34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 193400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 3 | 20240531 | 193300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240531 | 193200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240531 | 193100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240531 | 193000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240531 | 192900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240531 | 192800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240531 | 192700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240531 | 192600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240531 | 192500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240531 | 192400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240531 | 192300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240531 | 192200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240531 | 192100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240531 | 192000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240531 | 191900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240531 | 191800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240531 | 191700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240531 | 191600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240531 | 191500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240531 | 191400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240531 | 191300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240531 | 191200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240531 | 191100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240531 | 191000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240531 | 190900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240531 | 190800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240531 | 190700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240531 | 190600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240531 | 190500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240531 | 190400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 33 | 20240531 | 190300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240531 | 190200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240531 | 190100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240531 | 190000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240531 | 185900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240531 | 185800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240531 | 185700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240531 | 185600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240531 | 185500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240531 | 185400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240531 | 185300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240531 | 185200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240531 | 185100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240531 | 185000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240531 | 184900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240531 | 184800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240531 | 184700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240531 | 184600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240531 | 184500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240531 | 184400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240531 | 184300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240531 | 184200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240531 | 184100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240531 | 184000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240531 | 183900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240531 | 183800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240531 | 183700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240531 | 183600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240531 | 183500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240531 | 183400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 63 | 20240531 | 183300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240531 | 183200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240531 | 183100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240531 | 183000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240531 | 182900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240531 | 182800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240531 | 182700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240531 | 182600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240531 | 182500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240531 | 182400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240531 | 182300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240531 | 182200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240531 | 182100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240531 | 182000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240531 | 181900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240531 | 181800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240531 | 181700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240531 | 181600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240531 | 181500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240531 | 181400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240531 | 181300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240531 | 181200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240531 | 181100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240531 | 181000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240531 | 180900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240531 | 180800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240531 | 180700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240531 | 180600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240531 | 180500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240531 | 180400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 93 | 20240531 | 180300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240531 | 180200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240531 | 180100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240531 | 180000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240531 | 175900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240531 | 175800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240531 | 175700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240531 | 175600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240531 | 175500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240531 | 175400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240531 | 175300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240531 | 175200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240531 | 175100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240531 | 175000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240531 | 174900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240531 | 174800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240531 | 174700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240531 | 174600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240531 | 174500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240531 | 174400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240531 | 174300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240531 | 174200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240531 | 174100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240531 | 174000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240531 | 173900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240531 | 173800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240531 | 173700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240531 | 173600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240531 | 173500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240531 | 173400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 123 | 20240531 | 173300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240531 | 173200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240531 | 173100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240531 | 173000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240531 | 172900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240531 | 172800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240531 | 172700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240531 | 172600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240531 | 172500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240531 | 172400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240531 | 172300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240531 | 172200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240531 | 172100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240531 | 172000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240531 | 171900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240531 | 171800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240531 | 171700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240531 | 171600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240531 | 171500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240531 | 171400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240531 | 171300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240531 | 171200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240531 | 171100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240531 | 171000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240531 | 170900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240531 | 170800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240531 | 170700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240531 | 170600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240531 | 170500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240531 | 170400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 153 | 20240531 | 170300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240531 | 170200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240531 | 170100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240531 | 170000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240531 | 165900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240531 | 165800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240531 | 165700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240531 | 165600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240531 | 165500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240531 | 165400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240531 | 165300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240531 | 165200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240531 | 165100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240531 | 165000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240531 | 164900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240531 | 164800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240531 | 164700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240531 | 164600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240531 | 164500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240531 | 164400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240531 | 164300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240531 | 164200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240531 | 164100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240531 | 164000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240531 | 163900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240531 | 163800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240531 | 163700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240531 | 163600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240531 | 163500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240531 | 163400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 183 | 20240531 | 163300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240531 | 163200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240531 | 163100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240531 | 163000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240531 | 162900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240531 | 162800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240531 | 162700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240531 | 162600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240531 | 162500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240531 | 162400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240531 | 162300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240531 | 162200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240531 | 162100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240531 | 162000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240531 | 161900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240531 | 161800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240531 | 161700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240531 | 161600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240531 | 161500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240531 | 161400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240531 | 161300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240531 | 161200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240531 | 161100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240531 | 161000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240531 | 160900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240531 | 160800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240531 | 160700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240531 | 160600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240531 | 160500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240531 | 160400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 213 | 20240531 | 160300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240531 | 160200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240531 | 160100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240531 | 160000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240531 | 155900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240531 | 155800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240531 | 155700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240531 | 155600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240531 | 155500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240531 | 155400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240531 | 155300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240531 | 155200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240531 | 155100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240531 | 155000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240531 | 154900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240531 | 154800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240531 | 154700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240531 | 154600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240531 | 154500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240531 | 154400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240531 | 154300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240531 | 154200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240531 | 154100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240531 | 154000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240531 | 153900 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240531 | 153800 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240531 | 153700 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240531 | 153600 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20240531 | 153500 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20240531 | 153400 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 243 | 20240531 | 153300 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20240531 | 153200 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20240531 | 153100 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20240531 | 153000 | 5307150200 | 37150 | 37150 | 37150 | 37150 | 13470 |
| 247 | 20240531 | 152900 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20240531 | 152800 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20240531 | 152700 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20240531 | 152600 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20240531 | 152500 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20240531 | 152400 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20240531 | 152300 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20240531 | 152200 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 255 | 20240531 | 152100 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 256 | 20240531 | 152000 | 4806739700 | 37000 | 37000 | 37000 | 37000 | 0 |
| 257 | 20240531 | 151900 | 4806739700 | 37000 | 36950 | 37000 | 36900 | 188 |
| 258 | 20240531 | 151800 | 4799791600 | 36950 | 37000 | 37000 | 36950 | 92 |
| 259 | 20240531 | 151700 | 4796390500 | 36950 | 37000 | 37000 | 36950 | 168 |
