | 151000 | 8670717950 | 33100 | 33050 | 33100 | 33050 | 662 |
| 205 | 20240531 | 150900 | 8648814750 | 33100 | 33100 | 33100 | 33050 | 3320 |
| 206 | 20240531 | 150800 | 8539005950 | 33100 | 33050 | 33150 | 33050 | 5251 |
| 207 | 20240531 | 150700 | 8365303700 | 33100 | 33100 | 33100 | 33050 | 859 |
| 208 | 20240531 | 150600 | 8336895100 | 33050 | 33100 | 33100 | 33050 | 840 |
| 209 | 20240531 | 150500 | 8309120850 | 33100 | 33050 | 33100 | 33050 | 285 |
| 210 | 20240531 | 150400 | 8299695450 | 33100 | 33100 | 33100 | 33050 | 209 |
| 211 | 20240531 | 150300 | 8292783350 | 33100 | 33150 | 33150 | 33050 | 4485 |
| 212 | 20240531 | 150200 | 8144412700 | 33150 | 33150 | 33150 | 33100 | 362 |
| 213 | 20240531 | 150100 | 8132414750 | 33100 | 33100 | 33150 | 33100 | 265 |
| 214 | 20240531 | 150000 | 8123637650 | 33150 | 33150 | 33150 | 33100 | 220 |
| 215 | 20240531 | 145900 | 8116346950 | 33100 | 33050 | 33150 | 33050 | 4695 |
| 216 | 20240531 | 145800 | 7960815500 | 33050 | 33100 | 33200 | 33050 | 6190 |
| 217 | 20240531 | 145700 | 7755749950 | 33150 | 33150 | 33150 | 33050 | 3833 |
| 218 | 20240531 | 145600 | 7628807100 | 33150 | 33200 | 33200 | 33100 | 1333 |
| 219 | 20240531 | 145500 | 7584615500 | 33200 | 33150 | 33200 | 33050 | 10157 |
| 220 | 20240531 | 145400 | 7248379100 | 33150 | 33200 | 33200 | 33100 | 1595 |
| 221 | 20240531 | 145300 | 7195519800 | 33150 | 33200 | 33200 | 33100 | 1634 |
| 222 | 20240531 | 145200 | 7141354850 | 33150 | 33200 | 33250 | 33150 | 1745 |
| 223 | 20240531 | 145100 | 7083434300 | 33150 | 33200 | 33250 | 33150 | 5750 |
| 224 | 20240531 | 145000 | 6892725900 | 33200 | 33250 | 33300 | 33150 | 1496 |
| 225 | 20240531 | 144900 | 6843077550 | 33300 | 33250 | 33300 | 33200 | 1149 |
| 226 | 20240531 | 144800 | 6804907200 | 33250 | 33250 | 33300 | 33200 | 188 |
| 227 | 20240531 | 144700 | 6798649800 | 33300 | 33250 | 33300 | 33200 | 2497 |
| 228 | 20240531 | 144600 | 6715704400 | 33300 | 33200 | 33300 | 33200 | 2293 |
| 229 | 20240531 | 144500 | 6639456750 | 33200 | 33150 | 33250 | 33150 | 3100 |
| 230 | 20240531 | 144400 | 6536546200 | 33200 | 33200 | 33200 | 33100 | 1566 |
| 231 | 20240531 | 144300 | 6484624050 | 33150 | 33200 | 33200 | 33150 | 1247 |
| 232 | 20240531 | 144200 | 6443283100 | 33200 | 33150 | 33200 | 33150 | 1259 |
| 233 | 20240531 | 144100 | 6401544300 | 33150 | 33200 | 33200 | 33150 | 2178 |
| 234 | 20240531 | 144000 | 6329338900 | 33150 | 33200 | 33250 | 33150 | 2911 |
| 235 | 20240531 | 143900 | 6232745700 | 33250 | 33250 | 33250 | 33200 | 259 |
| 236 | 20240531 | 143800 | 6224143400 | 33250 | 33200 | 33250 | 33200 | 1533 |
| 237 | 20240531 | 143700 | 6173238850 | 33250 | 33250 | 33250 | 33200 | 275 |
| 238 | 20240531 | 143600 | 6164101550 | 33250 | 33250 | 33250 | 33200 | 1339 |
| 239 | 20240531 | 143500 | 6119631700 | 33200 | 33250 | 33300 | 33200 | 1163 |
| 240 | 20240531 | 143400 | 6080986650 | 33250 | 33250 | 33300 | 33250 | 1443 |
| 241 | 20240531 | 143300 | 6033003600 | 33250 | 33250 | 33300 | 33200 | 3003 |
| 242 | 20240531 | 143200 | 5933196900 | 33200 | 33350 | 33400 | 33200 | 22260 |
| 243 | 20240531 | 143100 | 5191971050 | 33350 | 33350 | 33400 | 33350 | 2141 |
| 244 | 20240531 | 143000 | 5120558900 | 33350 | 33450 | 33450 | 33350 | 1426 |
| 245 | 20240531 | 142900 | 5072927400 | 33400 | 33400 | 33450 | 33400 | 176 |
| 246 | 20240531 | 142800 | 5067047050 | 33400 | 33350 | 33450 | 33350 | 3210 |
| 247 | 20240531 | 142700 | 4959835900 | 33350 | 33350 | 33400 | 33350 | 433 |
| 248 | 20240531 | 142600 | 4945390250 | 33350 | 33400 | 33450 | 33350 | 5181 |
| 249 | 20240531 | 142500 | 4772415400 | 33400 | 33450 | 33500 | 33400 | 2384 |
