33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 3 | 20240530 | 192000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240530 | 191900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240530 | 191800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240530 | 191700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240530 | 191600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240530 | 191500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240530 | 191400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240530 | 191300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240530 | 191200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240530 | 191100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240530 | 191000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240530 | 190900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240530 | 190800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240530 | 190700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240530 | 190600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240530 | 190500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240530 | 190400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240530 | 190300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240530 | 190200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240530 | 190100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240530 | 190000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240530 | 185900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240530 | 185800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240530 | 185700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240530 | 185600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240530 | 185500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240530 | 185400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240530 | 185300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240530 | 185200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240530 | 185100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 33 | 20240530 | 185000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240530 | 184900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240530 | 184800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240530 | 184700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240530 | 184600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240530 | 184500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240530 | 184400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240530 | 184300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240530 | 184200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240530 | 184100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240530 | 184000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240530 | 183900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240530 | 183800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240530 | 183700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240530 | 183600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240530 | 183500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240530 | 183400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240530 | 183300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240530 | 183200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240530 | 183100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240530 | 183000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240530 | 182900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240530 | 182800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240530 | 182700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240530 | 182600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240530 | 182500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240530 | 182400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240530 | 182300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240530 | 182200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240530 | 182100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 63 | 20240530 | 182000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240530 | 181900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240530 | 181800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240530 | 181700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240530 | 181600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240530 | 181500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240530 | 181400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240530 | 181300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240530 | 181200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240530 | 181100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240530 | 181000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240530 | 180900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240530 | 180800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240530 | 180700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240530 | 180600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240530 | 180500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240530 | 180400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240530 | 180300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240530 | 180200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240530 | 180100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240530 | 180000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240530 | 175900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240530 | 175800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240530 | 175700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240530 | 175600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240530 | 175500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240530 | 175400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240530 | 175300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240530 | 175200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240530 | 175100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 93 | 20240530 | 175000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240530 | 174900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240530 | 174800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240530 | 174700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240530 | 174600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240530 | 174500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240530 | 174400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240530 | 174300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240530 | 174200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240530 | 174100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240530 | 174000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240530 | 173900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240530 | 173800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240530 | 173700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240530 | 173600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240530 | 173500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240530 | 173400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240530 | 173300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240530 | 173200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240530 | 173100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240530 | 173000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240530 | 172900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240530 | 172800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240530 | 172700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240530 | 172600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240530 | 172500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240530 | 172400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240530 | 172300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240530 | 172200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240530 | 172100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 123 | 20240530 | 172000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240530 | 171900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240530 | 171800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240530 | 171700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240530 | 171600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240530 | 171500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240530 | 171400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240530 | 171300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240530 | 171200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240530 | 171100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240530 | 171000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240530 | 170900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240530 | 170800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240530 | 170700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240530 | 170600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240530 | 170500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240530 | 170400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240530 | 170300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240530 | 170200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240530 | 170100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240530 | 170000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240530 | 165900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240530 | 165800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240530 | 165700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240530 | 165600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240530 | 165500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240530 | 165400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240530 | 165300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240530 | 165200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240530 | 165100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 153 | 20240530 | 165000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240530 | 164900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240530 | 164800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240530 | 164700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240530 | 164600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240530 | 164500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240530 | 164400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240530 | 164300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240530 | 164200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240530 | 164100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240530 | 164000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240530 | 163900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240530 | 163800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240530 | 163700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240530 | 163600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240530 | 163500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240530 | 163400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240530 | 163300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240530 | 163200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240530 | 163100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240530 | 