| 260 | 20240531 | 151600 | 4790178300 | 37000 | 36950 | 37000 | 36900 | 503 |
| 261 | 20240531 | 151500 | 4771588650 | 37000 | 36950 | 37000 | 36950 | 113 |
| 262 | 20240531 | 151400 | 4767411100 | 36950 | 36950 | 37000 | 36900 | 251 |
| 263 | 20240531 | 151300 | 4758139400 | 36950 | 37000 | 37000 | 36950 | 393 |
| 264 | 20240531 | 151200 | 4743609950 | 36950 | 37000 | 37000 | 36900 | 243 |
| 265 | 20240531 | 151100 | 4734627950 | 37000 | 37000 | 37000 | 36900 | 289 |
| 266 | 20240531 | 151000 | 4723941250 | 36950 | 36900 | 37000 | 36900 | 397 |
| 267 | 20240531 | 150900 | 4709264350 | 36950 | 37000 | 37000 | 36950 | 253 |
| 268 | 20240531 | 150800 | 4699908900 | 36950 | 36950 | 37000 | 36950 | 367 |
| 269 | 20240531 | 150700 | 4686338050 | 37000 | 36900 | 37000 | 36900 | 407 |
| 270 | 20240531 | 150600 | 4671287550 | 36950 | 36900 | 36950 | 36900 | 226 |
| 271 | 20240531 | 150500 | 4662940800 | 36900 | 36950 | 36950 | 36900 | 241 |
| 272 | 20240531 | 150400 | 4654040900 | 36950 | 36950 | 37000 | 36900 | 292 |
| 273 | 20240531 | 150300 | 4643254450 | 36950 | 36900 | 37000 | 36900 | 345 |
| 274 | 20240531 | 150200 | 4630509800 | 37000 | 36900 | 37000 | 36900 | 552 |
| 275 | 20240531 | 150100 | 4610096850 | 36950 | 36900 | 37000 | 36900 | 199 |
| 276 | 20240531 | 150000 | 4602746600 | 37000 | 36950 | 37000 | 36900 | 532 |
| 277 | 20240531 | 145900 | 4583107550 | 36950 | 37000 | 37000 | 36900 | 416 |
| 278 | 20240531 | 145800 | 4567733100 | 37000 | 37000 | 37000 | 36950 | 354 |
| 279 | 20240531 | 145700 | 4554643800 | 37000 | 37000 | 37000 | 36950 | 250 |
| 280 | 20240531 | 145600 | 4545397200 | 36950 | 37000 | 37000 | 36950 | 165 |
| 281 | 20240531 | 145500 | 4539295250 | 37000 | 36950 | 37000 | 36950 | 229 |
| 282 | 20240531 | 145400 | 4530825150 | 36900 | 36950 | 37000 | 36900 | 172 |
| 283 | 20240531 | 145300 | 4524467300 | 36950 | 37000 | 37000 | 36900 | 155 |
| 284 | 20240531 | 145200 | 4518734050 | 36950 | 36950 | 37000 | 36950 | 213 |
| 285 | 20240531 | 145100 | 4510856450 | 36950 | 36950 | 37000 | 36950 | 169 |
| 286 | 20240531 | 145000 | 4504605800 | 37000 | 37000 | 37000 | 36950 | 341 |
| 287 | 20240531 | 144900 | 4491995650 | 36950 | 37000 | 37050 | 36900 | 140 |
| 288 | 20240531 | 144800 | 4486816550 | 37000 | 37000 | 37050 | 36950 | 200 |
| 289 | 20240531 | 144700 | 4479416700 | 36950 | 36950 | 37000 | 36900 | 390 |
| 290 | 20240531 | 144600 | 4464992600 | 36950 | 36950 | 37000 | 36900 | 364 |
| 291 | 20240531 | 144500 | 4451535300 | 36950 | 36950 | 37000 | 36950 | 173 |
| 292 | 20240531 | 144400 | 4445140850 | 36950 | 36900 | 36950 | 36900 | 409 |
| 293 | 20240531 | 144300 | 4430042050 | 36950 | 36950 | 36950 | 36850 | 148 |
| 294 | 20240531 | 144200 | 4424579150 | 36900 | 36950 | 36950 | 36850 | 157 |
| 295 | 20240531 | 144100 | 4418780800 | 36850 | 36850 | 36950 | 36850 | 113 |
| 296 | 20240531 | 144000 | 4414606700 | 36950 | 36900 | 36950 | 36850 | 268 |
| 297 | 20240531 | 143900 | 4404718550 | 36900 | 36950 | 36950 | 36850 | 111 |
| 298 | 20240531 | 143800 | 4400624850 | 36950 | 36950 | 36950 | 36850 | 115 |
| 299 | 20240531 | 143700 | 4396376850 | 36900 | 36950 | 36950 | 36900 | 89 |
| 300 | 20240531 | 143600 | 4393089400 | 36950 | 36900 | 36950 | 36900 | 107 |
| 301 | 20240531 | 143500 | 4389139200 | 36900 | 36900 | 36950 | 36900 | 145 |
| 302 | 20240531 | 143400 | 4383785200 | 36950 | 36950 | 36950 | 36850 | 126 |
| 303 | 20240531 | 143300 | 4379132500 | 36900 | 36900 | 36950 | 36850 | 103 |
| 304 | 20240531 | 143200 | 4375333000 | 36950 | 36900 | 36950 | 36850 | 209 |
| 305 | 20240531 | 143100 | 4367618150 | 36950 | 36900 | 36950 | 36900 | 124 |
| 306 | 20240531 | 143000 | 4363038200 | 36950 | 36900 | 36950 | 36900 | 665 |
| 307 | 20240531 | 142900 | 4338497850 | 36950 | 36950 | 36950 | 36900 | 90 |
| 308 | 20240531 | 142800 | 4335174700 | 36900 | 36900 | 36950 | 36900 | 101 |
| 309 | 20240531 | 142700 | 4331445000 | 36900 | 36950 | 36950 | 36900 | 99 |
| 310 | 20240531 | 142600 | 4327790700 | 36900 | 37000 | 37000 | 36900 | 989 |
| 311 | 20240531 | 142500 | 4291264050 | 37000 | 37050 | 37050 | 36950 | 1663 |
| 312 | 20240531 | 142400 | 4229733600 | 37050 | 37000 | 37050 | 37000 | 69 |
| 313 | 20240531 | 142300 | 4227180100 | 37050 | 37050 | 37050 | 37000 | 371 |
| 314 | 20240531 | 142200 | 4213450350 | 37000 | 37000 | 37100 | 37000 | 173 |
| 315 | 20240531 | 142100 | 4207042050 | 37000 | 37000 | 37100 | 37000 | 133 |
| 316 | 20240531 | 142000 | 4202115200 | 37100 | 37100 | 37100 | 37050 | 116 |
| 317 | 20240531 | 141900 | 4197815550 | 37050 | 37100 | 37100 | 37050 | 346 |
| 318 | 20240531 | 141800 | 4184992850 | 37050 | 37100 | 37100 | 37050 | 370 |
| 319 | 20240531 | 141700 | 4171283800 | 37100 | 37050 | 37100 | 37050 | 76 |
| 320 | 20240531 | 141600 | 4168466050 | 37050 | 37050 | 37100 | 37050 | 284 |
| 321 | 20240531 | 141500 | 4157940350 | 37100 | 37050 | 37100 | 37050 | 95 |
| 322 | 20240531 | 141400 | 4154417700 | 37050 | 37050 | 37050 | 37000 | 832 |
| 323 | 20240531 | 141300 | 4123613400 | 37050 | 37050 | 37050 | 37000 | 121 |
| 324 | 20240531 | 141200 | 4119133500 | 37000 | 37050 | 37050 | 37000 | 59 |
| 325 | 20240531 | 141100 | 4116947900 | 37000 | 37000 | 37050 | 37000 | 230 |
| 326 | 20240531 | 141000 | 4108437400 | 37000 | 37050 | 37050 | 37000 | 238 |
| 327 | 20240531 | 140900 | 4099621100 | 37050 | 37050 | 37100 | 37050 | 168 |
| 328 | 20240531 | 140800 | 4093391300 | 37050 | 37100 | 37100 | 37050 | 45 |
| 329 | 20240531 | 140700 | 4091722750 | 37050 | 37150 | 37150 | 37050 | 209 |
| 330 | 20240531 | 140600 | 4083968000 | 37150 | 37100 | 37150 | 37100 | 107 |
| 331 | 20240531 | 140500 | 4079996300 | 37100 | 37150 | 37150 | 37100 | 148 |
| 332 | 20240531 | 140400 | 4074504950 | 37150 | 37100 | 37150 | 37050 | 110 |
| 333 | 20240531 | 140300 | 4070422750 | 37050 | 37100 | 37150 | 37050 | 169 |
| 334 | 20240531 | 140200 | 4064154700 | 37050 | 37150 | 37150 | 37050 | 289 |
