34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 3 | 20240530 | 192500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240530 | 192400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240530 | 192300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240530 | 192200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240530 | 192100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240530 | 192000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240530 | 191900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240530 | 191800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240530 | 191700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240530 | 191600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240530 | 191500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240530 | 191400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240530 | 191300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240530 | 191200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240530 | 191100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240530 | 191000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240530 | 190900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240530 | 190800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240530 | 190700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240530 | 190600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240530 | 190500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240530 | 190400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240530 | 190300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240530 | 190200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240530 | 190100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240530 | 190000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240530 | 185900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240530 | 185800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240530 | 185700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240530 | 185600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 33 | 20240530 | 185500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240530 | 185400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240530 | 185300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240530 | 185200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240530 | 185100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240530 | 185000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240530 | 184900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240530 | 184800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240530 | 184700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240530 | 184600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240530 | 184500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240530 | 184400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240530 | 184300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240530 | 184200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240530 | 184100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240530 | 184000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240530 | 183900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240530 | 183800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240530 | 183700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240530 | 183600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240530 | 183500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240530 | 183400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240530 | 183300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240530 | 183200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240530 | 183100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240530 | 183000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240530 | 182900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240530 | 182800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240530 | 182700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240530 | 182600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 63 | 20240530 | 182500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240530 | 182400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240530 | 182300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240530 | 182200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240530 | 182100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240530 | 182000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240530 | 181900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240530 | 181800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240530 | 181700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240530 | 181600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240530 | 181500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240530 | 181400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240530 | 181300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240530 | 181200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240530 | 181100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240530 | 181000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240530 | 180900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240530 | 180800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240530 | 180700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240530 | 180600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240530 | 180500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240530 | 180400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240530 | 180300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240530 | 180200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240530 | 180100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240530 | 180000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240530 | 175900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240530 | 175800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240530 | 175700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240530 | 175600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 93 | 20240530 | 175500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240530 | 175400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240530 | 175300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240530 | 175200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240530 | 175100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240530 | 175000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240530 | 174900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240530 | 174800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240530 | 174700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240530 | 174600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240530 | 174500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240530 | 174400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240530 | 174300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240530 | 174200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240530 | 174100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240530 | 174000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240530 | 173900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240530 | 173800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240530 | 173700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240530 | 173600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240530 | 173500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240530 | 173400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240530 | 173300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240530 | 173200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240530 | 173100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240530 | 173000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240530 | 172900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240530 | 172800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240530 | 172700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240530 | 172600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 123 | 20240530 | 172500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240530 | 172400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240530 | 172300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240530 | 172200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240530 | 172100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240530 | 172000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240530 | 171900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240530 | 171800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240530 | 171700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240530 | 171600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240530 | 171500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240530 | 171400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240530 | 171300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240530 | 171200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240530 | 171100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240530 | 171000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240530 | 170900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240530 | 170800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240530 | 170700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240530 | 170600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240530 | 170500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240530 | 170400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240530 | 170300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240530 | 170200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240530 | 170100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240530 | 170000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240530 | 165900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240530 | 165800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240530 | 165700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240530 | 165600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 153 | 20240530 | 165500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240530 | 165400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240530 | 165300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240530 | 165200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240530 | 165100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240530 | 165000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240530 | 164900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240530 | 164800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240530 | 164700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240530 | 164600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240530 | 164500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240530 | 164400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240530 | 164300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240530 | 164200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240530 | 164100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240530 | 164000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240530 | 163900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240530 | 163800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240530 | 163700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240530 | 163600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240530 | 163500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240530 | 163400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240530 | 