163000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240530 | 162900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240530 | 162800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240530 | 162700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240530 | 162600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240530 | 162500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240530 | 162400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240530 | 162300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240530 | 162200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240530 | 162100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 183 | 20240530 | 162000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240530 | 161900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240530 | 161800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240530 | 161700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240530 | 161600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240530 | 161500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240530 | 161400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240530 | 161300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240530 | 161200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240530 | 161100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240530 | 161000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240530 | 160900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240530 | 160800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240530 | 160700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240530 | 160600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240530 | 160500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240530 | 160400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240530 | 160300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240530 | 160200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240530 | 160100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240530 | 160000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240530 | 155900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240530 | 155800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240530 | 155700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240530 | 155600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240530 | 155500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240530 | 155400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240530 | 155300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240530 | 155200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240530 | 155100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 213 | 20240530 | 155000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240530 | 154900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240530 | 154800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240530 | 154700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20240530 | 154600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20240530 | 154500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20240530 | 154400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20240530 | 154300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20240530 | 154200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20240530 | 154100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20240530 | 154000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20240530 | 153900 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20240530 | 153800 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240530 | 153700 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240530 | 153600 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240530 | 153500 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240530 | 153400 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240530 | 153300 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240530 | 153200 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240530 | 153100 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240530 | 153000 | 13024133150 | 32850 | 32850 | 32850 | 32850 | 8585 |
| 234 | 20240530 | 152900 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240530 | 152800 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240530 | 152700 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20240530 | 152600 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20240530 | 152500 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20240530 | 152400 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20240530 | 152300 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20240530 | 152200 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20240530 | 152100 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 243 | 20240530 | 152000 | 12742115900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20240530 | 151900 | 12742115900 | 32850 | 32900 | 32900 | 32850 | 524 |
| 245 | 20240530 | 151800 | 12724891300 | 32900 | 32900 | 32900 | 32800 | 1758 |
| 246 | 20240530 | 151700 | 12667128050 | 32900 | 32850 | 32900 | 32850 | 1294 |
| 247 | 20240530 | 151600 | 12624562550 | 32850 | 32950 | 32950 | 32850 | 3083 |
| 248 | 20240530 | 151500 | 12523219000 | 32950 | 32950 | 33000 | 32900 | 1735 |
| 249 | 20240530 | 151400 | 12466103750 | 32950 | 33000 | 33000 | 32900 | 1641 |
| 250 | 20240530 | 151300 | 12412009550 | 33000 | 32850 | 33000 | 32850 | 3295 |
| 251 | 20240530 | 151200 | 12303517650 | 32850 | 32950 | 32950 | 32850 | 1712 |
| 252 | 20240530 | 151100 | 12247188200 | 32950 | 32900 | 32950 | 32850 | 1036 |
| 253 | 20240530 | 151000 | 12213091400 | 32900 | 32950 | 32950 | 32850 | 1484 |
| 254 | 20240530 | 150900 | 12164287150 | 32950 | 32850 | 32950 | 32850 | 1293 |