| 335 | 20240531 | 140100 | 4053443200 | 37150 | 37100 | 37150 | 37050 | 59 |
| 336 | 20240531 | 140000 | 4051252500 | 37150 | 37150 | 37150 | 37050 | 377 |
| 337 | 20240531 | 135900 | 4037263100 | 37150 | 37050 | 37150 | 37050 | 123 |
| 338 | 20240531 | 135800 | 4032696000 | 37050 | 37100 | 37100 | 37050 | 115 |
| 339 | 20240531 | 135700 | 4028432750 | 37150 | 37100 | 37150 | 37050 | 59 |
| 340 | 20240531 | 135600 | 4026243150 | 37100 | 37050 | 37150 | 37050 | 38 |
| 341 | 20240531 | 135500 | 4024833600 | 37150 | 37200 | 37200 | 37050 | 1165 |
| 342 | 20240531 | 135400 | 3981561100 | 37150 | 37150 | 37200 | 37150 | 134 |
| 343 | 20240531 | 135300 | 3976581200 | 37150 | 37200 | 37200 | 37150 | 77 |
| 344 | 20240531 | 135200 | 3973719350 | 37200 | 37200 | 37200 | 37150 | 519 |
| 345 | 20240531 | 135100 | 3954413100 | 37150 | 37150 | 37200 | 37150 | 156 |
| 346 | 20240531 | 135000 | 3948615500 | 37200 | 37150 | 37200 | 37100 | 1173 |
| 347 | 20240531 | 134900 | 3905040100 | 37150 | 37100 | 37150 | 37100 | 125 |
| 348 | 20240531 | 134800 | 3900397600 | 37150 | 37150 | 37150 | 37150 | 68 |
| 349 | 20240531 | 134700 | 3897871400 | 37150 | 37150 | 37150 | 37100 | 99 |
| 350 | 20240531 | 134600 | 3894195900 | 37100 | 37050 | 37150 | 37050 | 2053 |
| 351 | 20240531 | 134500 | 3817985750 | 37100 | 37100 | 37100 | 37050 | 89 |
| 352 | 20240531 | 134400 | 3814685750 | 37100 | 37100 | 37100 | 37050 | 59 |
| 353 | 20240531 | 134300 | 3812497600 | 37050 | 37100 | 37100 | 37050 | 41 |
| 354 | 20240531 | 134200 | 3810978050 | 37100 | 37100 | 37100 | 37050 | 72 |
| 355 | 20240531 | 134100 | 3808308300 | 37050 | 37050 | 37100 | 37050 | 189 |
| 356 | 20240531 | 134000 | 3801302300 | 37050 | 37050 | 37100 | 37050 | 96 |
| 357 | 20240531 | 133900 | 3797744300 | 37050 | 37050 | 37100 | 37050 | 311 |
| 358 | 20240531 | 133800 | 3786218300 | 37100 | 37050 | 37100 | 37050 | 162 |
| 359 | 20240531 | 133700 | 3780213300 | 37050 | 37050 | 37100 | 37050 | 77 |
| 360 | 20240531 | 133600 | 3777359150 | 37050 | 37050 | 37100 | 37050 | 172 |
| 361 | 20240531 | 133500 | 3770984450 | 37100 | 37050 | 37100 | 37050 | 411 |
| 362 | 20240531 | 133400 | 3755752150 | 37050 | 37050 | 37100 | 37050 | 129 |
| 363 | 20240531 | 133300 | 3750966850 | 37100 | 37050 | 37100 | 37050 | 97 |
| 364 | 20240531 | 133200 | 3747370150 | 37100 | 37100 | 37100 | 37050 | 1023 |
| 365 | 20240531 | 133100 | 3709446300 | 37100 | 37100 | 37100 | 37100 | 157 |
| 366 | 20240531 | 133000 | 3703621600 | 37100 | 37100 | 37100 | 37050 | 905 |
| 367 | 20240531 | 132900 | 3670056950 | 37050 | 37100 | 37100 | 37050 | 150 |
| 368 | 20240531 | 132800 | 3664492550 | 37050 | 37100 | 37100 | 37050 | 780 |
| 369 | 20240531 | 132700 | 3635578100 | 37050 | 37050 | 37100 | 37050 | 43 |
| 370 | 20240531 | 132600 | 3633983350 | 37050 | 37100 | 37100 | 37050 | 39 |
| 371 | 20240531 | 132500 | 3632536900 | 37100 | 37050 | 37100 | 37050 | 67 |
| 372 | 20240531 | 132400 | 3630054150 | 37100 | 37000 | 37100 | 37000 | 121 |
| 373 | 20240531 | 132300 | 3625571000 | 37000 | 37000 | 37050 | 36950 | 651 |
| 374 | 20240531 | 132200 | 3601482150 | 36950 | 37000 | 37000 | 36950 | 16 |
| 375 | 20240531 | 132100 | 3600890450 | 37000 | 37000 | 37000 | 36900 | 67 |
| 376 | 20240531 | 132000 | 3598415850 | 36900 | 36900 | 37000 | 36900 | 67 |
| 377 | 20240531 | 131900 | 3595939450 | 36950 | 36950 | 36950 | 36900 | 19 |
| 378 | 20240531 | 131800 | 3595237650 | 36950 | 36900 | 36950 | 36900 | 55 |
| 379 | 20240531 | 131700 | 3593206050 | 36950 | 36950 | 36950 | 36900 | 57 |
| 380 | 20240531 | 131600 | 3591102050 | 36950 | 36900 | 36950 | 36900 | 90 |
| 381 | 20240531 | 131500 | 3587777150 | 36950 | 36950 | 36950 | 36900 | 217 |
| 382 | 20240531 | 131400 | 3579759250 | 36900 | 36900 | 36950 | 36900 | 66 |
| 383 | 20240531 | 131300 | 3577322700 | 36900 | 36950 | 36950 | 36850 | 59 |
| 384 | 20240531 | 131200 | 3575147200 | 36900 | 36900 | 36950 | 36900 | 144 |
| 385 | 20240531 | 131100 | 3569833350 | 36900 | 36900 | 36950 | 36850 | 1023 |
| 386 | 20240531 | 131000 | 3532109500 | 36800 | 36950 | 36950 | 36800 | 556 |
| 387 | 20240531 | 130900 | 3511616400 | 36850 | 36850 | 36900 | 36850 | 184 |
| 388 | 20240531 | 130800 | 3504833950 | 36850 | 36850 | 36900 | 36850 | 29 |
| 389 | 20240531 | 130700 | 3503764800 | 36900 | 36900 | 36900 | 36850 | 594 |
| 390 | 20240531 | 130600 | 3481871400 | 36850 | 36850 | 36900 | 36850 | 89 |
| 391 | 20240531 | 130500 | 3478591200 | 36850 | 36850 | 36950 | 36850 | 71 |
| 392 | 20240531 | 130400 | 3475974050 | 36900 | 36950 | 36950 | 36900 | 1475 |
| 393 | 20240531 | 130300 | 3421544450 | 36900 | 36950 | 36950 | 36900 | 161 |
| 394 | 20240531 | 130200 | 3415601900 | 36950 | 36950 | 36950 | 36900 | 286 |
| 395 | 20240531 | 130100 | 3405047800 | 36950 | 36900 | 36950 | 36900 | 41 |
| 396 | 20240531 | 130000 | 3403534400 | 36950 | 36950 | 36950 | 36900 | 143 |
| 397 | 20240531 | 125900 | 3398257050 | 36950 | 36950 | 36950 | 36900 | 153 |
| 398 | 20240531 | 125800 | 3392604900 | 36950 | 37000 | 37000 | 36950 | 26 |
| 399 | 20240531 | 125700 | 3391643050 | 36950 | 37000 | 37000 | 36950 | 135 |
| 400 | 20240531 | 125600 | 3386648950 | 37000 | 37000 | 37100 | 37000 | 324 |
| 401 | 20240531 | 125500 | 3374631600 | 36950 | 37000 | 37050 | 36950 | 97 |
| 402 | 20240531 | 125400 | 3371042900 | 36950 | 36950 | 37000 | 36950 | 93 |
| 403 | 20240531 | 125300 | 3367602550 | 37050 | 37000 | 37050 | 36950 | 78 |
| 404 | 20240531 | 125200 | 3364716600 | 36950 | 37000 | 37000 | 36950 | 111 |
| 405 | 20240531 | 125100 | 3360614600 | 37000 | 36950 | 37000 | 36950 | 48 |
| 406 | 20240531 | 125000 | 3358840950 | 36950 | 37000 | 37000 | 36950 | 82 |
| 407 | 20240531 | 124900 | 3355807500 | 37000 | 36950 | 37000 | 36950 | 15 |
| 408 | 20240531 | 124800 | 3355253100 | 36950 | 36950 | 37100 | 36950 | 6029 |
| 409 | 20240531 | 124700 | 3131891550 | 36900 | 36950 | 36950 | 36900 | 102 |