163300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240530 | 163200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240530 | 163100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240530 | 163000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240530 | 162900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240530 | 162800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240530 | 162700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240530 | 162600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 183 | 20240530 | 162500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240530 | 162400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240530 | 162300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240530 | 162200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240530 | 162100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240530 | 162000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240530 | 161900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240530 | 161800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240530 | 161700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240530 | 161600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240530 | 161500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240530 | 161400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240530 | 161300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240530 | 161200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240530 | 161100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240530 | 161000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240530 | 160900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240530 | 160800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240530 | 160700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240530 | 160600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240530 | 160500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240530 | 160400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240530 | 160300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240530 | 160200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240530 | 160100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240530 | 160000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240530 | 155900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240530 | 155800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240530 | 155700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240530 | 155600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 213 | 20240530 | 155500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240530 | 155400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240530 | 155300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240530 | 155200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240530 | 155100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240530 | 155000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240530 | 154900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240530 | 154800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240530 | 154700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20240530 | 154600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20240530 | 154500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20240530 | 154400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20240530 | 154300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20240530 | 154200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20240530 | 154100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20240530 | 154000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20240530 | 153900 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20240530 | 153800 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20240530 | 153700 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20240530 | 153600 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20240530 | 153500 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20240530 | 153400 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20240530 | 153300 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20240530 | 153200 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20240530 | 153100 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20240530 | 153000 | 17522096050 | 22950 | 22950 | 22950 | 22950 | 14064 |
| 239 | 20240530 | 152900 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240530 | 152800 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240530 | 152700 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240530 | 152600 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20240530 | 152500 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20240530 | 152400 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20240530 | 152300 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20240530 | 152200 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20240530 | 152100 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20240530 | 152000 | 17199327250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240530 | 151900 | 17199327250 | 23000 | 23050 | 23100 | 23000 | 3236 |
| 250 | 20240530 | 151800 | 17124838700 | 23050 | 23050 | 23150 | 23000 | 6398 |
| 251 | 20240530 | 151700 | 16977070200 | 23050 | 22950 | 23050 | 22900 | 3820 |
| 252 | 20240530 | 151600 | 16889201650 | 22950 | 22950 | 22950 | 22950 | 768 |
| 253 | 20240530 | 151500 | 16871576050 | 22950 | 22950 | 22950 | 22900 | 2112 |
| 254 | 20240530 | 151400 | 16823151250 | 22950 | 22900 | 22950 | 22850 | 828 |
| 255 | 20240530 | 151300 | 16804190800 | 22900 | 22900 | 22900 | 22850 | 1073 |
| 256 | 20240530 | 151200 | 16779627600 | 22900 | 22900 | 22950 | 22850 | 1625 |
| 257 | 20240530 | 151100 | 16742422550 | 22900 | 22900 | 22900 | 22850 | 1095 |
| 258 | 20240530 | 151000 | 16717372400 | 22850 | 22950 | 22950 | 22850 | 756 |