| 250 | 20240531 | 142400 | 4692724800 | 33450 | 33500 | 33500 | 33450 | 127 |
| 251 | 20240531 | 142300 | 4688471850 | 33500 | 33450 | 33500 | 33450 | 642 |
| 252 | 20240531 | 142200 | 4666992750 | 33450 | 33450 | 33500 | 33450 | 140 |
| 253 | 20240531 | 142100 | 4662304100 | 33450 | 33500 | 33500 | 33450 | 666 |
| 254 | 20240531 | 142000 | 4640020550 | 33500 | 33450 | 33500 | 33450 | 258 |
| 255 | 20240531 | 141900 | 4631386550 | 33500 | 33500 | 33550 | 33450 | 164 |
| 256 | 20240531 | 141800 | 4625892750 | 33500 | 33550 | 33550 | 33450 | 144 |
| 257 | 20240531 | 141700 | 4621073400 | 33550 | 33500 | 33550 | 33450 | 291 |
| 258 | 20240531 | 141600 | 4611325300 | 33450 | 33550 | 33550 | 33450 | 832 |
| 259 | 20240531 | 141500 | 4583478800 | 33550 | 33500 | 33550 | 33450 | 185 |
| 260 | 20240531 | 141400 | 4577284550 | 33500 | 33550 | 33550 | 33450 | 129 |
| 261 | 20240531 | 141300 | 4572963450 | 33500 | 33450 | 33550 | 33450 | 72 |
| 262 | 20240531 | 141200 | 4570550450 | 33550 | 33600 | 33600 | 33450 | 520 |
| 263 | 20240531 | 141100 | 4553137250 | 33450 | 33550 | 33600 | 33450 | 879 |
| 264 | 20240531 | 141000 | 4523698600 | 33550 | 33550 | 33600 | 33450 | 255 |
| 265 | 20240531 | 140900 | 4515150800 | 33500 | 33500 | 33600 | 33450 | 417 |
| 266 | 20240531 | 140800 | 4501166650 | 33500 | 33500 | 33500 | 33450 | 664 |
| 267 | 20240531 | 140700 | 4478950450 | 33450 | 33500 | 33500 | 33450 | 127 |
| 268 | 20240531 | 140600 | 4474699250 | 33450 | 33450 | 33500 | 33450 | 539 |
| 269 | 20240531 | 140500 | 4456667550 | 33450 | 33450 | 33500 | 33450 | 139 |
| 270 | 20240531 | 140400 | 4452013000 | 33450 | 33500 | 33600 | 33450 | 118 |
| 271 | 20240531 | 140300 | 4448058250 | 33500 | 33450 | 33600 | 33450 | 505 |
| 272 | 20240531 | 140200 | 4431148100 | 33500 | 33600 | 33600 | 33450 | 45 |
| 273 | 20240531 | 140100 | 4429640400 | 33600 | 33500 | 33600 | 33450 | 1724 |
| 274 | 20240531 | 140000 | 4371939400 | 33500 | 33500 | 33550 | 33500 | 139 |
| 275 | 20240531 | 135900 | 4367280600 | 33500 | 33500 | 33600 | 33500 | 552 |
| 276 | 20240531 | 135800 | 4348762250 | 33450 | 33550 | 33600 | 33450 | 309 |
| 277 | 20240531 | 135700 | 4338404700 | 33600 | 33600 | 33600 | 33450 | 202 |
| 278 | 20240531 | 135600 | 4331634700 | 33600 | 33550 | 33600 | 33450 | 667 |
| 279 | 20240531 | 135500 | 4309290150 | 33500 | 33550 | 33600 | 33500 | 182 |
| 280 | 20240531 | 135400 | 4303188350 | 33600 | 33500 | 33600 | 33500 | 158 |
| 281 | 20240531 | 135300 | 4297888800 | 33550 | 33500 | 33600 | 33500 | 466 |
| 282 | 20240531 | 135200 | 4282257500 | 33500 | 33600 | 33600 | 33500 | 390 |
| 283 | 20240531 | 135100 | 4269188400 | 33500 | 33600 | 33650 | 33500 | 820 |
| 284 | 20240531 | 135000 | 4241677250 | 33600 | 33500 | 33600 | 33500 | 570 |
| 285 | 20240531 | 134900 | 4222559100 | 33550 | 33600 | 33650 | 33500 | 119 |
| 286 | 20240531 | 134800 | 4218563650 | 33600 | 33550 | 33650 | 33500 | 603 |
| 287 | 20240531 | 134700 | 4198314700 | 33550 | 33500 | 33600 | 33500 | 332 |
| 288 | 20240531 | 134600 | 4187175150 | 33500 | 33500 | 33600 | 33500 | 401 |
| 289 | 20240531 | 134500 | 4173738250 | 33500 | 33550 | 33650 | 33500 | 406 |
| 290 | 20240531 | 134400 | 4160111200 | 33550 | 33550 | 33600 | 33550 | 335 |
| 291 | 20240531 | 134300 | 4148863450 | 33600 | 33600 | 33600 | 33550 | 255 |
| 292 | 20240531 | 134200 | 4140304100 | 33550 | 33500 | 33550 | 33500 | 155 |
| 293 | 20240531 | 134100 | 4135105900 | 33550 | 33600 | 33600 | 33500 | 337 |
| 294 | 20240531 | 134000 | 4123801900 | 33550 | 33600 | 33600 | 33550 | 145 |
| 295 | 20240531 | 133900 | 4118932050 | 33550 | 33550 | 33600 | 33550 | 100 |