| 410 | 20240531 | 124600 | 3128125100 | 36900 | 36950 | 37000 | 36900 | 1670 |
| 411 | 20240531 | 124500 | 3066438500 | 36950 | 36950 | 37000 | 36950 | 158 |
| 412 | 20240531 | 124400 | 3060600350 | 36950 | 37050 | 37050 | 36950 | 1565 |
| 413 | 20240531 | 124300 | 3002723450 | 37050 | 37150 | 37150 | 37050 | 1785 |
| 414 | 20240531 | 124200 | 2936530050 | 37150 | 37200 | 37200 | 37150 | 801 |
| 415 | 20240531 | 124100 | 2906770850 | 37150 | 37150 | 37200 | 37150 | 778 |
| 416 | 20240531 | 124000 | 2877831700 | 37150 | 37100 | 37150 | 37100 | 1161 |
| 417 | 20240531 | 123900 | 2834703750 | 37150 | 37100 | 37150 | 37100 | 122 |
| 418 | 20240531 | 123800 | 2830173950 | 37100 | 37150 | 37150 | 37100 | 58 |
| 419 | 20240531 | 123700 | 2828020150 | 37150 | 37100 | 37200 | 37100 | 1155 |
| 420 | 20240531 | 123600 | 2785111000 | 37150 | 37150 | 37150 | 37100 | 334 |
| 421 | 20240531 | 123500 | 2772709000 | 37150 | 37100 | 37150 | 37100 | 235 |
| 422 | 20240531 | 123400 | 2763979550 | 37100 | 37150 | 37150 | 37100 | 66 |
| 423 | 20240531 | 123300 | 2761530500 | 37150 | 37100 | 37150 | 37100 | 984 |
| 424 | 20240531 | 123200 | 2725018900 | 37050 | 37050 | 37100 | 37050 | 141 |
| 425 | 20240531 | 123100 | 2719791400 | 37100 | 37150 | 37150 | 37100 | 608 |
| 426 | 20240531 | 123000 | 2697219550 | 37150 | 37100 | 37200 | 37100 | 187 |
| 427 | 20240531 | 122900 | 2690273950 | 37100 | 37100 | 37150 | 37100 | 843 |
| 428 | 20240531 | 122800 | 2658968350 | 37100 | 37100 | 37150 | 37100 | 100 |
| 429 | 20240531 | 122700 | 2655258250 | 37100 | 37150 | 37150 | 37100 | 912 |
| 430 | 20240531 | 122600 | 2621378300 | 37100 | 37100 | 37150 | 37100 | 1230 |
| 431 | 20240531 | 122500 | 2575734150 | 37050 | 37000 | 37050 | 37000 | 957 |
| 432 | 20240531 | 122400 | 2540286300 | 36950 | 36900 | 37050 | 36900 | 1493 |
| 433 | 20240531 | 122300 | 2485107150 | 36900 | 36900 | 36950 | 36900 | 737 |
| 434 | 20240531 | 122200 | 2457904700 | 36900 | 37000 | 37000 | 36900 | 192 |
| 435 | 20240531 | 122100 | 2450810700 | 36950 | 36950 | 37000 | 36950 | 563 |
| 436 | 20240531 | 122000 | 2430007200 | 36950 | 37000 | 37050 | 36950 | 321 |
| 437 | 20240531 | 121900 | 2418145900 | 37000 | 36950 | 37000 | 36950 | 175 |
| 438 | 20240531 | 121800 | 2411678200 | 37050 | 36950 | 37050 | 36950 | 186 |
| 439 | 20240531 | 121700 | 2404794200 | 37000 | 36950 | 37000 | 36950 | 93 |
| 440 | 20240531 | 121600 | 2401357000 | 37000 | 37000 | 37100 | 37000 | 228 |
| 441 | 20240531 | 121500 | 2392919200 | 37100 | 37100 | 37100 | 37050 | 114 |
| 442 | 20240531 | 121400 | 2388695400 | 37050 | 37100 | 37100 | 37000 | 378 |
| 443 | 20240531 | 121300 | 2374675550 | 37050 | 37000 | 37100 | 37000 | 142 |
| 444 | 20240531 | 121200 | 2369414900 | 37000 | 37000 | 37050 | 37000 | 876 |
| 445 | 20240531 | 121100 | 2336983900 | 37000 | 37000 | 37050 | 36950 | 586 |
| 446 | 20240531 | 121000 | 2315302350 | 37000 | 37000 | 37050 | 36900 | 343 |
| 447 | 20240531 | 120900 | 2302613000 | 37000 | 36950 | 37000 | 36950 | 2326 |
| 448 | 20240531 | 120800 | 2216606350 | 36900 | 36850 | 36900 | 36850 | 649 |
| 449 | 20240531 | 120700 | 2192658600 | 36850 | 36900 | 36900 | 36850 | 32 |
| 450 | 20240531 | 120600 | 2191478850 | 36850 | 36850 | 36900 | 36850 | 67 |
| 451 | 20240531 | 120500 | 2189008700 | 36850 | 36900 | 36900 | 36850 | 207 |
| 452 | 20240531 | 120400 | 2181373850 | 36850 | 36900 | 36950 | 36850 | 2272 |
| 453 | 20240531 | 120300 | 2097535750 | 36850 | 36850 | 36900 | 36850 | 47 |
| 454 | 20240531 | 120200 | 2095803650 | 36850 | 36850 | 36900 | 36850 | 750 |
| 455 | 20240531 | 120100 | 2068165400 | 36800 | 36750 | 36800 | 36750 | 550 |
| 456 | 20240531 | 120000 | 2047926250 | 36750 | 36750 | 36800 | 36750 | 40 |
| 457 | 20240531 | 115900 | 2046456200 | 36800 | 36750 | 36800 | 36750 | 76 |
| 458 | 20240531 | 115800 | 2043662650 | 36750 | 36750 | 36800 | 36750 | 124 |
| 459 | 20240531 | 115700 | 2039104950 | 36750 | 36750 | 36750 | 36700 | 226 |
| 460 | 20240531 | 115600 | 2030800350 | 36750 | 36750 | 36750 | 36700 | 233 |
| 461 | 20240531 | 115500 | 2022237750 | 36750 | 36750 | 36800 | 36750 | 75 |
| 462 | 20240531 | 115400 | 2019480700 | 36750 | 36750 | 36800 | 36750 | 13 |
| 463 | 20240531 | 115300 | 2019002900 | 36750 | 36750 | 36750 | 36750 | 12 |
| 464 | 20240531 | 115200 | 2018561900 | 36800 | 36800 | 36800 | 36750 | 13 |
| 465 | 20240531 | 115100 | 2018083950 | 36750 | 36750 | 36750 | 36700 | 141 |
| 466 | 20240531 | 115000 | 2012903500 | 36700 | 36700 | 36750 | 36700 | 16 |
| 467 | 20240531 | 114900 | 2012316250 | 36750 | 36700 | 36800 | 36700 | 51 |
| 468 | 20240531 | 114800 | 2010442350 | 36750 | 36750 | 36750 | 36650 | 242 |
| 469 | 20240531 | 114700 | 2001553500 | 36700 | 36650 | 36700 | 36650 | 81 |
| 470 | 20240531 | 114600 | 1998582450 | 36700 | 36650 | 36750 | 36650 | 1096 |
| 471 | 20240531 | 114500 | 1958359550 | 36650 | 36650 | 36700 | 36650 | 385 |
| 472 | 20240531 | 114400 | 1944246900 | 36650 | 36650 | 36700 | 36650 | 92 |
| 473 | 20240531 | 114300 | 1940874450 | 36650 | 36650 | 36700 | 36650 | 33 |
| 474 | 20240531 | 114200 | 1939664350 | 36650 | 36650 | 36700 | 36650 | 17 |
| 475 | 20240531 | 114100 | 1939041250 | 36650 | 36650 | 36700 | 36650 | 40 |
| 476 | 20240531 | 114000 | 1937574900 | 36650 | 36700 | 36700 | 36650 | 55 |
| 477 | 20240531 | 113900 | 1935559100 | 36700 | 36700 | 36700 | 36650 | 202 |
| 478 | 20240531 | 113800 | 1928146450 | 36650 | 36700 | 36700 | 36650 | 151 |
| 479 | 20240531 | 113700 | 1922605750 | 36700 | 36650 | 36700 | 36650 | 31 |
| 480 | 20240531 | 113600 | 1921469550 | 36650 | 36650 | 36700 | 36650 | 434 |
| 481 | 20240531 | 113500 | 1905544400 | 36600 | 36600 | 36650 | 36600 | 27 |
| 482 | 20240531 | 113400 | 1904556150 | 36600 | 36700 | 36700 | 36600 | 49 |
| 483 | 20240531 | 113300 | 1902760350 | 36650 | 36700 | 36700 | 36650 | 112 |
| 484 | 20240531 | 113200 | 1898655250 | 36650 | 36600 | 36650 | 36600 | 166 |
| 485 | 20240531 | 113100 | 1892571500 | 36600 | 36600 | 36650 | 36600 | 47 |