| 255 | 20240530 | 150800 | 12121751950 | 32900 | 32900 | 32900 | 32850 | 1453 |
| 256 | 20240530 | 150700 | 12074001850 | 32850 | 32850 | 32900 | 32850 | 1389 |
| 257 | 20240530 | 150600 | 12028351000 | 32850 | 32900 | 32950 | 32850 | 900 |
| 258 | 20240530 | 150500 | 11998756800 | 32900 | 32850 | 32950 | 32800 | 4390 |
| 259 | 20240530 | 150400 | 11854496350 | 32800 | 32850 | 32850 | 32800 | 852 |
| 260 | 20240530 | 150300 | 11826530150 | 32850 | 32800 | 32850 | 32800 | 1109 |
| 261 | 20240530 | 150200 | 11790126500 | 32800 | 32850 | 32850 | 32800 | 565 |
| 262 | 20240530 | 150100 | 11771568850 | 32850 | 32800 | 32850 | 32800 | 469 |
| 263 | 20240530 | 150000 | 11756164000 | 32850 | 32800 | 32850 | 32750 | 2316 |
| 264 | 20240530 | 145900 | 11680184200 | 32850 | 32850 | 32850 | 32750 | 637 |
| 265 | 20240530 | 145800 | 11659279600 | 32800 | 32900 | 32900 | 32800 | 1075 |
| 266 | 20240530 | 145700 | 11623991900 | 32850 | 32850 | 32900 | 32800 | 662 |
| 267 | 20240530 | 145600 | 11602242300 | 32800 | 32850 | 32950 | 32800 | 784 |
| 268 | 20240530 | 145500 | 11576472250 | 32900 | 32750 | 32900 | 32750 | 2185 |
| 269 | 20240530 | 145400 | 11504711450 | 32800 | 32800 | 32850 | 32750 | 790 |
| 270 | 20240530 | 145300 | 11478811000 | 32800 | 32800 | 32850 | 32700 | 1493 |
| 271 | 20240530 | 145200 | 11429876800 | 32850 | 32800 | 32850 | 32750 | 1521 |
| 272 | 20240530 | 145100 | 11380010350 | 32750 | 32800 | 32800 | 32750 | 1301 |
| 273 | 20240530 | 145000 | 11337382600 | 32800 | 32750 | 32800 | 32750 | 1109 |
| 274 | 20240530 | 144900 | 11301046500 | 32750 | 32800 | 32800 | 32700 | 761 |
| 275 | 20240530 | 144800 | 11276111800 | 32800 | 32800 | 32900 | 32700 | 1558 |
| 276 | 20240530 | 144700 | 11225056100 | 32800 | 32900 | 32900 | 32750 | 577 |
| 277 | 20240530 | 144600 | 11206129100 | 32800 | 32800 | 32850 | 32750 | 871 |
| 278 | 20240530 | 144500 | 11177558350 | 32800 | 32850 | 32900 | 32750 | 1613 |
| 279 | 20240530 | 144400 | 11124653500 | 32850 | 32750 | 32850 | 32750 | 940 |
| 280 | 20240530 | 144300 | 11093828800 | 32750 | 32750 | 32850 | 32750 | 992 |
| 281 | 20240530 | 144200 | 11061302350 | 32800 | 32800 | 32800 | 32700 | 1677 |
| 282 | 20240530 | 144100 | 11006370300 | 32800 | 32700 | 32800 | 32700 | 917 |
| 283 | 20240530 | 144000 | 10976339050 | 32700 | 32750 | 32800 | 32650 | 846 |
| 284 | 20240530 | 143900 | 10948654950 | 32750 | 32700 | 32800 | 32700 | 703 |
| 285 | 20240530 | 143800 | 10925636850 | 32700 | 32750 | 32750 | 32650 | 1198 |
| 286 | 20240530 | 143700 | 10886444000 | 32700 | 32750 | 32800 | 32700 | 589 |
| 287 | 20240530 | 143600 | 10867159050 | 32750 | 32800 | 32800 | 32700 | 1025 |
| 288 | 20240530 | 143500 | 10833615250 | 32750 | 32700 | 32800 | 32650 | 1773 |
| 289 | 20240530 | 143400 | 10775613050 | 32700 | 32750 | 32750 | 32650 | 1451 |
| 290 | 20240530 | 143300 | 10728167300 | 32750 | 32700 | 32750 | 32650 | 903 |
| 291 | 20240530 | 143200 | 10698636750 | 32700 | 32750 | 32750 | 32650 | 1168 |
| 292 | 20240530 | 143100 | 10660430650 | 32750 | 32700 | 32750 | 32650 | 1191 |
| 293 | 20240530 | 143000 | 10621485500 | 32700 | 32700 | 32700 | 32650 | 749 |
| 294 | 20240530 | 142900 | 10596997700 | 32650 | 32700 | 32700 | 32650 | 932 |
| 295 | 20240530 | 142800 | 10566532850 | 32750 | 32750 | 32750 | 32700 | 409 |
| 296 | 20240530 | 142700 | 10553150350 | 32750 | 32650 | 32750 | 32650 | 1578 |
| 297 | 20240530 | 142600 | 10501577300 | 32700 | 32750 | 32750 | 32650 | 595 |
| 298 | 20240530 | 142500 | 10482111550 | 32750 | 32700 | 32750 | 32650 | 822 |
| 299 | 20240530 | 142400 | 10455219400 | 32650 | 32700 | 32800 | 32650 | 533 |
| 300 | 20240530 | 142300 | 10437786000 | 32700 | 32700 | 32800 | 32650 | 1250 |
| 301 | 20240530 | 142200 | 10396908250 | 32700 | 32750 | 32750 | 32650 | 857 |
| 302 | 20240530 | 142100 | 10368868400 | 32750 | 32750 | 32800 | 32700 | 822 |
| 303 | 20240530 | 142000 | 10341936750 | 32800 | 32750 | 32800 | 32650 | 975 |
| 304 | 20240530 | 141900 | 10310042900 | 32750 | 32700 | 32750 | 32700 | 1286 |
| 305 | 20240530 | 141800 | 10267984350 | 32700 | 32700 | 32750 | 32650 | 1660 |
| 306 | 20240530 | 141700 | 10213772000 | 32700 | 32700 | 32700 | 32650 | 973 |
| 307 | 20240530 | 141600 | 10181985250 | 32650 | 32750 | 32750 | 32650 | 874 |
| 308 | 20240530 | 141500 | 10153415700 | 32750 | 32750 | 32750 | 32650 | 1865 |
| 309 | 20240530 | 141400 | 10092470800 | 32750 | 32700 | 32750 | 32700 | 1015 |
| 310 | 20240530 | 141300 | 10059267800 | 32750 | 32750 | 32800 | 32700 | 925 |
| 311 | 20240530 | 141200 | 10028945350 | 32800 | 32700 | 32800 | 32650 | 542 |
| 312 | 20240530 | 141100 | 10011202100 | 32700 | 32700 | 32700 | 32650 | 1301 |
| 313 | 20240530 | 141000 | 9968710000 | 32650 | 32750 | 32750 | 32650 | 770 |
| 314 | 20240530 | 140900 | 9943522000 | 32700 | 32750 | 32750 | 32700 | 996 |
| 315 | 20240530 | 140800 | 9910943600 | 32700 | 32750 | 32750 | 32700 | 982 |
| 316 | 20240530 | 140700 | 9878825950 | 32750 | 32750 | 32750 | 32700 | 904 |
| 317 | 20240530 | 140600 | 9849255500 | 32750 | 32700 | 32750 | 32650 | 1071 |
| 318 | 20240530 | 140500 | 9814230650 | 32700 | 32750 | 32750 | 32650 | 1249 |
| 319 | 20240530 | 140400 | 9773419300 | 32750 | 32750 | 32750 | 32650 | 1748 |
| 320 | 20240530 | 140300 | 9716332850 | 32750 | 32700 | 32750 | 32650 | 1514 |
| 321 | 20240530 | 140200 | 9666813750 | 32600 | 32700 | 32700 | 32600 | 2749 |
| 322 | 20240530 | 140100 | 9577095950 | 32700 | 32650 | 32700 | 32600 | 671 |
| 323 | 20240530 | 140000 | 9555190200 | 32650 | 32650 | 32700 | 32600 | 991 |
| 324 | 20240530 | 135900 | 9522829700 | 32650 | 32650 | 32700 | 32550 | 898 |
| 325 | 20240530 | 135800 | 9493537600 | 32700 | 32600 | 32700 | 32600 | 715 |
| 326 | 20240530 | 135700 | 9470194750 | 32650 | 32550 | 32700 | 32550 | 1240 |
| 327 | 20240530 | 135600 | 9429762450 | 32550 | 32550 | 32600 | 32550 | 1063 |