| 296 | 20240531 | 133800 | 4115573800 | 33550 | 33600 | 33600 | 33550 | 139 |
| 297 | 20240531 | 133700 | 4110908450 | 33600 | 33550 | 33600 | 33550 | 114 |
| 298 | 20240531 | 133600 | 4107080650 | 33600 | 33550 | 33600 | 33550 | 366 |
| 299 | 20240531 | 133500 | 4094792850 | 33600 | 33600 | 33600 | 33550 | 665 |
| 300 | 20240531 | 133400 | 4072453700 | 33550 | 33550 | 33600 | 33550 | 104 |
| 301 | 20240531 | 133300 | 4068961950 | 33600 | 33550 | 33600 | 33550 | 274 |
| 302 | 20240531 | 133200 | 4059758850 | 33600 | 33600 | 33600 | 33550 | 246 |
| 303 | 20240531 | 133100 | 4051494700 | 33600 | 33600 | 33600 | 33550 | 436 |
| 304 | 20240531 | 133000 | 4036865050 | 33550 | 33550 | 33600 | 33550 | 175 |
| 305 | 20240531 | 132900 | 4030988450 | 33550 | 33600 | 33600 | 33550 | 156 |
| 306 | 20240531 | 132800 | 4025750250 | 33600 | 33600 | 33600 | 33550 | 49 |
| 307 | 20240531 | 132700 | 4024105550 | 33600 | 33550 | 33600 | 33500 | 630 |
| 308 | 20240531 | 132600 | 4002974800 | 33500 | 33550 | 33550 | 33500 | 528 |
| 309 | 20240531 | 132500 | 3985265450 | 33550 | 33500 | 33550 | 33500 | 462 |
| 310 | 20240531 | 132400 | 3969774450 | 33550 | 33450 | 33550 | 33450 | 471 |
| 311 | 20240531 | 132300 | 3953992600 | 33450 | 33500 | 33500 | 33450 | 177 |
| 312 | 20240531 | 132200 | 3948065300 | 33500 | 33450 | 33500 | 33450 | 333 |
| 313 | 20240531 | 132100 | 3936919650 | 33450 | 33450 | 33500 | 33450 | 228 |
| 314 | 20240531 | 132000 | 3929292300 | 33450 | 33450 | 33500 | 33450 | 193 |
| 315 | 20240531 | 131900 | 3922830100 | 33500 | 33500 | 33550 | 33450 | 606 |
| 316 | 20240531 | 131800 | 3902533900 | 33450 | 33500 | 33550 | 33450 | 306 |
| 317 | 20240531 | 131700 | 3892283350 | 33500 | 33500 | 33550 | 33500 | 140 |
| 318 | 20240531 | 131600 | 3887591900 | 33500 | 33500 | 33550 | 33450 | 393 |
| 319 | 20240531 | 131500 | 3874427200 | 33500 | 33500 | 33550 | 33450 | 136 |
| 320 | 20240531 | 131400 | 3869869050 | 33500 | 33550 | 33550 | 33450 | 229 |
| 321 | 20240531 | 131300 | 3862203000 | 33500 | 33450 | 33550 | 33450 | 79 |
| 322 | 20240531 | 131200 | 3859554000 | 33450 | 33450 | 33550 | 33450 | 3356 |
| 323 | 20240531 | 131100 | 3747111150 | 33450 | 33450 | 33500 | 33450 | 145 |
| 324 | 20240531 | 131000 | 3742258150 | 33450 | 33500 | 33500 | 33450 | 128 |
| 325 | 20240531 | 130900 | 3737971000 | 33500 | 33450 | 33500 | 33450 | 105 |
| 326 | 20240531 | 130800 | 3734456500 | 33500 | 33450 | 33500 | 33450 | 195 |
| 327 | 20240531 | 130700 | 3727925450 | 33500 | 33450 | 33500 | 33450 | 90 |
| 328 | 20240531 | 130600 | 3724913900 | 33500 | 33450 | 33500 | 33450 | 69 |
| 329 | 20240531 | 130500 | 3722604250 | 33450 | 33450 | 33500 | 33450 | 158 |
| 330 | 20240531 | 130400 | 3717314450 | 33500 | 33450 | 33500 | 33450 | 97 |
| 331 | 20240531 | 130300 | 3714067950 | 33450 | 33500 | 33500 | 33450 | 134 |
| 332 | 20240531 | 130200 | 3709583700 | 33500 | 33450 | 33500 | 33450 | 297 |
| 333 | 20240531 | 130100 | 3699648400 | 33450 | 33450 | 33500 | 33450 | 232 |
| 334 | 20240531 | 130000 | 3691884700 | 33500 | 33450 | 33500 | 33450 | 213 |
| 335 | 20240531 | 125900 | 3684759400 | 33500 | 33500 | 33550 | 33450 | 332 |
| 336 | 20240531 | 125800 | 3673641600 | 33500 | 33600 | 33600 | 33500 | 2241 |
| 337 | 20240531 | 125700 | 3598560800 | 33550 | 33550 | 33600 | 33550 | 275 |
| 338 | 20240531 | 125600 | 3589329650 | 33550 | 33500 | 33600 | 33500 | 203 |
| 339 | 20240531 | 125500 | 3582524050 | 33500 | 33550 | 33550 | 33500 | 151 |
| 340 | 20240531 | 125400 | 3577460650 | 33500 | 33550 | 33600 | 33500 | 137 |
| 341 | 20240531 | 125300 | 3572861950 | 33550 | 33500 | 33600 | 33500 | 533 |
| 342 | 20240531 | 125200 | 3554978150 | 33500 | 33500 | 33550 | 33500 | 183 |