| 486 | 20240531 | 113000 | 1890850700 | 36600 | 36600 | 36600 | 36600 | 58 |
| 487 | 20240531 | 112900 | 1888727900 | 36650 | 36600 | 36650 | 36600 | 80 |
| 488 | 20240531 | 112800 | 1885797850 | 36600 | 36600 | 36650 | 36600 | 22 |
| 489 | 20240531 | 112700 | 1884992150 | 36650 | 36550 | 36650 | 36550 | 451 |
| 490 | 20240531 | 112600 | 1868484900 | 36550 | 36550 | 36600 | 36550 | 170 |
| 491 | 20240531 | 112500 | 1862271300 | 36500 | 36450 | 36550 | 36450 | 932 |
| 492 | 20240531 | 112400 | 1828250050 | 36500 | 36450 | 36500 | 36450 | 74 |
| 493 | 20240531 | 112300 | 1825551800 | 36450 | 36450 | 36500 | 36450 | 19 |
| 494 | 20240531 | 112200 | 1824859150 | 36450 | 36450 | 36500 | 36450 | 105 |
| 495 | 20240531 | 112100 | 1821028950 | 36450 | 36500 | 36500 | 36450 | 170 |
| 496 | 20240531 | 112000 | 1814831400 | 36500 | 36450 | 36500 | 36450 | 29 |
| 497 | 20240531 | 111900 | 1813773700 | 36450 | 36400 | 36500 | 36400 | 368 |
| 498 | 20240531 | 111800 | 1800344500 | 36400 | 36400 | 36500 | 36400 | 328 |
| 499 | 20240531 | 111700 | 1788390550 | 36400 | 36450 | 36450 | 36400 | 4 |
| 500 | 20240531 | 111600 | 1788244900 | 36450 | 36450 | 36450 | 36400 | 36 |
| 501 | 20240531 | 111500 | 1786933500 | 36450 | 36450 | 36450 | 36400 | 145 |
| 502 | 20240531 | 111400 | 1781648650 | 36450 | 36400 | 36450 | 36400 | 65 |
| 503 | 20240531 | 111300 | 1779282400 | 36450 | 36500 | 36500 | 36450 | 261 |
| 504 | 20240531 | 111200 | 1769767900 | 36450 | 36500 | 36500 | 36450 | 70 |
| 505 | 20240531 | 111100 | 1767213900 | 36450 | 36500 | 36500 | 36450 | 115 |
| 506 | 20240531 | 111000 | 1763016550 | 36500 | 36500 | 36550 | 36500 | 55 |
| 507 | 20240531 | 110900 | 1761009000 | 36550 | 36550 | 36550 | 36500 | 257 |
| 508 | 20240531 | 110800 | 1751616200 | 36500 | 36500 | 36550 | 36500 | 27 |
| 509 | 20240531 | 110700 | 1750630550 | 36500 | 36500 | 36500 | 36500 | 45 |
| 510 | 20240531 | 110600 | 1748988050 | 36500 | 36500 | 36550 | 36500 | 80 |
| 511 | 20240531 | 110500 | 1746065800 | 36500 | 36500 | 36500 | 36500 | 48 |
| 512 | 20240531 | 110400 | 1744313800 | 36500 | 36500 | 36550 | 36500 | 81 |
| 513 | 20240531 | 110300 | 1741357250 | 36550 | 36550 | 36550 | 36500 | 68 |
| 514 | 20240531 | 110200 | 1738873700 | 36550 | 36450 | 36550 | 36450 | 214 |
| 515 | 20240531 | 110100 | 1731058400 | 36500 | 36400 | 36500 | 36400 | 105 |
| 516 | 20240531 | 110000 | 1727230900 | 36400 | 36400 | 36450 | 36400 | 422 |
| 517 | 20240531 | 105900 | 1711866000 | 36350 | 36350 | 36350 | 36350 | 45 |
| 518 | 20240531 | 105800 | 1710230250 | 36350 | 36400 | 36400 | 36350 | 246 |
| 519 | 20240531 | 105700 | 1701287350 | 36400 | 36400 | 36400 | 36350 | 350 |
| 520 | 20240531 | 105600 | 1688548400 | 36350 | 36350 | 36350 | 36350 | 39 |
| 521 | 20240531 | 105500 | 1687130750 | 36350 | 36350 | 36400 | 36350 | 55 |
| 522 | 20240531 | 105400 | 1685129800 | 36400 | 36350 | 36400 | 36350 | 282 |
| 523 | 20240531 | 105300 | 1674875700 | 36350 | 36350 | 36400 | 36350 | 129 |
| 524 | 20240531 | 105200 | 1670186400 | 36350 | 36350 | 36400 | 36350 | 331 |
| 525 | 20240531 | 105100 | 1658152900 | 36350 | 36400 | 36400 | 36350 | 434 |
| 526 | 20240531 | 105000 | 1642371750 | 36400 | 36500 | 36500 | 36400 | 2997 |
| 527 | 20240531 | 104900 | 1533188200 | 36500 | 36500 | 36500 | 36500 | 102 |
| 528 | 20240531 | 104800 | 1529465200 | 36500 | 36500 | 36550 | 36500 | 129 |
| 529 | 20240531 | 104700 | 1524754250 | 36500 | 36550 | 36550 | 36500 | 27 |
| 530 | 20240531 | 104600 | 1523767950 | 36500 | 36500 | 36550 | 36500 | 115 |
| 531 | 20240531 | 104500 | 1519569750 | 36550 | 36500 | 36550 | 36500 | 172 |
| 532 | 20240531 | 104400 | 1513290400 | 36500 | 36500 | 36500 | 36500 | 36 |
| 533 | 20240531 | 104300 | 1511976400 | 36500 | 36500 | 36550 | 36500 | 58 |
| 534 | 20240531 | 104200 | 1509858750 | 36550 | 36500 | 36550 | 36500 | 63 |
| 535 | 20240531 | 104100 | 1507556650 | 36500 | 36550 | 36550 | 36500 | 83 |
| 536 | 20240531 | 104000 | 1504526950 | 36500 | 36550 | 36550 | 36500 | 60 |
| 537 | 20240531 | 103900 | 1502335150 | 36500 | 36550 | 36550 | 36500 | 11 |
| 538 | 20240531 | 103800 | 1501933600 | 36500 | 36550 | 36550 | 36500 | 333 |
| 539 | 20240531 | 103700 | 1489778150 | 36500 | 36550 | 36600 | 36500 | 250 |
| 540 | 20240531 | 103600 | 1480640900 | 36500 | 36500 | 36550 | 36500 | 38 |
| 541 | 20240531 | 103500 | 1479253850 | 36500 | 36500 | 36550 | 36500 | 36 |
| 542 | 20240531 | 103400 | 1477939300 | 36550 | 36550 | 36550 | 36500 | 39 |
| 543 | 20240531 | 103300 | 1476513900 | 36500 | 36550 | 36550 | 36500 | 168 |
| 544 | 20240531 | 103200 | 1470378000 | 36550 | 36550 | 36550 | 36500 | 5 |
| 545 | 20240531 | 103100 | 1470195400 | 36500 | 36550 | 36550 | 36500 | 458 |
| 546 | 20240531 | 103000 | 1453459800 | 36550 | 36550 | 36600 | 36550 | 89 |
| 547 | 20240531 | 102900 | 1450205000 | 36550 | 36550 | 36600 | 36550 | 139 |
| 548 | 20240531 | 102800 | 1445124500 | 36600 | 36550 | 36600 | 36550 | 23 |
| 549 | 20240531 | 102700 | 1444283650 | 36600 | 36550 | 36600 | 36550 | 49 |
| 550 | 20240531 | 102600 | 1442492100 | 36600 | 36550 | 36600 | 36550 | 45 |
| 551 | 20240531 | 102500 | 1440847050 | 36550 | 36600 | 36600 | 36550 | 114 |
| 552 | 20240531 | 102400 | 1436677050 | 36600 | 36650 | 36650 | 36600 | 30 |
| 553 | 20240531 | 102300 | 1435578450 | 36600 | 36650 | 36650 | 36600 | 90 |
| 554 | 20240531 | 102200 | 1432282450 | 36700 | 36600 | 36700 | 36600 | 77 |
| 555 | 20240531 | 102100 | 1429460350 | 36600 | 36650 | 36700 | 36600 | 112 |
| 556 | 20240531 | 102000 | 1425351600 | 36700 | 36600 | 36700 | 36600 | 52 |
| 557 | 20240531 | 101900 | 1423446200 | 36650 | 36550 | 36650 | 36550 | 53 |
| 558 | 20240531 | 101800 | 1421505300 | 36550 | 36600 | 36650 | 36550 | 599 |
| 559 | 20240531 | 101700 | 1399610000 | 36600 | 36600 | 36650 | 36550 | 411 |
| 560 | 20240531 | 101600 | 1384567100 | 36650 | 36650 | 36650 | 36650 | 44 |