| 259 | 20240530 | 150900 | 16700055450 | 22950 | 23000 | 23000 | 22950 | 1122 |
| 260 | 20240530 | 150800 | 16674260550 | 23000 | 23000 | 23000 | 22850 | 5506 |
| 261 | 20240530 | 150700 | 16548044500 | 23000 | 23050 | 23050 | 22950 | 1182 |
| 262 | 20240530 | 150600 | 16520850350 | 23050 | 23000 | 23050 | 22900 | 4314 |
| 263 | 20240530 | 150500 | 16421607550 | 23000 | 23050 | 23050 | 22950 | 2317 |
| 264 | 20240530 | 150400 | 16368320200 | 23000 | 22950 | 23000 | 22900 | 2056 |
| 265 | 20240530 | 150300 | 16321113350 | 22950 | 22950 | 23000 | 22950 | 2286 |
| 266 | 20240530 | 150200 | 16268647300 | 22900 | 22950 | 22950 | 22850 | 608 |
| 267 | 20240530 | 150100 | 16254727500 | 22900 | 22950 | 22950 | 22850 | 1811 |
| 268 | 20240530 | 150000 | 16213235150 | 22950 | 22850 | 22950 | 22800 | 1046 |
| 269 | 20240530 | 145900 | 16189322350 | 22850 | 22850 | 22900 | 22850 | 3146 |
| 270 | 20240530 | 145800 | 16117356650 | 22900 | 22700 | 22950 | 22700 | 5138 |
| 271 | 20240530 | 145700 | 16000053100 | 22700 | 22700 | 22700 | 22650 | 2524 |
| 272 | 20240530 | 145600 | 15942774400 | 22700 | 22550 | 22700 | 22500 | 11259 |
| 273 | 20240530 | 145500 | 15688267650 | 22500 | 22500 | 22600 | 22450 | 3410 |
| 274 | 20240530 | 145400 | 15611464100 | 22450 | 22500 | 22550 | 22450 | 2381 |
| 275 | 20240530 | 145300 | 15557948400 | 22500 | 22500 | 22550 | 22400 | 14233 |
| 276 | 20240530 | 145200 | 15238005350 | 22550 | 22550 | 22550 | 22500 | 6427 |
| 277 | 20240530 | 145100 | 15093350200 | 22600 | 22600 | 22600 | 22550 | 4114 |
| 278 | 20240530 | 145000 | 15000560550 | 22550 | 22600 | 22650 | 22550 | 1233 |
| 279 | 20240530 | 144900 | 14972689900 | 22650 | 22600 | 22650 | 22600 | 1445 |
| 280 | 20240530 | 144800 | 14940025200 | 22650 | 22650 | 22650 | 22600 | 620 |
| 281 | 20240530 | 144700 | 14925993350 | 22650 | 22550 | 22650 | 22550 | 1649 |
| 282 | 20240530 | 144600 | 14888749250 | 22550 | 22600 | 22600 | 22550 | 1349 |
| 283 | 20240530 | 144500 | 14858311200 | 22550 | 22600 | 22650 | 22550 | 768 |
| 284 | 20240530 | 144400 | 14840980000 | 22600 | 22600 | 22650 | 22550 | 1243 |
| 285 | 20240530 | 144300 | 14812893600 | 22650 | 22550 | 22650 | 22550 | 3116 |
| 286 | 20240530 | 144200 | 14742478200 | 22550 | 22600 | 22600 | 22550 | 1837 |
| 287 | 20240530 | 144100 | 14701015750 | 22550 | 22550 | 22600 | 22550 | 3279 |
| 288 | 20240530 | 144000 | 14627069750 | 22550 | 22550 | 22600 | 22550 | 224 |
| 289 | 20240530 | 143900 | 14622010400 | 22600 | 22600 | 22600 | 22550 | 2095 |
| 290 | 20240530 | 143800 | 14574719750 | 22550 | 22600 | 22650 | 22550 | 2165 |
| 291 | 20240530 | 143700 | 14525806700 | 22600 | 22600 | 22650 | 22600 | 1605 |
| 292 | 20240530 | 143600 | 14489526500 | 22600 | 22650 | 22650 | 22600 | 1741 |
| 293 | 20240530 | 143500 | 14450166400 | 22650 | 22650 | 22700 | 22600 | 2860 |
| 294 | 20240530 | 143400 | 14385474150 | 22650 | 22600 | 22700 | 22600 | 2850 |
| 295 | 20240530 | 143300 | 14320936350 | 22550 | 22600 | 22650 | 22550 | 1522 |
| 296 | 20240530 | 143200 | 14286558500 | 22600 | 22600 | 22650 | 22600 | 1281 |
| 297 | 20240530 | 143100 | 14257552750 | 22650 | 22650 | 22650 | 22600 | 659 |
| 298 | 20240530 | 143000 | 14242630950 | 22600 | 22650 | 22700 | 22600 | 2160 |
| 299 | 20240530 | 142900 | 14193757850 | 22650 | 22600 | 22700 | 22600 | 1319 |
| 300 | 20240530 | 142800 | 14163899250 | 22600 | 22700 | 22700 | 22600 | 1010 |
| 301 | 20240530 | 142700 | 14141041700 | 22650 | 22600 | 22700 | 22600 | 1678 |
| 302 | 20240530 | 142600 | 14103070500 | 22600 | 22600 | 22600 | 22550 | 1241 |
| 303 | 20240530 | 142500 | 14075026650 | 22600 | 22650 | 22650 | 22500 | 4716 |
| 304 | 20240530 | 142400 | 13968587600 | 22650 | 22650 | 22650 | 22600 | 1900 |
| 305 | 20240530 | 142300 | 13925612500 | 22600 | 22600 | 22650 | 22600 | 1049 |
| 306 | 20240530 | 142200 | 13901888100 | 22600 | 22550 | 22600 | 22550 | 1282 |
| 307 | 20240530 | 142100 | 13872935400 | 22550 | 22550 | 22600 | 22500 | 1722 |
| 308 | 20240530 | 142000 | 13834117000 | 22550 | 22600 | 22600 | 22500 | 3283 |
| 309 | 20240530 | 141900 | 13760090700 | 22650 | 22600 | 22650 | 22550 | 1379 |
| 310 | 20240530 | 141800 | 13728972550 | 22600 | 22550 | 22600 | 22550 | 1193 |
| 311 | 20240530 | 141700 | 13702047550 | 22600 | 22600 | 22700 | 22550 | 2594 |
| 312 | 20240530 | 141600 | 13643470700 | 22600 | 22700 | 22700 | 22550 | 13331 |
| 313 | 20240530 | 141500 | 13342601050 | 22600 | 22650 | 22700 | 22600 | 499 |
| 314 | 20240530 | 141400 | 13331302600 | 22700 | 22700 | 22700 | 22600 | 2963 |
| 315 | 20240530 | 141300 | 13264206750 | 22700 | 22650 | 22700 | 22650 | 4031 |
| 316 | 20240530 | 141200 | 13172865500 | 22650 | 22700 | 22700 | 22650 | 1343 |
| 317 | 20240530 | 141100 | 13142417750 | 22750 | 22700 | 22750 | 22700 | 3351 |
| 318 | 20240530 | 141000 | 13066332300 | 22700 | 22750 | 22750 | 22700 | 935 |
| 319 | 20240530 | 140900 | 13045099600 | 22750 | 22800 | 22800 | 22700 | 1384 |
| 320 | 20240530 | 140800 | 13013617950 | 22800 | 22850 | 22850 | 22800 | 986 |
| 321 | 20240530 | 140700 | 12991129950 | 22800 | 22800 | 22850 | 22800 | 528 |
| 322 | 20240530 | 140600 | 12979088200 | 22800 | 22800 | 22850 | 22750 | 1675 |
| 323 | 20240530 | 140500 | 12940893700 | 22800 | 22800 | 22850 | 22750 | 1761 |
| 324 | 20240530 | 140400 | 12900745850 | 22800 | 22850 | 22850 | 22750 | 717 |
| 325 | 20240530 | 140300 | 12884401850 | 22850 | 22900 | 22900 | 22700 | 1067 |
| 326 | 20240530 | 140200 | 12860031800 | 22850 | 22800 | 22850 | 22700 | 2139 |
| 327 | 20240530 | 140100 | 12811289100 | 22750 | 22850 | 22850 | 22750 | 1989 |
| 328 | 20240530 | 140000 | 12765968000 | 22850 | 22850 | 22900 | 22850 | 1184 |
| 329 | 20240530 | 135900 | 12738884250 | 22900 | 23000 | 23000 | 22850 | 4011 |
| 330 | 20240530 | 135800 | 12646812700 | 22950 | 22900 | 22950 | 22850 | 1697 |
| 331 | 20240530 | 135700 | 12607949250 | 22850 | 22850 | 22850 | 22800 | 2772 |