| 343 | 20240531 | 125100 | 3548845800 | 33550 | 33550 | 33600 | 33500 | 466 |
| 344 | 20240531 | 125000 | 3533214200 | 33550 | 33600 | 33600 | 33550 | 302 |
| 345 | 20240531 | 124900 | 3523077500 | 33550 | 33600 | 33600 | 33550 | 186 |
| 346 | 20240531 | 124800 | 3516835050 | 33600 | 33550 | 33600 | 33550 | 117 |
| 347 | 20240531 | 124700 | 3512908100 | 33600 | 33650 | 33650 | 33550 | 1021 |
| 348 | 20240531 | 124600 | 3478607250 | 33600 | 33600 | 33650 | 33600 | 160 |
| 349 | 20240531 | 124500 | 3473230900 | 33650 | 33650 | 33650 | 33600 | 490 |
| 350 | 20240531 | 124400 | 3456759650 | 33600 | 33600 | 33650 | 33600 | 147 |
| 351 | 20240531 | 124300 | 3451819750 | 33650 | 33650 | 33700 | 33600 | 295 |
| 352 | 20240531 | 124200 | 3441895550 | 33650 | 33700 | 33750 | 33650 | 653 |
| 353 | 20240531 | 124100 | 3419900600 | 33700 | 33750 | 33800 | 33700 | 273 |
| 354 | 20240531 | 124000 | 3410698250 | 33750 | 33750 | 33800 | 33750 | 113 |
| 355 | 20240531 | 123900 | 3406882200 | 33750 | 33750 | 33750 | 33700 | 31 |
| 356 | 20240531 | 123800 | 3405836850 | 33800 | 33800 | 33800 | 33750 | 80 |
| 357 | 20240531 | 123700 | 3403134900 | 33750 | 33800 | 33800 | 33750 | 68 |
| 358 | 20240531 | 123600 | 3400839450 | 33800 | 33750 | 33850 | 33700 | 352 |
| 359 | 20240531 | 123500 | 3388946250 | 33750 | 33750 | 33800 | 33750 | 237 |
| 360 | 20240531 | 123400 | 3380946250 | 33750 | 33800 | 33800 | 33750 | 14 |
| 361 | 20240531 | 123300 | 3380473150 | 33800 | 33850 | 33850 | 33750 | 78 |
| 362 | 20240531 | 123200 | 3377837450 | 33850 | 33850 | 33850 | 33750 | 468 |
| 363 | 20240531 | 123100 | 3362004850 | 33850 | 33850 | 33850 | 33800 | 1019 |
| 364 | 20240531 | 123000 | 3327515350 | 33800 | 33850 | 33850 | 33800 | 171 |
| 365 | 20240531 | 122900 | 3321735200 | 33850 | 33850 | 33850 | 33800 | 73 |
| 366 | 20240531 | 122800 | 3319266300 | 33800 | 33800 | 33850 | 33800 | 136 |
| 367 | 20240531 | 122700 | 3314668200 | 33800 | 33850 | 33850 | 33800 | 9 |
| 368 | 20240531 | 122600 | 3314363650 | 33850 | 33850 | 33850 | 33750 | 3575 |
| 369 | 20240531 | 122500 | 3193360600 | 33850 | 33850 | 33850 | 33800 | 401 |
| 370 | 20240531 | 122400 | 3179790700 | 33850 | 33700 | 33850 | 33700 | 3010 |
| 371 | 20240531 | 122300 | 3078041050 | 33750 | 33700 | 33750 | 33700 | 26 |
| 372 | 20240531 | 122200 | 3077164200 | 33700 | 33800 | 33800 | 33700 | 2600 |
| 373 | 20240531 | 122100 | 2989320700 | 33800 | 33850 | 33850 | 33800 | 350 |
| 374 | 20240531 | 122000 | 2977487850 | 33800 | 33800 | 33850 | 33800 | 46 |
| 375 | 20240531 | 121900 | 2975931650 | 33850 | 33800 | 33850 | 33750 | 2728 |
| 376 | 20240531 | 121800 | 2883720000 | 33750 | 33750 | 33800 | 33750 | 107 |
| 377 | 20240531 | 121700 | 2880107300 | 33800 | 33700 | 33800 | 33700 | 1264 |
| 378 | 20240531 | 121600 | 2837435950 | 33750 | 33750 | 33750 | 33700 | 55 |
| 379 | 20240531 | 121500 | 2835580950 | 33750 | 33750 | 33750 | 33700 | 150 |
| 380 | 20240531 | 121400 | 2830519300 | 33700 | 33750 | 33750 | 33700 | 182 |
| 381 | 20240531 | 121300 | 2824378900 | 33700 | 33700 | 33750 | 33700 | 144 |
| 382 | 20240531 | 121200 | 2819522900 | 33750 | 33700 | 33750 | 33700 | 756 |
| 383 | 20240531 | 121100 | 2794010450 | 33750 | 33750 | 33750 | 33700 | 225 |
| 384 | 20240531 | 121000 | 2786418950 | 33700 | 33750 | 33750 | 33700 | 133 |
| 385 | 20240531 | 120900 | 2781932350 | 33700 | 33700 | 33750 | 33700 | 87 |
| 386 | 20240531 | 120800 | 2778999500 | 33700 | 33700 | 33750 | 33700 | 288 |
| 387 | 20240531 | 120700 | 2769281550 | 33700 | 33750 | 33750 | 33700 | 58 |
| 388 | 20240531 | 120600 | 2767325450 | 33750 | 33650 | 33750 | 33650 | 406 |