| 328 | 20240530 | 135500 | 9395146400 | 32600 | 32600 | 32700 | 32550 | 877 |
| 329 | 20240530 | 135400 | 9366528200 | 32600 | 32600 | 32600 | 32550 | 963 |
| 330 | 20240530 | 135300 | 9335168200 | 32600 | 32600 | 32650 | 32550 | 428 |
| 331 | 20240530 | 135200 | 9321214900 | 32600 | 32600 | 32700 | 32550 | 873 |
| 332 | 20240530 | 135100 | 9292759850 | 32600 | 32700 | 32700 | 32550 | 700 |
| 333 | 20240530 | 135000 | 9269940250 | 32700 | 32550 | 32700 | 32550 | 884 |
| 334 | 20240530 | 134900 | 9241153700 | 32600 | 32550 | 32650 | 32550 | 1981 |
| 335 | 20240530 | 134800 | 9176634750 | 32600 | 32600 | 32650 | 32550 | 3012 |
| 336 | 20240530 | 134700 | 9078584100 | 32600 | 32600 | 32600 | 32550 | 1611 |
| 337 | 20240530 | 134600 | 9026118350 | 32600 | 32600 | 32600 | 32550 | 1275 |
| 338 | 20240530 | 134500 | 8984587700 | 32600 | 32600 | 32600 | 32550 | 1741 |
| 339 | 20240530 | 134400 | 8927883250 | 32600 | 32550 | 32600 | 32550 | 1945 |
| 340 | 20240530 | 134300 | 8864504200 | 32550 | 32650 | 32650 | 32550 | 487 |
| 341 | 20240530 | 134200 | 8848637850 | 32650 | 32600 | 32650 | 32550 | 397 |
| 342 | 20240530 | 134100 | 8835693200 | 32600 | 32550 | 32650 | 32550 | 945 |
| 343 | 20240530 | 134000 | 8804878450 | 32550 | 32550 | 32600 | 32550 | 1407 |
| 344 | 20240530 | 133900 | 8759049800 | 32600 | 32650 | 32650 | 32550 | 5956 |
| 345 | 20240530 | 133800 | 8564934300 | 32600 | 32600 | 32650 | 32600 | 1112 |
| 346 | 20240530 | 133700 | 8528667400 | 32600 | 32650 | 32650 | 32600 | 1055 |
| 347 | 20240530 | 133600 | 8494269350 | 32650 | 32600 | 32650 | 32600 | 1410 |
| 348 | 20240530 | 133500 | 8448290850 | 32600 | 32650 | 32700 | 32600 | 964 |
| 349 | 20240530 | 133400 | 8416856500 | 32700 | 32650 | 32700 | 32600 | 1926 |
| 350 | 20240530 | 133300 | 8354018450 | 32700 | 32750 | 32800 | 32650 | 15919 |
| 351 | 20240530 | 133200 | 7833684550 | 32800 | 32700 | 32800 | 32700 | 1378 |
| 352 | 20240530 | 133100 | 7788591800 | 32750 | 32750 | 32750 | 32700 | 1208 |
| 353 | 20240530 | 133000 | 7749071650 | 32700 | 32700 | 32750 | 32700 | 890 |
| 354 | 20240530 | 132900 | 7719968200 | 32700 | 32750 | 32750 | 32700 | 1183 |
| 355 | 20240530 | 132800 | 7681272500 | 32750 | 32700 | 32750 | 32700 | 842 |
| 356 | 20240530 | 132700 | 7653736700 | 32750 | 32750 | 32750 | 32700 | 1618 |
| 357 | 20240530 | 132600 | 7600753800 | 32800 | 32750 | 32800 | 32700 | 1433 |
| 358 | 20240530 | 132500 | 7553839850 | 32700 | 32750 | 32750 | 32700 | 1623 |
| 359 | 20240530 | 132400 | 7500688750 | 32750 | 32750 | 32800 | 32750 | 1269 |
| 360 | 20240530 | 132300 | 7459110900 | 32750 | 32750 | 32850 | 32750 | 4125 |
| 361 | 20240530 | 132200 | 7323988750 | 32800 | 32850 | 32850 | 32800 | 10392 |
| 362 | 20240530 | 132100 | 6983129600 | 32800 | 32850 | 32900 | 32800 | 361 |
| 363 | 20240530 | 132000 | 6971271850 | 32900 | 32850 | 32900 | 32850 | 757 |
| 364 | 20240530 | 131900 | 6946402300 | 32850 | 32850 | 32900 | 32850 | 932 |
| 365 | 20240530 | 131800 | 6915777850 | 32900 | 32900 | 32900 | 32850 | 848 |
| 366 | 20240530 | 131700 | 6887916450 | 32900 | 32900 | 33050 | 32850 | 407 |
| 367 | 20240530 | 131600 | 6874526100 | 32900 | 32900 | 32950 | 32900 | 767 |
| 368 | 20240530 | 131500 | 6849290900 | 32950 | 32950 | 32950 | 32900 | 928 |
| 369 | 20240530 | 131400 | 6818754800 | 32950 | 32950 | 33050 | 32900 | 3241 |
| 370 | 20240530 | 131300 | 6711842200 | 32950 | 32950 | 32950 | 32950 | 26 |
| 371 | 20240530 | 131200 | 6710985500 | 32950 | 33000 | 33000 | 32950 | 52 |
| 372 | 20240530 | 131100 | 6709271800 | 32900 | 32900 | 32900 | 32900 | 1 |
| 373 | 20240530 | 131000 | 6709238900 | 32900 | 32900 | 33000 | 32900 | 98 |
| 374 | 20240530 | 130900 | 6706014600 | 32950 | 33000 | 33000 | 32950 | 300 |
| 375 | 20240530 | 130800 | 6696129550 | 33000 | 33000 | 33000 | 33000 | 1106 |
| 376 | 20240530 | 130700 | 6659631550 | 33000 | 33050 | 33050 | 33000 | 252 |
| 377 | 20240530 | 130600 | 6651304650 | 33050 | 33050 | 33050 | 33000 | 121 |
| 378 | 20240530 | 130500 | 6647306550 | 33000 | 32950 | 33000 | 32950 | 1203 |
| 379 | 20240530 | 130400 | 6607607650 | 32950 | 33000 | 33000 | 32950 | 136 |
| 380 | 20240530 | 130300 | 6603123900 | 33000 | 33000 | 33000 | 33000 | 25 |
| 381 | 20240530 | 130200 | 6602298900 | 32950 | 32950 | 32950 | 32900 | 578 |
| 382 | 20240530 | 130100 | 6583253900 | 32950 | 32950 | 32950 | 32950 | 27 |
| 383 | 20240530 | 130000 | 6582364250 | 32950 | 32950 | 32950 | 32900 | 90 |
| 384 | 20240530 | 125900 | 6579399150 | 32900 | 32900 | 32900 | 32850 | 471 |
| 385 | 20240530 | 125800 | 6563903700 | 32900 | 32900 | 32900 | 32900 | 185 |
| 386 | 20240530 | 125700 | 6557817200 | 32900 | 32900 | 32900 | 32850 | 319 |
| 387 | 20240530 | 125600 | 6547337100 | 32900 | 32900 | 32900 | 32900 | 23 |
| 388 | 20240530 | 125500 | 6546580400 | 32850 | 32850 | 32850 | 32850 | 44 |
| 389 | 20240530 | 125400 | 6545135000 | 32900 | 32900 | 32900 | 32900 | 8 |
| 390 | 20240530 | 125300 | 6544871800 | 32900 | 32900 | 32900 | 32900 | 92 |
| 391 | 20240530 | 125200 | 6541845000 | 32900 | 32900 | 32900 | 32900 | 7 |
| 392 | 20240530 | 125100 | 6541614700 | 32900 | 32850 | 32900 | 32850 | 11 |
| 393 | 20240530 | 125000 | 6541253300 | 32900 | 32900 | 32900 | 32850 | 7 |
| 394 | 20240530 | 124900 | 6541023150 | 32850 | 32850 | 32850 | 32800 | 446 |
| 395 | 20240530 | 124800 | 6526372250 | 32850 | 32900 | 32900 | 32850 | 339 |
| 396 | 20240530 | 124700 | 6515235750 | 32900 | 32850 | 32900 | 32850 | 7 |
| 397 | 20240530 | 124600 | 6515005550 | 32900 | 32900 | 32900 | 32900 | 36 |
| 398 | 20240530 | 124500 | 6513821150 | 32900 | 32900 | 32900 | 32900 | 2 |
| 399 | 20240530 | 124400 | 6513755350 | 32900 | 32900 | 32900 | 32900 | 1 |
| 400 | 20240530 | 124300 | 6513722450 | 32900 | 32850 | 32900 | 32850 | 147 |
| 401 | 20240530 | 124200 | 6508893400 | 32850 | 32850 | 32850 | 32850 | 206 |