| 332 | 20240530 | 135600 | 12544697800 | 22850 | 22850 | 22900 | 22800 | 1685 |
| 333 | 20240530 | 135500 | 12506219450 | 22850 | 22800 | 22850 | 22750 | 3233 |
| 334 | 20240530 | 135400 | 12432544900 | 22750 | 22700 | 22750 | 22650 | 7006 |
| 335 | 20240530 | 135300 | 12273551300 | 22700 | 22750 | 22800 | 22700 | 3032 |
| 336 | 20240530 | 135200 | 12204640400 | 22750 | 22750 | 22800 | 22700 | 1208 |
| 337 | 20240530 | 135100 | 12177157450 | 22750 | 22750 | 22800 | 22700 | 2335 |
| 338 | 20240530 | 135000 | 12124077600 | 22800 | 22750 | 22800 | 22700 | 3943 |
| 339 | 20240530 | 134900 | 12034402250 | 22750 | 22800 | 22900 | 22750 | 7525 |
| 340 | 20240530 | 134800 | 11862829950 | 22850 | 22850 | 22900 | 22850 | 5596 |
| 341 | 20240530 | 134700 | 11734944050 | 22900 | 22900 | 22900 | 22850 | 1517 |
| 342 | 20240530 | 134600 | 11700252850 | 22900 | 22850 | 23000 | 22850 | 1296 |
| 343 | 20240530 | 134500 | 11670583300 | 22850 | 22900 | 22900 | 22850 | 4057 |
| 344 | 20240530 | 134400 | 11577702400 | 22850 | 23000 | 23000 | 22850 | 8403 |
| 345 | 20240530 | 134300 | 11385105550 | 22950 | 22950 | 23050 | 22950 | 1401 |
| 346 | 20240530 | 134200 | 11352888900 | 22950 | 23000 | 23000 | 22950 | 1245 |
| 347 | 20240530 | 134100 | 11324309000 | 23000 | 23000 | 23050 | 22950 | 3267 |
| 348 | 20240530 | 134000 | 11249173200 | 22950 | 22900 | 22950 | 22900 | 6151 |
| 349 | 20240530 | 133900 | 11108247050 | 22950 | 23100 | 23100 | 22900 | 9639 |
| 350 | 20240530 | 133800 | 10886719950 | 23050 | 23050 | 23100 | 23000 | 857 |
| 351 | 20240530 | 133700 | 10866970300 | 23050 | 23050 | 23100 | 23000 | 422 |
| 352 | 20240530 | 133600 | 10857243250 | 23050 | 23100 | 23100 | 23050 | 405 |
| 353 | 20240530 | 133500 | 10847898900 | 23100 | 23100 | 23100 | 23000 | 765 |
| 354 | 20240530 | 133400 | 10830270550 | 23000 | 23000 | 23050 | 22950 | 996 |
| 355 | 20240530 | 133300 | 10807345150 | 23000 | 23000 | 23050 | 22950 | 1446 |
| 356 | 20240530 | 133200 | 10774097000 | 23000 | 23000 | 23050 | 22950 | 1456 |
| 357 | 20240530 | 133100 | 10740652250 | 22950 | 23000 | 23000 | 22950 | 1853 |
| 358 | 20240530 | 133000 | 10698090500 | 23050 | 23000 | 23050 | 22950 | 2743 |
| 359 | 20240530 | 132900 | 10635060700 | 23000 | 23000 | 23000 | 22950 | 1542 |
| 360 | 20240530 | 132800 | 10599625850 | 23000 | 23000 | 23050 | 22900 | 4507 |
| 361 | 20240530 | 132700 | 10496081000 | 23000 | 23000 | 23050 | 22950 | 1996 |
| 362 | 20240530 | 132600 | 10450177000 | 23000 | 23000 | 23050 | 23000 | 8362 |
| 363 | 20240530 | 132500 | 10257836750 | 23000 | 23200 | 23200 | 23000 | 25857 |
| 364 | 20240530 | 132400 | 9661240600 | 23150 | 23200 | 23200 | 23150 | 1666 |
| 365 | 20240530 | 132300 | 9622648100 | 23150 | 23150 | 23200 | 23150 | 1653 |
| 366 | 20240530 | 132200 | 9584336750 | 23200 | 23200 | 23200 | 23150 | 12057 |
| 367 | 20240530 | 132100 | 9304630050 | 23200 | 23250 | 23300 | 23200 | 642 |
| 368 | 20240530 | 132000 | 9289719200 | 23300 | 23250 | 23300 | 23200 | 3216 |
| 369 | 20240530 | 131900 | 9215022650 | 23300 | 23250 | 23300 | 23250 | 5958 |
| 370 | 20240530 | 131800 | 9076498650 | 23300 | 23300 | 23300 | 23250 | 837 |
| 371 | 20240530 | 131700 | 9057025900 | 23300 | 23300 | 23300 | 23250 | 1814 |
| 372 | 20240530 | 131600 | 9014838450 | 23300 | 23300 | 23300 | 23250 | 4064 |
| 373 | 20240530 | 131500 | 8920350100 | 23300 | 23350 | 23350 | 23300 | 1199 |
| 374 | 20240530 | 131400 | 8892412950 | 23300 | 23350 | 23350 | 23300 | 1723 |
| 375 | 20240530 | 131300 | 8852239050 | 23350 | 23300 | 23350 | 23300 | 1345 |
| 376 | 20240530 | 131200 | 8820886100 | 23300 | 23300 | 23350 | 23300 | 4233 |
| 377 | 20240530 | 131100 | 8722250200 | 23350 | 23350 | 23350 | 23300 | 470 |
| 378 | 20240530 | 131000 | 8711294600 | 23350 | 23350 | 23350 | 23350 | 411 |
| 379 | 20240530 | 130900 | 8701697750 | 23350 | 23300 | 23350 | 23300 | 271 |
| 380 | 20240530 | 130800 | 8695373350 | 23350 | 23350 | 23350 | 23350 | 310 |
| 381 | 20240530 | 130700 | 8688134850 | 23350 | 23400 | 23400 | 23300 | 373 |
| 382 | 20240530 | 130600 | 8679432600 | 23350 | 23400 | 23450 | 23350 | 469 |
| 383 | 20240530 | 130500 | 8668467900 | 23400 | 23450 | 23450 | 23400 | 599 |
| 384 | 20240530 | 130400 | 8654442900 | 23400 | 23400 | 23400 | 23400 | 138 |
| 385 | 20240530 | 130300 | 8651213700 | 23400 | 23350 | 23400 | 23300 | 752 |
| 386 | 20240530 | 130200 | 8633640900 | 23350 | 23350 | 23400 | 23350 | 306 |
| 387 | 20240530 | 130100 | 8626495050 | 23350 | 23300 | 23350 | 23300 | 359 |
| 388 | 20240530 | 130000 | 8618118700 | 23300 | 23300 | 23300 | 23300 | 124 |
| 389 | 20240530 | 125900 | 8615229500 | 23350 | 23350 | 23350 | 23350 | 375 |
| 390 | 20240530 | 125800 | 8606473250 | 23350 | 23350 | 23350 | 23350 | 64 |
| 391 | 20240530 | 125700 | 8604978850 | 23350 | 23350 | 23400 | 23350 | 269 |
| 392 | 20240530 | 125600 | 8598687550 | 23350 | 23400 | 23400 | 23350 | 275 |
| 393 | 20240530 | 125500 | 8592265650 | 23400 | 23400 | 23400 | 23400 | 980 |
| 394 | 20240530 | 125400 | 8569333650 | 23400 | 23350 | 23400 | 23350 | 362 |
| 395 | 20240530 | 125300 | 8560876200 | 23350 | 23350 | 23400 | 23350 | 82 |
| 396 | 20240530 | 125200 | 8558961450 | 23350 | 23350 | 23350 | 23350 | 108 |
| 397 | 20240530 | 125100 | 8556439650 | 23350 | 23350 | 23400 | 23350 | 421 |
| 398 | 20240530 | 125000 | 8546605600 | 23400 | 23400 | 23400 | 23350 | 235 |
| 399 | 20240530 | 124900 | 8541115950 | 23400 | 23400 | 23400 | 23400 | 720 |
| 400 | 20240530 | 124800 | 8524267950 | 23350 | 23300 | 23400 | 23300 | 284 |
| 401 | 20240530 | 124700 | 8517640800 | 23350 | 23350 | 23400 | 23350 | 326 |
| 402 | 20240530 | 124600 | 8510024150 | 23350 | 23350 | 23400 | 23350 | 424 |
| 403 | 20240530 | 124500 | 8500121150 | 23350 | 23400 | 23400 | 23350 | 166 |
| 404 | 20240530 | 124400 | 8496241500 | 23350 | 23300 | 23350 | 23300 | 657 |
| 405 | 20240530 | 124300 | 8480917150 | 23300 | 23350 | 23350 | 23300 | 333 |