| 389 | 20240531 | 120500 | 2753641300 | 33700 | 33700 | 33700 | 33650 | 33 |
| 390 | 20240531 | 120400 | 2752530050 | 33650 | 33650 | 33700 | 33600 | 2566 |
| 391 | 20240531 | 120300 | 2666097150 | 33650 | 33650 | 33650 | 33600 | 87 |
| 392 | 20240531 | 120200 | 2663170900 | 33600 | 33600 | 33650 | 33600 | 137 |
| 393 | 20240531 | 120100 | 2658564850 | 33600 | 33650 | 33650 | 33600 | 232 |
| 394 | 20240531 | 120000 | 2650758800 | 33650 | 33600 | 33650 | 33600 | 177 |
| 395 | 20240531 | 115900 | 2644803850 | 33650 | 33650 | 33650 | 33600 | 63 |
| 396 | 20240531 | 115800 | 2642686050 | 33650 | 33550 | 33650 | 33550 | 1417 |
| 397 | 20240531 | 115700 | 2595078650 | 33550 | 33600 | 33600 | 33550 | 110 |
| 398 | 20240531 | 115600 | 2591383200 | 33600 | 33600 | 33600 | 33550 | 77 |
| 399 | 20240531 | 115500 | 2588797100 | 33550 | 33550 | 33600 | 33550 | 105 |
| 400 | 20240531 | 115400 | 2585273150 | 33600 | 33550 | 33600 | 33550 | 162 |
| 401 | 20240531 | 115300 | 2579831400 | 33550 | 33550 | 33600 | 33550 | 57 |
| 402 | 20240531 | 115200 | 2577916650 | 33600 | 33600 | 33600 | 33550 | 223 |
| 403 | 20240531 | 115100 | 2570427650 | 33600 | 33550 | 33600 | 33550 | 513 |
| 404 | 20240531 | 115000 | 2553194500 | 33600 | 33550 | 33600 | 33550 | 127 |
| 405 | 20240531 | 114900 | 2548928150 | 33600 | 33550 | 33600 | 33550 | 62 |
| 406 | 20240531 | 114800 | 2546846150 | 33550 | 33550 | 33600 | 33550 | 86 |
| 407 | 20240531 | 114700 | 2543958400 | 33600 | 33600 | 33600 | 33550 | 348 |
| 408 | 20240531 | 114600 | 2532278800 | 33550 | 33600 | 33600 | 33550 | 45 |
| 409 | 20240531 | 114500 | 2530767100 | 33600 | 33600 | 33600 | 33550 | 637 |
| 410 | 20240531 | 114400 | 2509392100 | 33550 | 33500 | 33550 | 33500 | 336 |
| 411 | 20240531 | 114300 | 2498120400 | 33500 | 33550 | 33550 | 33500 | 199 |
| 412 | 20240531 | 114200 | 2491447450 | 33550 | 33500 | 33550 | 33500 | 79 |
| 413 | 20240531 | 114100 | 2488797450 | 33550 | 33550 | 33550 | 33500 | 32 |
| 414 | 20240531 | 114000 | 2487724700 | 33550 | 33550 | 33550 | 33500 | 138 |
| 415 | 20240531 | 113900 | 2483097250 | 33550 | 33550 | 33550 | 33500 | 355 |
| 416 | 20240531 | 113800 | 2471187900 | 33500 | 33550 | 33550 | 33500 | 259 |
| 417 | 20240531 | 113700 | 2462500100 | 33550 | 33500 | 33550 | 33500 | 174 |
| 418 | 20240531 | 113600 | 2456669850 | 33500 | 33550 | 33550 | 33500 | 1518 |
| 419 | 20240531 | 113500 | 2405800050 | 33550 | 33500 | 33550 | 33500 | 238 |
| 420 | 20240531 | 113400 | 2397815650 | 33550 | 33550 | 33550 | 33500 | 65 |
| 421 | 20240531 | 113300 | 2395635900 | 33550 | 33550 | 33550 | 33500 | 159 |
| 422 | 20240531 | 113200 | 2390304300 | 33550 | 33550 | 33550 | 33500 | 192 |
| 423 | 20240531 | 113100 | 2383865850 | 33550 | 33500 | 33550 | 33500 | 95 |
| 424 | 20240531 | 113000 | 2380679200 | 33500 | 33550 | 33550 | 33500 | 50 |
| 425 | 20240531 | 112900 | 2379003550 | 33500 | 33550 | 33550 | 33500 | 167 |
| 426 | 20240531 | 112800 | 2373405000 | 33550 | 33550 | 33550 | 33500 | 165 |
| 427 | 20240531 | 112700 | 2367872100 | 33500 | 33500 | 33550 | 33500 | 55 |
| 428 | 20240531 | 112600 | 2366027350 | 33500 | 33550 | 33600 | 33500 | 121 |
| 429 | 20240531 | 112500 | 2361967950 | 33600 | 33550 | 33600 | 33550 | 121 |
| 430 | 20240531 | 112400 | 2357903500 | 33600 | 33550 | 33600 | 33500 | 744 |
| 431 | 20240531 | 112300 | 2332945600 | 33550 | 33550 | 33550 | 33500 | 312 |
| 432 | 20240531 | 112200 | 2322486550 | 33550 | 33550 | 33550 | 33500 | 90 |
| 433 | 20240531 | 112100 | 2319467100 | 33550 | 33500 | 33550 | 33500 | 106 |
| 434 | 20240531 | 112000 | 2315914300 | 33550 | 33550 | 33550 | 33500 | 107 |