| 402 | 20240530 | 124100 | 6502126300 | 32850 | 32800 | 32850 | 32800 | 266 |
| 403 | 20240530 | 124000 | 6493393850 | 32800 | 32800 | 32850 | 32800 | 483 |
| 404 | 20240530 | 123900 | 6477539850 | 32900 | 32800 | 32900 | 32800 | 170 |
| 405 | 20240530 | 123800 | 6471955350 | 32900 | 32850 | 32900 | 32850 | 333 |
| 406 | 20240530 | 123700 | 6461016200 | 32900 | 32850 | 32900 | 32850 | 67 |
| 407 | 20240530 | 123600 | 6458812900 | 32850 | 32900 | 32950 | 32850 | 985 |
| 408 | 20240530 | 123500 | 6426454750 | 32900 | 32900 | 32900 | 32900 | 211 |
| 409 | 20240530 | 123400 | 6419512850 | 32900 | 32950 | 32950 | 32900 | 49 |
| 410 | 20240530 | 123300 | 6417900700 | 32900 | 32900 | 32900 | 32850 | 506 |
| 411 | 20240530 | 123200 | 6401253750 | 32900 | 32900 | 32900 | 32900 | 48 |
| 412 | 20240530 | 123100 | 6399674550 | 32900 | 32850 | 32900 | 32800 | 4083 |
| 413 | 20240530 | 123000 | 6265727850 | 32900 | 32900 | 32900 | 32850 | 23 |
| 414 | 20240530 | 122900 | 6264971800 | 32900 | 32900 | 32900 | 32900 | 2 |
| 415 | 20240530 | 122800 | 6264906000 | 32900 | 32900 | 32900 | 32900 | 2 |
| 416 | 20240530 | 122700 | 6264840200 | 32900 | 32900 | 32900 | 32900 | 4 |
| 417 | 20240530 | 122600 | 6264708600 | 32850 | 32850 | 32850 | 32850 | 9 |
| 418 | 20240530 | 122500 | 6264412950 | 32850 | 32850 | 32850 | 32850 | 2000 |
| 419 | 20240530 | 122400 | 6198712950 | 32850 | 32900 | 32900 | 32850 | 574 |
| 420 | 20240530 | 122300 | 6179835950 | 32950 | 32850 | 32950 | 32850 | 119 |
| 421 | 20240530 | 122200 | 6175921300 | 32900 | 32850 | 32900 | 32850 | 3883 |
| 422 | 20240530 | 122100 | 6048203700 | 32850 | 32850 | 32850 | 32850 | 5 |
| 423 | 20240530 | 122000 | 6048039450 | 32850 | 32850 | 32850 | 32800 | 172 |
| 424 | 20240530 | 121900 | 6042389400 | 32800 | 32800 | 32800 | 32800 | 7 |
| 425 | 20240530 | 121800 | 6042159800 | 32800 | 32800 | 32800 | 32750 | 738 |
| 426 | 20240530 | 121700 | 6017968600 | 32800 | 32800 | 32800 | 32750 | 313 |
| 427 | 20240530 | 121600 | 6007702250 | 32800 | 32800 | 32800 | 32800 | 1501 |
| 428 | 20240530 | 121500 | 5958469450 | 32800 | 32800 | 32800 | 32750 | 184 |
| 429 | 20240530 | 121400 | 5952434400 | 32800 | 32800 | 32800 | 32750 | 108 |
| 430 | 20240530 | 121300 | 5948892800 | 32800 | 32800 | 32800 | 32800 | 7 |
| 431 | 20240530 | 121200 | 5948663200 | 32800 | 32800 | 32850 | 32800 | 912 |
| 432 | 20240530 | 121100 | 5918749250 | 32800 | 32850 | 32850 | 32800 | 5 |
| 433 | 20240530 | 121000 | 5918585100 | 32850 | 32800 | 32850 | 32800 | 4 |
| 434 | 20240530 | 120900 | 5918453850 | 32800 | 32850 | 32850 | 32800 | 15 |
| 435 | 20240530 | 120800 | 5917961800 | 32850 | 32850 | 32850 | 32850 | 3 |
| 436 | 20240530 | 120700 | 5917863250 | 32850 | 32850 | 32850 | 32850 | 120 |
| 437 | 20240530 | 120600 | 5913921250 | 32850 | 32800 | 32850 | 32800 | 57 |
| 438 | 20240530 | 120500 | 5912048900 | 32800 | 32800 | 32800 | 32800 | 311 |
| 439 | 20240530 | 120400 | 5901848100 | 32800 | 32800 | 32850 | 32800 | 147 |
| 440 | 20240530 | 120300 | 5897022250 | 32800 | 32850 | 32900 | 32800 | 125 |
| 441 | 20240530 | 120200 | 5892921500 | 32850 | 32900 | 32900 | 32850 | 28 |
| 442 | 20240530 | 120100 | 5892000700 | 32800 | 32850 | 32900 | 32800 | 672 |
| 443 | 20240530 | 120000 | 5869950200 | 32850 | 32900 | 32900 | 32800 | 42 |
| 444 | 20240530 | 115900 | 5868570350 | 32850 | 32900 | 32900 | 32850 | 79 |
| 445 | 20240530 | 115800 | 5865975150 | 32900 | 32900 | 32900 | 32900 | 3 |
| 446 | 20240530 | 115700 | 5865876450 | 32850 | 32850 | 32850 | 32850 | 507 |
| 447 | 20240530 | 115600 | 5849221500 | 32850 | 32850 | 32850 | 32850 | 5 |
| 448 | 20240530 | 115500 | 5849057250 | 32850 | 32850 | 32900 | 32850 | 309 |
| 449 | 20240530 | 115400 | 5838906400 | 32900 | 32900 | 32900 | 32900 | 7 |
| 450 | 20240530 | 115300 | 5838676100 | 32850 | 32850 | 32850 | 32850 | 39 |
| 451 | 20240530 | 115200 | 5837394950 | 32850 | 32850 | 32850 | 32800 | 351 |
| 452 | 20240530 | 115100 | 5825875350 | 32850 | 32850 | 32850 | 32850 | 407 |
| 453 | 20240530 | 115000 | 5812505400 | 32800 | 32800 | 32800 | 32750 | 381 |
| 454 | 20240530 | 114900 | 5800008750 | 32800 | 32800 | 32800 | 32800 | 450 |
| 455 | 20240530 | 114800 | 5785248750 | 32800 | 32750 | 32800 | 32750 | 153 |
| 456 | 20240530 | 114700 | 5780235700 | 32750 | 32750 | 32800 | 32750 | 268 |
| 457 | 20240530 | 114600 | 5771448850 | 32800 | 32750 | 32800 | 32750 | 700 |
| 458 | 20240530 | 114500 | 5748518850 | 32750 | 32750 | 32750 | 32700 | 162 |
| 459 | 20240530 | 114400 | 5743213400 | 32750 | 32750 | 32750 | 32750 | 143 |
| 460 | 20240530 | 114300 | 5738530150 | 32750 | 32750 | 32750 | 32750 | 140 |
| 461 | 20240530 | 114200 | 5733945150 | 32700 | 32750 | 32750 | 32700 | 69 |
| 462 | 20240530 | 114100 | 5731686350 | 32750 | 32700 | 32750 | 32700 | 1506 |
| 463 | 20240530 | 114000 | 5682439900 | 32700 | 32750 | 32750 | 32700 | 504 |
| 464 | 20240530 | 113900 | 5665938950 | 32750 | 32800 | 32800 | 32750 | 5886 |
| 465 | 20240530 | 113800 | 5473167050 | 32800 | 32800 | 32800 | 32750 | 19 |
| 466 | 20240530 | 113700 | 5472544050 | 32800 | 32800 | 32800 | 32800 | 70 |
| 467 | 20240530 | 113600 | 5470248050 | 32800 | 32800 | 32800 | 32750 | 379 |
| 468 | 20240530 | 113500 | 5457831350 | 32800 | 32750 | 32800 | 32750 | 120 |
| 469 | 20240530 | 113400 | 5453895400 | 32800 | 32800 | 32800 | 32800 | 138 |
| 470 | 20240530 | 113300 | 5449369000 | 32800 | 32750 | 32800 | 32750 | 217 |
| 471 | 20240530 | 113200 | 5442251500 | 32800 | 32800 | 32800 | 32800 | 8 |
| 472 | 20240530 | 113100 | 5441989100 | 32750 | 32800 | 32800 | 32750 | 3295 |
| 473 | 20240530 | 113000 | 5334074350 | 32750 | 32800 | 32800 | 32750 | 162 |
| 474 | 20240530 | 112900 | 5328768400 | 32800 | 32800 | 32800 | 32750 | 331 |
| 475 | 20240530 | 112800 | 5317912600 | 32750 | 32800 | 32800 | 32750 | 105 |