| 406 | 20240530 | 124200 | 8473143350 | 23350 | 23300 | 23350 | 23300 | 254 |
| 407 | 20240530 | 124100 | 8467214250 | 23300 | 23350 | 23350 | 23300 | 30 |
| 408 | 20240530 | 124000 | 8466514600 | 23300 | 23300 | 23350 | 23300 | 530 |
| 409 | 20240530 | 123900 | 8454165550 | 23300 | 23350 | 23350 | 23300 | 202 |
| 410 | 20240530 | 123800 | 8449453100 | 23300 | 23350 | 23350 | 23300 | 1032 |
| 411 | 20240530 | 123700 | 8425403150 | 23350 | 23300 | 23350 | 23300 | 99 |
| 412 | 20240530 | 123600 | 8423096200 | 23300 | 23350 | 23350 | 23300 | 279 |
| 413 | 20240530 | 123500 | 8416591050 | 23300 | 23350 | 23350 | 23300 | 116 |
| 414 | 20240530 | 123400 | 8413884650 | 23350 | 23350 | 23350 | 23300 | 593 |
| 415 | 20240530 | 123300 | 8400060050 | 23350 | 23350 | 23350 | 23300 | 354 |
| 416 | 20240530 | 123200 | 8391796200 | 23300 | 23300 | 23300 | 23300 | 2419 |
| 417 | 20240530 | 123100 | 8335433500 | 23300 | 23400 | 23400 | 23300 | 327 |
| 418 | 20240530 | 123000 | 8327799750 | 23300 | 23350 | 23400 | 23300 | 229 |
| 419 | 20240530 | 122900 | 8322453600 | 23350 | 23350 | 23350 | 23300 | 379 |
| 420 | 20240530 | 122800 | 8313606100 | 23350 | 23350 | 23350 | 23350 | 47 |
| 421 | 20240530 | 122700 | 8312508650 | 23300 | 23400 | 23400 | 23300 | 293 |
| 422 | 20240530 | 122600 | 8305667800 | 23350 | 23350 | 23350 | 23350 | 131 |
| 423 | 20240530 | 122500 | 8302608950 | 23350 | 23450 | 23450 | 23300 | 111 |
| 424 | 20240530 | 122400 | 8300016900 | 23300 | 23450 | 23450 | 23300 | 3123 |
| 425 | 20240530 | 122300 | 8227237650 | 23300 | 23400 | 23450 | 23300 | 4565 |
| 426 | 20240530 | 122200 | 8120662450 | 23450 | 23400 | 23450 | 23400 | 394 |
| 427 | 20240530 | 122100 | 8111435300 | 23400 | 23400 | 23450 | 23350 | 393 |
| 428 | 20240530 | 122000 | 8102236500 | 23400 | 23400 | 23400 | 23400 | 402 |
| 429 | 20240530 | 121900 | 8092829700 | 23400 | 23450 | 23450 | 23400 | 295 |
| 430 | 20240530 | 121800 | 8085926600 | 23400 | 23450 | 23450 | 23400 | 364 |
| 431 | 20240530 | 121700 | 8077405550 | 23400 | 23400 | 23400 | 23400 | 254 |
| 432 | 20240530 | 121600 | 8071461950 | 23450 | 23400 | 23450 | 23400 | 37 |
| 433 | 20240530 | 121500 | 8070596100 | 23500 | 23450 | 23500 | 23400 | 113 |
| 434 | 20240530 | 121400 | 8067945050 | 23450 | 23350 | 23450 | 23350 | 821 |
| 435 | 20240530 | 121300 | 8048744250 | 23400 | 23350 | 23400 | 23350 | 152 |
| 436 | 20240530 | 121200 | 8045195000 | 23350 | 23350 | 23400 | 23350 | 375 |
| 437 | 20240530 | 121100 | 8036435250 | 23400 | 23400 | 23400 | 23400 | 244 |
| 438 | 20240530 | 121000 | 8030725650 | 23400 | 23400 | 23400 | 23350 | 100 |
| 439 | 20240530 | 120900 | 8028387400 | 23400 | 23400 | 23450 | 23400 | 149 |
| 440 | 20240530 | 120800 | 8024896700 | 23350 | 23450 | 23450 | 23350 | 420 |
| 441 | 20240530 | 120700 | 8015070050 | 23450 | 23350 | 23450 | 23350 | 464 |
| 442 | 20240530 | 120600 | 8004207750 | 23400 | 23400 | 23400 | 23350 | 1224 |
| 443 | 20240530 | 120500 | 7975608050 | 23450 | 23450 | 23450 | 23400 | 304 |
| 444 | 20240530 | 120400 | 7968494250 | 23400 | 23400 | 23400 | 23400 | 480 |
| 445 | 20240530 | 120300 | 7957262250 | 23450 | 23450 | 23450 | 23450 | 71 |
| 446 | 20240530 | 120200 | 7955597300 | 23400 | 23400 | 23450 | 23400 | 455 |
| 447 | 20240530 | 120100 | 7944945450 | 23400 | 23400 | 23400 | 23400 | 104 |
| 448 | 20240530 | 120000 | 7942511850 | 23400 | 23400 | 23400 | 23400 | 321 |
| 449 | 20240530 | 115900 | 7935000450 | 23400 | 23400 | 23450 | 23400 | 466 |
| 450 | 20240530 | 115800 | 7924092700 | 23450 | 23500 | 23500 | 23400 | 1213 |
| 451 | 20240530 | 115700 | 7895658300 | 23500 | 23500 | 23500 | 23450 | 288 |
| 452 | 20240530 | 115600 | 7888892000 | 23550 | 23500 | 23550 | 23500 | 138 |
| 453 | 20240530 | 115500 | 7885647450 | 23500 | 23550 | 23550 | 23500 | 540 |
| 454 | 20240530 | 115400 | 7872930600 | 23550 | 23500 | 23550 | 23500 | 97 |
| 455 | 20240530 | 115300 | 7870651050 | 23500 | 23450 | 23500 | 23450 | 373 |
| 456 | 20240530 | 115200 | 7861886450 | 23450 | 23500 | 23500 | 23450 | 81 |
| 457 | 20240530 | 115100 | 7859984700 | 23500 | 23550 | 23550 | 23450 | 252 |
| 458 | 20240530 | 115000 | 7854073400 | 23550 | 23400 | 23550 | 23400 | 490 |
| 459 | 20240530 | 114900 | 7842553900 | 23400 | 23450 | 23450 | 23400 | 221 |
| 460 | 20240530 | 114800 | 7837373200 | 23450 | 23450 | 23500 | 23400 | 284 |
| 461 | 20240530 | 114700 | 7830709550 | 23450 | 23350 | 23450 | 23350 | 528 |
| 462 | 20240530 | 114600 | 7818357350 | 23350 | 23450 | 23500 | 23350 | 425 |
| 463 | 20240530 | 114500 | 7808387900 | 23450 | 23500 | 23500 | 23450 | 462 |
| 464 | 20240530 | 114400 | 7797547300 | 23450 | 23350 | 23450 | 23350 | 1741 |
| 465 | 20240530 | 114300 | 7756841900 | 23350 | 23400 | 23400 | 23350 | 55 |
| 466 | 20240530 | 114200 | 7755556800 | 23350 | 23250 | 23550 | 23250 | 8268 |
| 467 | 20240530 | 114100 | 7561612900 | 23300 | 23250 | 23350 | 23250 | 824 |
| 468 | 20240530 | 114000 | 7542429850 | 23250 | 23300 | 23350 | 23250 | 3264 |
| 469 | 20240530 | 113900 | 7466390500 | 23300 | 23350 | 23350 | 23300 | 102 |
| 470 | 20240530 | 113800 | 7464012350 | 23350 | 23350 | 23350 | 23300 | 565 |
| 471 | 20240530 | 113700 | 7450844050 | 23300 | 23350 | 23400 | 23300 | 1245 |
| 472 | 20240530 | 113600 | 7421811450 | 23300 | 23350 | 23350 | 23300 | 1137 |
| 473 | 20240530 | 113500 | 7395272750 | 23350 | 23400 | 23400 | 23350 | 681 |
| 474 | 20240530 | 113400 | 7379371250 | 23400 | 23400 | 23400 | 23350 | 2009 |
| 475 | 20240530 | 113300 | 7332434100 | 23400 | 23400 | 23450 | 23400 | 270 |
| 476 | 20240530 | 113200 | 7326115600 | 23400 | 23450 | 23450 | 23400 | 999 |
| 477 | 20240530 | 113100 | 7302727250 | 23450 | 23450 | 23450 | 23450 | 47 |
| 478 | 20240530 | 113000 | 7301625100 | 23450 | 23400 | 23450 | 23400 | 827 |
| 479 | 20240530 | 112900 | 7282248800 | 23400 | 23350 | 23450 | 23350 | 324 |