| 435 | 20240531 | 111900 | 2312325650 | 33500 | 33500 | 33600 | 33500 | 890 |
| 436 | 20240531 | 111800 | 2282464400 | 33550 | 33500 | 33550 | 33500 | 138 |
| 437 | 20240531 | 111700 | 2277836000 | 33550 | 33550 | 33550 | 33500 | 96 |
| 438 | 20240531 | 111600 | 2274618150 | 33550 | 33500 | 33550 | 33500 | 14 |
| 439 | 20240531 | 111500 | 2274148950 | 33550 | 33550 | 33550 | 33500 | 179 |
| 440 | 20240531 | 111400 | 2268148750 | 33500 | 33500 | 33550 | 33450 | 40 |
| 441 | 20240531 | 111300 | 2266808650 | 33450 | 33500 | 33550 | 33450 | 181 |
| 442 | 20240531 | 111200 | 2260744950 | 33500 | 33450 | 33500 | 33450 | 166 |
| 443 | 20240531 | 111100 | 2255185500 | 33500 | 33450 | 33500 | 33450 | 347 |
| 444 | 20240531 | 111000 | 2243571700 | 33450 | 33500 | 33500 | 33450 | 195 |
| 445 | 20240531 | 110900 | 2237044750 | 33450 | 33500 | 33500 | 33450 | 226 |
| 446 | 20240531 | 110800 | 2229483000 | 33450 | 33500 | 33500 | 33450 | 185 |
| 447 | 20240531 | 110700 | 2223286450 | 33500 | 33550 | 33550 | 33450 | 402 |
| 448 | 20240531 | 110600 | 2209833850 | 33550 | 33600 | 33600 | 33500 | 340 |
| 449 | 20240531 | 110500 | 2198423900 | 33600 | 33550 | 33600 | 33550 | 291 |
| 450 | 20240531 | 110400 | 2188658400 | 33550 | 33600 | 33600 | 33550 | 56 |
| 451 | 20240531 | 110300 | 2186778900 | 33600 | 33550 | 33600 | 33550 | 142 |
| 452 | 20240531 | 110200 | 2182007900 | 33450 | 33550 | 33600 | 33450 | 557 |
| 453 | 20240531 | 110100 | 2163351900 | 33600 | 33550 | 33600 | 33550 | 38 |
| 454 | 20240531 | 110000 | 2162075500 | 33550 | 33550 | 33550 | 33500 | 234 |
| 455 | 20240531 | 105900 | 2154229950 | 33500 | 33500 | 33500 | 33450 | 119 |
| 456 | 20240531 | 105800 | 2150247100 | 33550 | 33550 | 33600 | 33500 | 132 |
| 457 | 20240531 | 105700 | 2145824100 | 33500 | 33550 | 33600 | 33450 | 375 |
| 458 | 20240531 | 105600 | 2133243450 | 33500 | 33600 | 33600 | 33500 | 33 |
| 459 | 20240531 | 105500 | 2132135950 | 33550 | 33600 | 33600 | 33550 | 261 |
| 460 | 20240531 | 105400 | 2123378900 | 33550 | 33500 | 33550 | 33500 | 290 |
| 461 | 20240531 | 105300 | 2113654150 | 33500 | 33550 | 33550 | 33500 | 54 |
| 462 | 20240531 | 105200 | 2111843950 | 33500 | 33450 | 33500 | 33450 | 377 |
| 463 | 20240531 | 105100 | 2099215100 | 33500 | 33450 | 33500 | 33450 | 137 |
| 464 | 20240531 | 105000 | 2094626950 | 33500 | 33600 | 33600 | 33450 | 3875 |
| 465 | 20240531 | 104900 | 1964738950 | 33600 | 33600 | 33650 | 33550 | 65 |
| 466 | 20240531 | 104800 | 1962554900 | 33650 | 33650 | 33650 | 33550 | 2065 |
| 467 | 20240531 | 104700 | 1893194050 | 33600 | 33650 | 33650 | 33600 | 149 |
| 468 | 20240531 | 104600 | 1888185650 | 33650 | 33600 | 33650 | 33600 | 227 |
| 469 | 20240531 | 104500 | 1880550750 | 33600 | 33650 | 33650 | 33600 | 184 |
| 470 | 20240531 | 104400 | 1874360600 | 33600 | 33600 | 33650 | 33600 | 123 |
| 471 | 20240531 | 104300 | 1870227300 | 33600 | 33600 | 33650 | 33600 | 88 |
| 472 | 20240531 | 104200 | 1867267950 | 33600 | 33600 | 33650 | 33600 | 543 |
| 473 | 20240531 | 104100 | 1849014050 | 33600 | 33650 | 33650 | 33600 | 191 |
| 474 | 20240531 | 104000 | 1842595250 | 33650 | 33600 | 33650 | 33600 | 149 |
| 475 | 20240531 | 103900 | 1837588150 | 33650 | 33700 | 33700 | 33650 | 302 |
| 476 | 20240531 | 103800 | 1827422150 | 33700 | 33750 | 33750 | 33650 | 50 |
| 477 | 20240531 | 103700 | 1825738450 | 33650 | 33650 | 33750 | 33650 | 476 |
| 478 | 20240531 | 103600 | 1809699350 | 33600 | 33650 | 33650 | 33600 | 214 |
| 479 | 20240531 | 103500 | 1802504900 | 33650 | 33600 | 33650 | 33600 | 187 |
| 480 | 20240531 | 103400 | 1796219350 | 33650 | 33650 | 33650 | 33600 | 71 |
| 481 | 20240531 | 103300 | 1793831050 | 33600 | 33650 | 33650 | 33600 | 432 |