| 561 | 20240531 | 101500 | 1382954500 | 36600 | 36600 | 36650 | 36600 | 269 |
| 562 | 20240531 | 101400 | 1373100050 | 36650 | 36650 | 36700 | 36650 | 110 |
| 563 | 20240531 | 101300 | 1369067850 | 36650 | 36600 | 36650 | 36600 | 262 |
| 564 | 20240531 | 101200 | 1359478500 | 36650 | 36700 | 36700 | 36650 | 83 |
| 565 | 20240531 | 101100 | 1356435800 | 36700 | 36650 | 36700 | 36600 | 150 |
| 566 | 20240531 | 101000 | 1350940350 | 36600 | 36600 | 36600 | 36600 | 7 |
| 567 | 20240531 | 100900 | 1350684150 | 36600 | 36650 | 36650 | 36600 | 83 |
| 568 | 20240531 | 100800 | 1347643350 | 36650 | 36650 | 36650 | 36650 | 65 |
| 569 | 20240531 | 100700 | 1345261100 | 36600 | 36650 | 36650 | 36600 | 47 |
| 570 | 20240531 | 100600 | 1343540800 | 36650 | 36650 | 36650 | 36650 | 305 |
| 571 | 20240531 | 100500 | 1332362550 | 36650 | 36700 | 36700 | 36650 | 100 |
| 572 | 20240531 | 100400 | 1328694550 | 36650 | 36700 | 36700 | 36650 | 325 |
| 573 | 20240531 | 100300 | 1316779300 | 36650 | 36700 | 36700 | 36650 | 118 |
| 574 | 20240531 | 100200 | 1312448900 | 36650 | 36650 | 36650 | 36600 | 868 |
| 575 | 20240531 | 100100 | 1280637850 | 36650 | 36600 | 36650 | 36600 | 60 |
| 576 | 20240531 | 100000 | 1278440050 | 36650 | 36700 | 36700 | 36600 | 443 |
| 577 | 20240531 | 095900 | 1262204750 | 36700 | 36650 | 36700 | 36650 | 103 |
| 578 | 20240531 | 095800 | 1258429650 | 36650 | 36650 | 36650 | 36600 | 105 |
| 579 | 20240531 | 095700 | 1254581500 | 36550 | 36650 | 36650 | 36550 | 44 |
| 580 | 20240531 | 095600 | 1252970650 | 36600 | 36400 | 36650 | 36400 | 2409 |
| 581 | 20240531 | 095500 | 1165208150 | 36400 | 36500 | 36550 | 36400 | 1581 |
| 582 | 20240531 | 095400 | 1107569550 | 36500 | 36500 | 36550 | 36500 | 139 |
| 583 | 20240531 | 095300 | 1102495900 | 36500 | 36550 | 36550 | 36500 | 12 |
| 584 | 20240531 | 095200 | 1102057750 | 36550 | 36500 | 36600 | 36450 | 394 |
| 585 | 20240531 | 095100 | 1087663550 | 36550 | 36500 | 36550 | 36450 | 2278 |
| 586 | 20240531 | 095000 | 1004510100 | 36550 | 36600 | 36650 | 36550 | 2009 |
| 587 | 20240531 | 094900 | 931037850 | 36650 | 36700 | 36700 | 36650 | 978 |
| 588 | 20240531 | 094800 | 895193300 | 36650 | 36800 | 36800 | 36650 | 835 |
| 589 | 20240531 | 094700 | 864540000 | 36800 | 36800 | 36850 | 36700 | 279 |
| 590 | 20240531 | 094600 | 854280800 | 36800 | 36750 | 36850 | 36750 | 68 |
| 591 | 20240531 | 094500 | 851779600 | 36850 | 36750 | 36850 | 36700 | 553 |
| 592 | 20240531 | 094400 | 831477200 | 36750 | 36800 | 36850 | 36750 | 226 |
| 593 | 20240531 | 094300 | 823165650 | 36850 | 36950 | 36950 | 36800 | 655 |
| 594 | 20240531 | 094200 | 799042300 | 36950 | 36950 | 37050 | 36950 | 2833 |
| 595 | 20240531 | 094100 | 694263150 | 36950 | 36900 | 37000 | 36900 | 3015 |
| 596 | 20240531 | 094000 | 582861600 | 36850 | 36850 | 36850 | 36800 | 538 |
| 597 | 20240531 | 093900 | 563047200 | 36850 | 36850 | 36850 | 36800 | 279 |
| 598 | 20240531 | 093800 | 552771250 | 36850 | 36850 | 36850 | 36800 | 662 |
| 599 | 20240531 | 093700 | 528377650 | 36800 | 36850 | 36850 | 36800 | 546 |
| 600 | 20240531 | 093600 | 508260000 | 36850 | 36800 | 36850 | 36750 | 524 |
| 601 | 20240531 | 093500 | 488963250 | 36800 | 36750 | 36800 | 36750 | 876 |
| 602 | 20240531 | 093400 | 456755100 | 36700 | 36650 | 36750 | 36650 | 845 |
| 603 | 20240531 | 093300 | 425744150 | 36700 | 36650 | 36700 | 36650 | 46 |
| 604 | 20240531 | 093200 | 424058150 | 36650 | 36650 | 36700 | 36650 | 73 |
| 605 | 20240531 | 093100 | 421381400 | 36650 | 36700 | 36700 | 36650 | 6 |
| 606 | 20240531 | 093000 | 421161300 | 36700 | 36700 | 36700 | 36650 | 386 |
| 607 | 20240531 | 092900 | 407006550 | 36700 | 36650 | 36700 | 36650 | 174 |
| 608 | 20240531 | 092800 | 400627500 | 36600 | 36650 | 36650 | 36600 | 186 |
| 609 | 20240531 | 092700 | 393814100 | 36650 | 36600 | 36650 | 36600 | 190 |
| 610 | 20240531 | 092600 | 386857750 | 36550 | 36600 | 36600 | 36550 | 442 |
| 611 | 20240531 | 092500 | 370682500 | 36550 | 36550 | 36550 | 36550 | 4 |
| 612 | 20240531 | 092400 | 370536300 | 36550 | 36600 | 36600 | 36550 | 21 |
| 613 | 20240531 | 092300 | 369768700 | 36600 | 36600 | 36600 | 36600 | 161 |
| 614 | 20240531 | 092200 | 363876100 | 36600 | 36550 | 36600 | 36550 | 116 |
| 615 | 20240531 | 092100 | 359632350 | 36550 | 36550 | 36600 | 36550 | 246 |
| 616 | 20240531 | 092000 | 350639350 | 36550 | 36500 | 36550 | 36500 | 22 |
| 617 | 20240531 | 091900 | 349835600 | 36500 | 36550 | 36650 | 36500 | 941 |
| 618 | 20240531 | 091800 | 315438850 | 36500 | 36500 | 36500 | 36500 | 200 |
| 619 | 20240531 | 091700 | 308138850 | 36500 | 36550 | 36550 | 36500 | 159 |
| 620 | 20240531 | 091600 | 302334600 | 36550 | 36600 | 36600 | 36550 | 241 |
| 621 | 20240531 | 091500 | 293520950 | 36650 | 36700 | 36700 | 36600 | 1368 |
| 622 | 20240531 | 091400 | 243414600 | 36750 | 36700 | 36750 | 36700 | 309 |
| 623 | 20240531 | 091300 | 232069300 | 36700 | 36650 | 36700 | 36650 | 140 |
| 624 | 20240531 | 091200 | 226936800 | 36650 | 36600 | 36650 | 36600 | 207 |
| 625 | 20240531 | 091100 | 219350400 | 36600 | 36650 | 36650 | 36600 | 89 |
| 626 | 20240531 | 091000 | 216090200 | 36600 | 36650 | 36650 | 36600 | 96 |
| 627 | 20240531 | 090900 | 212572100 | 36650 | 36650 | 36650 | 36600 | 233 |
| 628 | 20240531 | 090800 | 204042450 | 36650 | 36650 | 36700 | 36600 | 385 |
| 629 | 20240531 | 090700 | 189930000 | 36600 | 36650 | 36650 | 36600 | 168 |
| 630 | 20240531 | 090600 | 183774200 | 36650 | 36600 | 36650 | 36600 | 636 |
| 631 | 20240531 | 090500 | 160492250 | 36600 | 36500 | 36600 | 36500 | 347 |
| 632 | 20240531 | 090400 | 147806550 | 36500 | 36550 | 36550 | 36450 | 147 |
| 633 | 20240531 | 090300 | 142439650 | 36600 | 36450 | 36600 | 36450 | 275 |
| 634 | 20240531 | 090200 | 132388000 | 36400 | 36400 | 36400 | 36400 | 0 |
| 635 | 20240531 | 090100 | 132388000 | 36400 | 36600 | 36650 | 36400 | 935 |
| 636 | 20240531 | 090000 | 98299950 | 36650 | 36500 | 36650 | 36500 | 2691 |