| 480 | 20240530 | 112800 | 7274668750 | 23400 | 23350 | 23400 | 23350 | 683 |
| 481 | 20240530 | 112700 | 7258696600 | 23350 | 23350 | 23400 | 23350 | 799 |
| 482 | 20240530 | 112600 | 7240036750 | 23400 | 23350 | 23400 | 23350 | 63 |
| 483 | 20240530 | 112500 | 7238564350 | 23400 | 23400 | 23450 | 23350 | 1165 |
| 484 | 20240530 | 112400 | 7211306900 | 23450 | 23450 | 23450 | 23400 | 289 |
| 485 | 20240530 | 112300 | 7204536050 | 23400 | 23450 | 23450 | 23400 | 525 |
| 486 | 20240530 | 112200 | 7192247250 | 23400 | 23450 | 23500 | 23400 | 2364 |
| 487 | 20240530 | 112100 | 7136853450 | 23450 | 23450 | 23500 | 23400 | 383 |
| 488 | 20240530 | 112000 | 7127873300 | 23400 | 23350 | 23450 | 23350 | 1433 |
| 489 | 20240530 | 111900 | 7094345750 | 23400 | 23350 | 23400 | 23300 | 5885 |
| 490 | 20240530 | 111800 | 6957125250 | 23350 | 23400 | 23400 | 23350 | 11109 |
| 491 | 20240530 | 111700 | 6697555550 | 23400 | 23400 | 23450 | 23400 | 3441 |
| 492 | 20240530 | 111600 | 6617035900 | 23400 | 23450 | 23450 | 23400 | 6693 |
| 493 | 20240530 | 111500 | 6460151550 | 23450 | 23500 | 23500 | 23450 | 1972 |
| 494 | 20240530 | 111400 | 6413907500 | 23450 | 23450 | 23500 | 23450 | 227 |
| 495 | 20240530 | 111300 | 6408584150 | 23450 | 23500 | 23500 | 23450 | 982 |
| 496 | 20240530 | 111200 | 6385527900 | 23500 | 23500 | 23500 | 23500 | 363 |
| 497 | 20240530 | 111100 | 6376997400 | 23500 | 23500 | 23550 | 23500 | 2110 |
| 498 | 20240530 | 111000 | 6327411450 | 23500 | 23450 | 23500 | 23450 | 2333 |
| 499 | 20240530 | 110900 | 6272646050 | 23500 | 23450 | 23500 | 23450 | 384 |
| 500 | 20240530 | 110800 | 6263633750 | 23450 | 23550 | 23550 | 23450 | 5380 |
| 501 | 20240530 | 110700 | 6137213650 | 23550 | 23500 | 23550 | 23500 | 90 |
| 502 | 20240530 | 110600 | 6135098200 | 23500 | 23550 | 23550 | 23450 | 5048 |
| 503 | 20240530 | 110500 | 6016455050 | 23500 | 23550 | 23550 | 23500 | 792 |
| 504 | 20240530 | 110400 | 5997830250 | 23500 | 23500 | 23550 | 23500 | 1067 |
| 505 | 20240530 | 110300 | 5972741400 | 23500 | 23500 | 23550 | 23500 | 1401 |
| 506 | 20240530 | 110200 | 5939791500 | 23450 | 23500 | 23500 | 23450 | 1007 |
| 507 | 20240530 | 110100 | 5916168400 | 23450 | 23500 | 23500 | 23450 | 1488 |
| 508 | 20240530 | 110000 | 5881217750 | 23500 | 23500 | 23550 | 23500 | 5442 |
| 509 | 20240530 | 105900 | 5753314450 | 23550 | 23550 | 23550 | 23500 | 3421 |
| 510 | 20240530 | 105800 | 5672903100 | 23550 | 23550 | 23600 | 23500 | 1962 |
| 511 | 20240530 | 105700 | 5626707850 | 23550 | 23500 | 23550 | 23500 | 2611 |
| 512 | 20240530 | 105600 | 5565320600 | 23550 | 23550 | 23550 | 23500 | 1772 |
| 513 | 20240530 | 105500 | 5523619400 | 23600 | 23550 | 23600 | 23550 | 488 |
| 514 | 20240530 | 105400 | 5512116350 | 23500 | 23650 | 23650 | 23500 | 540 |
| 515 | 20240530 | 105300 | 5499401550 | 23550 | 23600 | 23650 | 23550 | 5104 |
| 516 | 20240530 | 105200 | 5379110950 | 23600 | 23650 | 23700 | 23600 | 1346 |
| 517 | 20240530 | 105100 | 5347327100 | 23650 | 23700 | 23750 | 23650 | 400 |
| 518 | 20240530 | 105000 | 5337859400 | 23700 | 23600 | 23700 | 23600 | 120 |
| 519 | 20240530 | 104900 | 5335026600 | 23600 | 23700 | 23700 | 23600 | 4714 |
| 520 | 20240530 | 104800 | 5223604000 | 23700 | 23650 | 23700 | 23650 | 196 |
| 521 | 20240530 | 104700 | 5218960450 | 23650 | 23700 | 23700 | 23650 | 560 |
| 522 | 20240530 | 104600 | 5205711650 | 23750 | 23700 | 23750 | 23650 | 460 |
| 523 | 20240530 | 104500 | 5194809700 | 23700 | 23750 | 23750 | 23700 | 418 |
| 524 | 20240530 | 104400 | 5184899400 | 23650 | 23700 | 23700 | 23650 | 613 |
| 525 | 20240530 | 104300 | 5170383000 | 23700 | 23700 | 23700 | 23650 | 406 |
| 526 | 20240530 | 104200 | 5160773650 | 23700 | 23650 | 23700 | 23650 | 355 |
| 527 | 20240530 | 104100 | 5152372850 | 23650 | 23650 | 23650 | 23600 | 2565 |
| 528 | 20240530 | 104000 | 5091732200 | 23650 | 23600 | 23650 | 23600 | 245 |
| 529 | 20240530 | 103900 | 5085940100 | 23650 | 23650 | 23650 | 23600 | 2785 |
| 530 | 20240530 | 103800 | 5020193500 | 23650 | 23650 | 23650 | 23600 | 668 |
| 531 | 20240530 | 103700 | 5004412350 | 23650 | 23600 | 23650 | 23600 | 200 |
| 532 | 20240530 | 103600 | 4999688100 | 23600 | 23650 | 23650 | 23600 | 390 |
| 533 | 20240530 | 103500 | 4990479650 | 23650 | 23700 | 23700 | 23600 | 1712 |
| 534 | 20240530 | 103400 | 4950066950 | 23650 | 23600 | 23650 | 23600 | 1583 |
| 535 | 20240530 | 103300 | 4912695700 | 23600 | 23600 | 23650 | 23600 | 375 |
| 536 | 20240530 | 103200 | 4903838100 | 23600 | 23650 | 23700 | 23600 | 697 |
| 537 | 20240530 | 103100 | 4887364850 | 23650 | 23800 | 23800 | 23600 | 2218 |
| 538 | 20240530 | 103000 | 4834896950 | 23800 | 23650 | 23800 | 23650 | 942 |
| 539 | 20240530 | 102900 | 4812567050 | 23700 | 23600 | 23700 | 23600 | 1633 |
| 540 | 20240530 | 102800 | 4773947150 | 23600 | 23700 | 23700 | 23600 | 2174 |
| 541 | 20240530 | 102700 | 4722532800 | 23700 | 23750 | 23800 | 23700 | 3620 |
| 542 | 20240530 | 102600 | 4636725100 | 23750 | 23850 | 23850 | 23750 | 8204 |
| 543 | 20240530 | 102500 | 4441472400 | 23850 | 23850 | 23850 | 23800 | 368 |
| 544 | 20240530 | 102400 | 4432707800 | 23850 | 23800 | 23900 | 23800 | 433 |
| 545 | 20240530 | 102300 | 4422379750 | 23800 | 23800 | 23850 | 23800 | 457 |
| 546 | 20240530 | 102200 | 4411494300 | 23850 | 23900 | 23900 | 23850 | 4554 |
| 547 | 20240530 | 102100 | 4302878000 | 23950 | 23900 | 23950 | 23850 | 935 |
| 548 | 20240530 | 102000 | 4280538000 | 23850 | 23850 | 23850 | 23850 | 76 |
| 549 | 20240530 | 101900 | 4278725400 | 23900 | 23900 | 23950 | 23850 | 637 |
| 550 | 20240530 | 101800 | 4263512400 | 23900 | 23900 | 23950 | 23850 | 272 |
| 551 | 20240530 | 101700 | 4257014500 | 23900 | 23900 | 23900 | 23850 | 128 |
| 552 | 20240530 | 101600 | 4253960700 | 23900 | 23900 | 23900 | 23850 | 264 |
| 553 | 20240530 | 101500 | 4247655550 | 23900 | 24000 | 24000 | 23900 | 1160 |
| 554 | 20240530 | 101400 | 4219931150 | 23900 | 23950 | 24000 | 23900 | 787 |