| 482 | 20240531 | 103200 | 1779301850 | 33600 | 33650 | 33650 | 33600 | 38 |
| 483 | 20240531 | 103100 | 1778024250 | 33650 | 33700 | 33700 | 33600 | 1146 |
| 484 | 20240531 | 103000 | 1739472950 | 33650 | 33700 | 33700 | 33650 | 81 |
| 485 | 20240531 | 102900 | 1736743500 | 33650 | 33700 | 33700 | 33650 | 214 |
| 486 | 20240531 | 102800 | 1729542050 | 33700 | 33650 | 33700 | 33650 | 34 |
| 487 | 20240531 | 102700 | 1728397000 | 33650 | 33650 | 33700 | 33650 | 155 |
| 488 | 20240531 | 102600 | 1723178750 | 33650 | 33700 | 33700 | 33650 | 22 |
| 489 | 20240531 | 102500 | 1722438000 | 33700 | 33700 | 33750 | 33650 | 90 |
| 490 | 20240531 | 102400 | 1719405550 | 33700 | 33750 | 33750 | 33700 | 99 |
| 491 | 20240531 | 102300 | 1716065200 | 33750 | 33700 | 33800 | 33700 | 150 |
| 492 | 20240531 | 102200 | 1711008850 | 33700 | 33700 | 33800 | 33700 | 261 |
| 493 | 20240531 | 102100 | 1702200400 | 33750 | 33700 | 33750 | 33650 | 601 |
| 494 | 20240531 | 102000 | 1681939050 | 33700 | 33700 | 33700 | 33650 | 66 |
| 495 | 20240531 | 101900 | 1679716650 | 33700 | 33700 | 33700 | 33650 | 124 |
| 496 | 20240531 | 101800 | 1675543700 | 33700 | 33650 | 33700 | 33650 | 107 |
| 497 | 20240531 | 101700 | 1671939400 | 33700 | 33750 | 33800 | 33650 | 695 |
| 498 | 20240531 | 101600 | 1648495400 | 33800 | 33750 | 33800 | 33750 | 105 |
| 499 | 20240531 | 101500 | 1644951050 | 33750 | 33800 | 33800 | 33750 | 112 |
| 500 | 20240531 | 101400 | 1641170050 | 33800 | 33750 | 33800 | 33750 | 306 |
| 501 | 20240531 | 101300 | 1630838650 | 33800 | 33800 | 33800 | 33800 | 9 |
| 502 | 20240531 | 101200 | 1630534450 | 33750 | 33750 | 33800 | 33750 | 192 |
| 503 | 20240531 | 101100 | 1624053900 | 33800 | 33750 | 33800 | 33750 | 156 |
| 504 | 20240531 | 101000 | 1618781600 | 33750 | 33750 | 33800 | 33700 | 228 |
| 505 | 20240531 | 100900 | 1611084800 | 33750 | 33750 | 33800 | 33750 | 196 |
| 506 | 20240531 | 100800 | 1604469350 | 33750 | 33850 | 33850 | 33750 | 71 |
| 507 | 20240531 | 100700 | 1602072200 | 33650 | 33800 | 33800 | 33650 | 322 |
| 508 | 20240531 | 100600 | 1591208300 | 33700 | 33700 | 33750 | 33700 | 232 |
| 509 | 20240531 | 100500 | 1583389700 | 33750 | 33800 | 33850 | 33700 | 637 |
| 510 | 20240531 | 100400 | 1561869650 | 33800 | 33800 | 33850 | 33750 | 2451 |
| 511 | 20240531 | 100300 | 1479025850 | 33800 | 33800 | 33800 | 33750 | 115 |
| 512 | 20240531 | 100200 | 1475142350 | 33750 | 33750 | 33750 | 33750 | 65 |
| 513 | 20240531 | 100100 | 1472948600 | 33800 | 33800 | 33800 | 33750 | 490 |
| 514 | 20240531 | 100000 | 1456396950 | 33800 | 33800 | 33800 | 33750 | 35 |
| 515 | 20240531 | 095900 | 1455214700 | 33750 | 33750 | 33800 | 33750 | 69 |
| 516 | 20240531 | 095800 | 1452885150 | 33750 | 33800 | 33800 | 33750 | 125 |
| 517 | 20240531 | 095700 | 1448660800 | 33800 | 33800 | 33800 | 33750 | 739 |
| 518 | 20240531 | 095600 | 1423691200 | 33800 | 33700 | 33800 | 33700 | 1491 |
| 519 | 20240531 | 095500 | 1373363150 | 33700 | 33750 | 33750 | 33650 | 437 |
| 520 | 20240531 | 095400 | 1358639050 | 33700 | 33750 | 33750 | 33700 | 29 |
| 521 | 20240531 | 095300 | 1357660700 | 33650 | 33750 | 33750 | 33650 | 290 |
| 522 | 20240531 | 095200 | 1347890450 | 33750 | 33700 | 33800 | 33700 | 357 |
| 523 | 20240531 | 095100 | 1335845900 | 33750 | 33700 | 33750 | 33650 | 23 |
| 524 | 20240531 | 095000 | 1335070500 | 33700 | 33700 | 33700 | 33650 | 20 |
| 525 | 20240531 | 094900 | 1334396950 | 33600 | 33700 | 33800 | 33600 | 987 |
| 526 | 20240531 | 094800 | 1301106950 | 33600 | 33650 | 33700 | 33600 | 552 |
| 527 | 20240531 | 094700 | 1282526800 | 33650 | 33700 | 33750 | 33650 | 108 |