| 476 | 20240530 | 112700 | 5314471600 | 32800 | 32800 | 32800 | 32750 | 208 |
| 477 | 20240530 | 112600 | 5307654200 | 32800 | 32850 | 32850 | 32800 | 267 |
| 478 | 20240530 | 112500 | 5298894050 | 32850 | 32750 | 32850 | 32750 | 241 |
| 479 | 20240530 | 112400 | 5290979200 | 32800 | 32800 | 32800 | 32750 | 1657 |
| 480 | 20240530 | 112300 | 5236631400 | 32750 | 32800 | 32800 | 32750 | 332 |
| 481 | 20240530 | 112200 | 5225751950 | 32750 | 32750 | 32800 | 32750 | 281 |
| 482 | 20240530 | 112100 | 5216538950 | 32750 | 32800 | 32800 | 32750 | 103 |
| 483 | 20240530 | 112000 | 5213161050 | 32800 | 32750 | 32800 | 32750 | 306 |
| 484 | 20240530 | 111900 | 5203136550 | 32750 | 32750 | 32800 | 32750 | 903 |
| 485 | 20240530 | 111800 | 5173563000 | 32750 | 32800 | 32800 | 32750 | 415 |
| 486 | 20240530 | 111700 | 5159963500 | 32800 | 32750 | 32800 | 32750 | 425 |
| 487 | 20240530 | 111600 | 5146041500 | 32800 | 32850 | 32850 | 32800 | 5743 |
| 488 | 20240530 | 111500 | 4957665250 | 32850 | 32900 | 32900 | 32800 | 953 |
| 489 | 20240530 | 111400 | 4926387800 | 32850 | 32850 | 32850 | 32850 | 77 |
| 490 | 20240530 | 111300 | 4923858350 | 32850 | 32900 | 32900 | 32850 | 224 |
| 491 | 20240530 | 111200 | 4916499700 | 32900 | 32900 | 32900 | 32850 | 790 |
| 492 | 20240530 | 111100 | 4890542250 | 32850 | 32800 | 32850 | 32800 | 237 |
| 493 | 20240530 | 111000 | 4882756900 | 32800 | 32850 | 32900 | 32800 | 150 |
| 494 | 20240530 | 110900 | 4877835950 | 32850 | 32900 | 32900 | 32850 | 896 |
| 495 | 20240530 | 110800 | 4848401250 | 32850 | 32850 | 32900 | 32850 | 2399 |
| 496 | 20240530 | 110700 | 4769591600 | 32850 | 32900 | 32900 | 32850 | 1207 |
| 497 | 20240530 | 110600 | 4729940350 | 32900 | 32900 | 32900 | 32900 | 63 |
| 498 | 20240530 | 110500 | 4727867650 | 32900 | 32900 | 32900 | 32900 | 490 |
| 499 | 20240530 | 110400 | 4711746650 | 32900 | 32900 | 32900 | 32850 | 608 |
| 500 | 20240530 | 110300 | 4691743700 | 32900 | 32950 | 32950 | 32900 | 12 |
| 501 | 20240530 | 110200 | 4691348600 | 32900 | 32900 | 32900 | 32900 | 29 |
| 502 | 20240530 | 110100 | 4690394500 | 32900 | 32900 | 32900 | 32900 | 175 |
| 503 | 20240530 | 110000 | 4684637000 | 32900 | 32850 | 32900 | 32850 | 428 |
| 504 | 20240530 | 105900 | 4670571550 | 32850 | 32850 | 32900 | 32850 | 637 |
| 505 | 20240530 | 105800 | 4649645900 | 32900 | 32900 | 32900 | 32900 | 88 |
| 506 | 20240530 | 105700 | 4646750700 | 32850 | 32850 | 32900 | 32850 | 266 |
| 507 | 20240530 | 105600 | 4638004800 | 32900 | 32900 | 32900 | 32900 | 31 |
| 508 | 20240530 | 105500 | 4636984900 | 32900 | 32900 | 32900 | 32900 | 72 |
| 509 | 20240530 | 105400 | 4634616100 | 32900 | 32850 | 32900 | 32850 | 375 |
| 510 | 20240530 | 105300 | 4622279500 | 32900 | 32850 | 32900 | 32850 | 245 |
| 511 | 20240530 | 105200 | 4614227050 | 32850 | 32900 | 32900 | 32850 | 65 |
| 512 | 20240530 | 105100 | 4612091700 | 32900 | 32850 | 32900 | 32800 | 287 |
| 513 | 20240530 | 105000 | 4602664050 | 32850 | 32850 | 32850 | 32800 | 559 |
| 514 | 20240530 | 104900 | 4584301050 | 32850 | 32800 | 32850 | 32800 | 223 |
| 515 | 20240530 | 104800 | 4576985450 | 32800 | 32900 | 32900 | 32800 | 146 |
| 516 | 20240530 | 104700 | 4572187850 | 32900 | 32900 | 32900 | 32850 | 86 |
| 517 | 20240530 | 104600 | 4569358700 | 32850 | 32850 | 32850 | 32850 | 757 |
| 518 | 20240530 | 104500 | 4544491250 | 32850 | 32850 | 32900 | 32850 | 181 |
| 519 | 20240530 | 104400 | 4538544950 | 32850 | 32850 | 32850 | 32850 | 1 |
| 520 | 20240530 | 104300 | 4538512100 | 32900 | 32850 | 32900 | 32850 | 203 |
| 521 | 20240530 | 104200 | 4531837450 | 32850 | 32850 | 32900 | 32850 | 65 |
| 522 | 20240530 | 104100 | 4529699100 | 32900 | 32900 | 32900 | 32900 | 654 |
| 523 | 20240530 | 104000 | 4508182500 | 32900 | 32900 | 32900 | 32850 | 854 |
| 524 | 20240530 | 103900 | 4480128400 | 32850 | 32850 | 32900 | 32850 | 108 |
| 525 | 20240530 | 103800 | 4476577400 | 32850 | 32950 | 32950 | 32850 | 157 |
| 526 | 20240530 | 103700 | 4471412100 | 32950 | 32900 | 32950 | 32800 | 4076 |
| 527 | 20240530 | 103600 | 4337546000 | 32900 | 32900 | 32900 | 32900 | 38 |
| 528 | 20240530 | 103500 | 4336295800 | 32900 | 32900 | 32900 | 32850 | 252 |
| 529 | 20240530 | 103400 | 4328006500 | 32900 | 32900 | 32900 | 32900 | 160 |
| 530 | 20240530 | 103300 | 4322742500 | 32900 | 32900 | 32900 | 32850 | 211 |
| 531 | 20240530 | 103200 | 4315810900 | 32850 | 32850 | 32850 | 32850 | 333 |
| 532 | 20240530 | 103100 | 4304871850 | 32900 | 32900 | 32900 | 32800 | 1040 |
| 533 | 20240530 | 103000 | 4270755850 | 32850 | 32800 | 32850 | 32800 | 723 |
| 534 | 20240530 | 102900 | 4247032450 | 32800 | 32850 | 32850 | 32800 | 228 |
| 535 | 20240530 | 102800 | 4239548800 | 32850 | 32950 | 32950 | 32850 | 6991 |
| 536 | 20240530 | 102700 | 4009610900 | 33000 | 32950 | 33000 | 32950 | 273 |
| 537 | 20240530 | 102600 | 4000602400 | 32950 | 33000 | 33000 | 32950 | 481 |
| 538 | 20240530 | 102500 | 3984751950 | 32950 | 33000 | 33000 | 32950 | 35 |
| 539 | 20240530 | 102400 | 3983598050 | 32950 | 33000 | 33000 | 32950 | 126 |
| 540 | 20240530 | 102300 | 3979445850 | 32950 | 32950 | 33000 | 32950 | 418 |
| 541 | 20240530 | 102200 | 3965655900 | 32950 | 33000 | 33000 | 32950 | 440 |
| 542 | 20240530 | 102100 | 3951146650 | 33000 | 33000 | 33000 | 32950 | 11 |
| 543 | 20240530 | 102000 | 3950783950 | 33000 | 33000 | 33000 | 32950 | 673 |
| 544 | 20240530 | 101900 | 3928575350 | 33000 | 33000 | 33000 | 32950 | 331 |
| 545 | 20240530 | 101800 | 3917652550 | 33000 | 32950 | 33000 | 32950 | 223 |
| 546 | 20240530 | 101700 | 3910293750 | 33000 | 33000 | 33000 | 32950 | 54 |
| 547 | 20240530 | 101600 | 3908512500 | 33000 | 33000 | 33000 | 32950 | 213 |
| 548 | 20240530 | 101500 | 3901492500 | 33000 | 33000 | 33000 | 32950 | 1383 |
| 549 | 20240530 | 101400 | 3855917150 | 33000 | 32950 | 33000 | 32950 | 66 |