| 555 | 20240530 | 101300 | 4201120650 | 24000 | 23900 | 24000 | 23900 | 74 |
| 556 | 20240530 | 101200 | 4199349800 | 23900 | 23900 | 23950 | 23900 | 636 |
| 557 | 20240530 | 101100 | 4184126150 | 23950 | 23900 | 23950 | 23900 | 282 |
| 558 | 20240530 | 101000 | 4177380000 | 23900 | 23950 | 23950 | 23900 | 747 |
| 559 | 20240530 | 100900 | 4159505750 | 23950 | 24000 | 24000 | 23950 | 562 |
| 560 | 20240530 | 100800 | 4146042900 | 23950 | 24000 | 24000 | 23950 | 835 |
| 561 | 20240530 | 100700 | 4126035350 | 23950 | 23950 | 23950 | 23950 | 4 |
| 562 | 20240530 | 100600 | 4125939550 | 23950 | 24050 | 24050 | 23950 | 989 |
| 563 | 20240530 | 100500 | 4102203300 | 24050 | 24100 | 24100 | 24000 | 100 |
| 564 | 20240530 | 100400 | 4099798600 | 24000 | 24050 | 24100 | 24000 | 422 |
| 565 | 20240530 | 100300 | 4089642450 | 23950 | 23950 | 24000 | 23950 | 2564 |
| 566 | 20240530 | 100200 | 4028119550 | 23950 | 23950 | 24000 | 23900 | 574 |
| 567 | 20240530 | 100100 | 4014381350 | 23900 | 23950 | 24000 | 23900 | 1632 |
| 568 | 20240530 | 100000 | 3975302150 | 23950 | 23950 | 24000 | 23950 | 260 |
| 569 | 20240530 | 095900 | 3969069700 | 23950 | 24000 | 24000 | 23950 | 273 |
| 570 | 20240530 | 095800 | 3962526750 | 24000 | 24050 | 24050 | 24000 | 1497 |
| 571 | 20240530 | 095700 | 3926596700 | 24000 | 24100 | 24150 | 24000 | 627 |
| 572 | 20240530 | 095600 | 3911505300 | 24100 | 24100 | 24150 | 24050 | 2615 |
| 573 | 20240530 | 095500 | 3848445100 | 24100 | 24050 | 24150 | 24050 | 2625 |
| 574 | 20240530 | 095400 | 3785183200 | 24000 | 23950 | 24050 | 23950 | 3442 |
| 575 | 20240530 | 095300 | 3702548900 | 23950 | 23950 | 24000 | 23950 | 863 |
| 576 | 20240530 | 095200 | 3681854700 | 23950 | 23900 | 23950 | 23900 | 2397 |
| 577 | 20240530 | 095100 | 3624477750 | 23950 | 23850 | 23950 | 23800 | 584 |
| 578 | 20240530 | 095000 | 3610529200 | 23800 | 23850 | 23850 | 23800 | 118 |
| 579 | 20240530 | 094900 | 3607717000 | 23850 | 23850 | 23850 | 23750 | 976 |
| 580 | 20240530 | 094800 | 3584517300 | 23850 | 23750 | 23850 | 23700 | 1707 |
| 581 | 20240530 | 094700 | 3543947850 | 23700 | 23650 | 23700 | 23600 | 3181 |
| 582 | 20240530 | 094600 | 3468630250 | 23650 | 23550 | 23650 | 23550 | 5207 |
| 583 | 20240530 | 094500 | 3345918400 | 23550 | 23650 | 23650 | 23550 | 6529 |
| 584 | 20240530 | 094400 | 3191958150 | 23650 | 23650 | 23700 | 23600 | 1065 |
| 585 | 20240530 | 094300 | 3166787400 | 23700 | 23650 | 23700 | 23650 | 2114 |
| 586 | 20240530 | 094200 | 3116790750 | 23700 | 23650 | 23700 | 23650 | 1336 |
| 587 | 20240530 | 094100 | 3085183200 | 23650 | 23700 | 23750 | 23650 | 3292 |
| 588 | 20240530 | 094000 | 3007205250 | 23700 | 23700 | 23750 | 23650 | 3827 |
| 589 | 20240530 | 093900 | 2916498300 | 23700 | 23750 | 23750 | 23700 | 1283 |
| 590 | 20240530 | 093800 | 2886067350 | 23750 | 23800 | 23800 | 23750 | 5056 |
| 591 | 20240530 | 093700 | 2765975650 | 23800 | 23800 | 23850 | 23800 | 1565 |
| 592 | 20240530 | 093600 | 2728728600 | 23800 | 23800 | 23850 | 23800 | 6481 |
| 593 | 20240530 | 093500 | 2574470050 | 23800 | 23850 | 23850 | 23800 | 1744 |
| 594 | 20240530 | 093400 | 2532878900 | 23850 | 23850 | 23900 | 23800 | 1840 |
| 595 | 20240530 | 093300 | 2489041250 | 23900 | 23900 | 24000 | 23800 | 4149 |
| 596 | 20240530 | 093200 | 2390056850 | 23900 | 23900 | 23950 | 23900 | 2027 |
| 597 | 20240530 | 093100 | 2341607150 | 23900 | 24050 | 24050 | 23900 | 7865 |
| 598 | 20240530 | 093000 | 2152941800 | 24050 | 24100 | 24100 | 24050 | 1342 |
| 599 | 20240530 | 092900 | 2120666500 | 24050 | 24100 | 24150 | 24050 | 2822 |
| 600 | 20240530 | 092800 | 2052649650 | 24100 | 24200 | 24200 | 24100 | 166 |
| 601 | 20240530 | 092700 | 2048645350 | 24200 | 24150 | 24200 | 24100 | 992 |
| 602 | 20240530 | 092600 | 2024682650 | 24150 | 24200 | 24200 | 24150 | 1061 |
| 603 | 20240530 | 092500 | 1999059300 | 24200 | 24200 | 24200 | 24150 | 181 |
| 604 | 20240530 | 092400 | 1994679700 | 24200 | 24200 | 24250 | 24200 | 343 |
| 605 | 20240530 | 092300 | 1986375600 | 24200 | 24150 | 24250 | 24150 | 142 |
| 606 | 20240530 | 092200 | 1982938800 | 24100 | 24100 | 24150 | 24100 | 2104 |
| 607 | 20240530 | 092100 | 1932209750 | 24050 | 24100 | 24100 | 24050 | 4445 |
| 608 | 20240530 | 092000 | 1825169900 | 24100 | 24150 | 24150 | 24100 | 1554 |
| 609 | 20240530 | 091900 | 1787681550 | 24150 | 24150 | 24150 | 24150 | 549 |
| 610 | 20240530 | 091800 | 1774423200 | 24150 | 24150 | 24150 | 24150 | 1894 |
| 611 | 20240530 | 091700 | 1728683100 | 24150 | 24200 | 24250 | 24150 | 3665 |
| 612 | 20240530 | 091600 | 1640071850 | 24200 | 24300 | 24300 | 24200 | 1665 |
| 613 | 20240530 | 091500 | 1599751800 | 24300 | 24200 | 24300 | 24200 | 766 |
| 614 | 20240530 | 091400 | 1581183650 | 24200 | 24350 | 24350 | 24200 | 1632 |
| 615 | 20240530 | 091300 | 1541575450 | 24350 | 24250 | 24350 | 24250 | 2543 |
| 616 | 20240530 | 091200 | 1479711000 | 24200 | 24150 | 24200 | 24150 | 1085 |
| 617 | 20240530 | 091100 | 1453490750 | 24150 | 24100 | 24150 | 24100 | 449 |
| 618 | 20240530 | 091000 | 1442665850 | 24100 | 24100 | 24150 | 24050 | 2424 |
| 619 | 20240530 | 090900 | 1384187750 | 24100 | 24000 | 24150 | 24000 | 1513 |
| 620 | 20240530 | 090800 | 1347723200 | 24000 | 23950 | 24000 | 23950 | 1932 |
| 621 | 20240530 | 090700 | 1301395900 | 24000 | 24000 | 24000 | 23950 | 811 |
| 622 | 20240530 | 090600 | 1281953300 | 24000 | 23800 | 24000 | 23750 | 3152 |
| 623 | 20240530 | 090500 | 1206616000 | 23750 | 24050 | 24050 | 23750 | 9724 |
| 624 | 20240530 | 090400 | 974684800 | 24050 | 24250 | 24300 | 24000 | 9146 |
| 625 | 20240530 | 090300 | 754153850 | 24250 | 24250 | 24250 | 24150 | 3297 |
| 626 | 20240530 | 090200 | 674319650 | 24250 | 24150 | 24350 | 24100 | 6268 |
| 627 | 20240530 | 090100 | 522421900 | 24150 | 24050 | 24150 | 23900 | 5019 |
| 628 | 20240530 | 090000 | 401994700 | 24050 | 24400 | 24400 | 23950 | 13607 |