| 528 | 20240531 | 094600 | 1278891200 | 33700 | 33650 | 33800 | 33650 | 725 |
| 529 | 20240531 | 094500 | 1254476750 | 33700 | 33750 | 33750 | 33650 | 845 |
| 530 | 20240531 | 094400 | 1225973050 | 33750 | 33750 | 33750 | 33700 | 48 |
| 531 | 20240531 | 094300 | 1224354300 | 33700 | 33750 | 33750 | 33700 | 252 |
| 532 | 20240531 | 094200 | 1215858500 | 33750 | 33750 | 33800 | 33700 | 537 |
| 533 | 20240531 | 094100 | 1197734650 | 33800 | 33800 | 33800 | 33750 | 40 |
| 534 | 20240531 | 094000 | 1196383800 | 33750 | 33800 | 33800 | 33750 | 240 |
| 535 | 20240531 | 093900 | 1188273150 | 33800 | 33700 | 33800 | 33650 | 1637 |
| 536 | 20240531 | 093800 | 1133019450 | 33750 | 33750 | 33800 | 33700 | 1017 |
| 537 | 20240531 | 093700 | 1098702700 | 33750 | 33800 | 33800 | 33750 | 166 |
| 538 | 20240531 | 093600 | 1093097100 | 33750 | 33750 | 33800 | 33700 | 643 |
| 539 | 20240531 | 093500 | 1071387850 | 33700 | 33750 | 33800 | 33600 | 963 |
| 540 | 20240531 | 093400 | 1038930100 | 33700 | 33700 | 33750 | 33650 | 280 |
| 541 | 20240531 | 093300 | 1029495500 | 33700 | 33650 | 33700 | 33600 | 481 |
| 542 | 20240531 | 093200 | 1013311150 | 33650 | 33700 | 33700 | 33650 | 38 |
| 543 | 20240531 | 093100 | 1012031650 | 33700 | 33800 | 33800 | 33600 | 1413 |
| 544 | 20240531 | 093000 | 964375700 | 33800 | 33800 | 33800 | 33750 | 194 |
| 545 | 20240531 | 092900 | 957821650 | 33750 | 33800 | 33800 | 33750 | 141 |
| 546 | 20240531 | 092800 | 953059350 | 33800 | 33750 | 33800 | 33750 | 157 |
| 547 | 20240531 | 092700 | 947758800 | 33800 | 33800 | 33800 | 33750 | 97 |
| 548 | 20240531 | 092600 | 944481950 | 33800 | 33650 | 33800 | 33650 | 525 |
| 549 | 20240531 | 092500 | 926771900 | 33700 | 33700 | 33700 | 33600 | 114 |
| 550 | 20240531 | 092400 | 922932600 | 33700 | 33750 | 33800 | 33650 | 387 |
| 551 | 20240531 | 092300 | 909884850 | 33800 | 33750 | 33800 | 33700 | 651 |
| 552 | 20240531 | 092200 | 887918050 | 33800 | 33750 | 33800 | 33750 | 115 |
| 553 | 20240531 | 092100 | 884036000 | 33800 | 33800 | 33800 | 33750 | 44 |
| 554 | 20240531 | 092000 | 882548850 | 33800 | 33850 | 33850 | 33750 | 339 |
| 555 | 20240531 | 091900 | 871085150 | 33800 | 33800 | 33800 | 33750 | 3387 |
| 556 | 20240531 | 091800 | 756606350 | 33750 | 33750 | 33750 | 33700 | 995 |
| 557 | 20240531 | 091700 | 723043850 | 33750 | 33750 | 33750 | 33700 | 586 |
| 558 | 20240531 | 091600 | 703281550 | 33700 | 33650 | 33750 | 33650 | 1110 |
| 559 | 20240531 | 091500 | 665872800 | 33700 | 33650 | 33700 | 33650 | 68 |
| 560 | 20240531 | 091400 | 663583750 | 33650 | 33700 | 33700 | 33650 | 524 |
| 561 | 20240531 | 091300 | 645933250 | 33700 | 33700 | 33750 | 33700 | 293 |
| 562 | 20240531 | 091200 | 636057350 | 33750 | 33750 | 33800 | 33650 | 948 |
| 563 | 20240531 | 091100 | 604102900 | 33750 | 33800 | 33800 | 33750 | 253 |
| 564 | 20240531 | 091000 | 595562900 | 33800 | 33800 | 33800 | 33750 | 233 |
| 565 | 20240531 | 090900 | 587695750 | 33750 | 33800 | 33800 | 33700 | 334 |
| 566 | 20240531 | 090800 | 576423250 | 33750 | 33800 | 33850 | 33750 | 1351 |
| 567 | 20240531 | 090700 | 530765300 | 33800 | 33750 | 33800 | 33750 | 325 |
| 568 | 20240531 | 090600 | 519792050 | 33700 | 33650 | 33700 | 33650 | 2301 |
| 569 | 20240531 | 090500 | 442255600 | 33650 | 33600 | 33650 | 33600 | 670 |
| 570 | 20240531 | 090400 | 419731650 | 33600 | 33550 | 33600 | 33550 | 1848 |
| 571 | 20240531 | 090300 | 357666750 | 33550 | 33500 | 33600 | 33500 | 535 |
| 572 | 20240531 | 090200 | 339725100 | 33500 | 33550 | 33600 | 33500 | 981 |
| 573 | 20240531 | 090100 | 306812700 | 33550 | 33550 | 33600 | 33450 | 1037 |
| 574 | 20240531 | 090000 | 272018450 | 33500 | 33500 | 33600 | 33500 | 8099 |