| 550 | 20240530 | 101300 | 3853740000 | 32950 | 32950 | 32950 | 32900 | 504 |
| 551 | 20240530 | 101200 | 3837142750 | 32950 | 32950 | 33000 | 32900 | 434 |
| 552 | 20240530 | 101100 | 3822842050 | 32950 | 32950 | 33000 | 32900 | 170 |
| 553 | 20240530 | 101000 | 3817240050 | 32900 | 33000 | 33000 | 32900 | 839 |
| 554 | 20240530 | 100900 | 3789612450 | 33000 | 32950 | 33050 | 32950 | 2267 |
| 555 | 20240530 | 100800 | 3714854500 | 32950 | 32900 | 32950 | 32850 | 347 |
| 556 | 20240530 | 100700 | 3703431300 | 32850 | 32850 | 32900 | 32800 | 3952 |
| 557 | 20240530 | 100600 | 3573692400 | 32900 | 32900 | 32900 | 32850 | 368 |
| 558 | 20240530 | 100500 | 3561599900 | 32900 | 32850 | 32900 | 32850 | 453 |
| 559 | 20240530 | 100400 | 3546697200 | 32850 | 32800 | 32900 | 32800 | 555 |
| 560 | 20240530 | 100300 | 3528473950 | 32800 | 32750 | 32850 | 32750 | 850 |
| 561 | 20240530 | 100200 | 3500590400 | 32750 | 32800 | 32850 | 32750 | 1707 |
| 562 | 20240530 | 100100 | 3444656100 | 32750 | 32800 | 32850 | 32750 | 4232 |
| 563 | 20240530 | 100000 | 3305852000 | 32850 | 32900 | 32900 | 32800 | 2759 |
| 564 | 20240530 | 095900 | 3215236900 | 32900 | 32850 | 32900 | 32850 | 430 |
| 565 | 20240530 | 095800 | 3201103400 | 32850 | 32900 | 32950 | 32850 | 1577 |
| 566 | 20240530 | 095700 | 3149267800 | 32900 | 32950 | 32950 | 32900 | 2823 |
| 567 | 20240530 | 095600 | 3056389900 | 32950 | 32950 | 32950 | 32900 | 514 |
| 568 | 20240530 | 095500 | 3039457350 | 32950 | 32950 | 33000 | 32900 | 1044 |
| 569 | 20240530 | 095400 | 3005079850 | 33000 | 32950 | 33050 | 32950 | 713 |
| 570 | 20240530 | 095300 | 2981583050 | 33000 | 33000 | 33050 | 32900 | 435 |
| 571 | 20240530 | 095200 | 2967265600 | 32900 | 33100 | 33100 | 32900 | 5452 |
| 572 | 20240530 | 095100 | 2787424400 | 33100 | 33150 | 33150 | 33050 | 375 |
| 573 | 20240530 | 095000 | 2775012950 | 33150 | 33150 | 33150 | 33100 | 339 |
| 574 | 20240530 | 094900 | 2763781250 | 33150 | 33100 | 33150 | 33100 | 212 |
| 575 | 20240530 | 094800 | 2756753950 | 33100 | 33100 | 33150 | 33050 | 175 |
| 576 | 20240530 | 094700 | 2750964600 | 33050 | 33000 | 33100 | 33000 | 639 |
| 577 | 20240530 | 094600 | 2729848500 | 33000 | 33050 | 33050 | 33000 | 3082 |
| 578 | 20240530 | 094500 | 2628132400 | 33000 | 33100 | 33100 | 33000 | 865 |
| 579 | 20240530 | 094400 | 2599575700 | 33100 | 33000 | 33100 | 33000 | 1451 |
| 580 | 20240530 | 094300 | 2551655150 | 33000 | 33000 | 33050 | 33000 | 722 |
| 581 | 20240530 | 094200 | 2527811100 | 33050 | 33050 | 33100 | 33050 | 1313 |
| 582 | 20240530 | 094100 | 2484416150 | 33050 | 33050 | 33100 | 33000 | 899 |
| 583 | 20240530 | 094000 | 2454710900 | 33050 | 33200 | 33200 | 33050 | 4683 |
| 584 | 20240530 | 093900 | 2299835900 | 33200 | 33200 | 33200 | 33100 | 3223 |
| 585 | 20240530 | 093800 | 2193034400 | 33150 | 33200 | 33300 | 33150 | 813 |
| 586 | 20240530 | 093700 | 2166033650 | 33200 | 33300 | 33300 | 33200 | 834 |
| 587 | 20240530 | 093600 | 2138315150 | 33300 | 33350 | 33350 | 33300 | 272 |
| 588 | 20240530 | 093500 | 2129256600 | 33350 | 33200 | 33350 | 33200 | 458 |
| 589 | 20240530 | 093400 | 2114019050 | 33200 | 33200 | 33200 | 33150 | 192 |
| 590 | 20240530 | 093300 | 2107645650 | 33200 | 33100 | 33200 | 33100 | 2163 |
| 591 | 20240530 | 093200 | 2035939300 | 33100 | 33100 | 33150 | 33100 | 762 |
| 592 | 20240530 | 093100 | 2010714550 | 33100 | 33100 | 33150 | 33050 | 2012 |
| 593 | 20240530 | 093000 | 1944128050 | 33100 | 33150 | 33150 | 33100 | 2990 |
| 594 | 20240530 | 092900 | 1845152750 | 33150 | 33100 | 33150 | 33100 | 1188 |
| 595 | 20240530 | 092800 | 1805828650 | 33150 | 33250 | 33250 | 33100 | 3791 |
| 596 | 20240530 | 092700 | 1680108800 | 33200 | 33350 | 33400 | 33200 | 6929 |
| 597 | 20240530 | 092600 | 1449649900 | 33350 | 33400 | 33400 | 33350 | 146 |
| 598 | 20240530 | 092500 | 1444774750 | 33450 | 33350 | 33450 | 33300 | 1127 |
| 599 | 20240530 | 092400 | 1407193450 | 33350 | 33350 | 33350 | 33300 | 1637 |
| 600 | 20240530 | 092300 | 1352664800 | 33300 | 33400 | 33400 | 33300 | 2396 |
| 601 | 20240530 | 092200 | 1272799800 | 33400 | 33400 | 33400 | 33350 | 613 |
| 602 | 20240530 | 092100 | 1252350750 | 33400 | 33350 | 33400 | 33350 | 409 |
| 603 | 20240530 | 092000 | 1238696000 | 33400 | 33400 | 33500 | 33350 | 525 |
| 604 | 20240530 | 091900 | 1221165050 | 33350 | 33450 | 33450 | 33350 | 6205 |
| 605 | 20240530 | 091800 | 1013892150 | 33450 | 33600 | 33650 | 33450 | 3607 |
| 606 | 20240530 | 091700 | 893163650 | 33650 | 33500 | 33650 | 33500 | 614 |
| 607 | 20240530 | 091600 | 872583450 | 33650 | 33600 | 33650 | 33500 | 1317 |
| 608 | 20240530 | 091500 | 828383400 | 33650 | 33650 | 33650 | 33600 | 761 |
| 609 | 20240530 | 091400 | 802801450 | 33600 | 33550 | 33650 | 33550 | 203 |
| 610 | 20240530 | 091300 | 795981650 | 33650 | 33600 | 33650 | 33550 | 343 |
| 611 | 20240530 | 091200 | 784463750 | 33600 | 33750 | 33750 | 33550 | 3489 |
| 612 | 20240530 | 091100 | 667080250 | 33750 | 33750 | 33750 | 33700 | 665 |
| 613 | 20240530 | 091000 | 644640000 | 33750 | 33600 | 33750 | 33550 | 682 |
| 614 | 20240530 | 090900 | 621698900 | 33600 | 33550 | 33600 | 33500 | 694 |
| 615 | 20240530 | 090800 | 598403950 | 33600 | 33450 | 33600 | 33400 | 724 |
| 616 | 20240530 | 090700 | 574161800 | 33400 | 33400 | 33450 | 33400 | 1716 |
| 617 | 20240530 | 090600 | 516845900 | 33400 | 33450 | 33500 | 33400 | 1232 |
| 618 | 20240530 | 090500 | 475655350 | 33450 | 33500 | 33500 | 33450 | 988 |
| 619 | 20240530 | 090400 | 442569150 | 33500 | 33550 | 33600 | 33400 | 1963 |
| 620 | 20240530 | 090300 | 376822950 | 33550 | 33600 | 33700 | 33500 | 2570 |
| 621 | 20240530 | 090200 | 290448450 | 33500 | 33450 | 33650 | 33400 | 2022 |
| 622 | 20240530 | 090100 | 222685300 | 33400 | 33600 | 33650 | 33400 | 4925 |
| 623 | 20240530 | 090000 | 57775350 | 33650 | 33600 | 33700 | 33550 | 1676 |