33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 190400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 3 | 20240530 | 190300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240530 | 190200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240530 | 190100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240530 | 190000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240530 | 185900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240530 | 185800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240530 | 185700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240530 | 185600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240530 | 185500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240530 | 185400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240530 | 185300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240530 | 185200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240530 | 185100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240530 | 185000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240530 | 184900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240530 | 184800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240530 | 184700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240530 | 184600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240530 | 184500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240530 | 184400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240530 | 184300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240530 | 184200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240530 | 184100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240530 | 184000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240530 | 183900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240530 | 183800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240530 | 183700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240530 | 183600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240530 | 183500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240530 | 183400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 33 | 20240530 | 183300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240530 | 183200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240530 | 183100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240530 | 183000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240530 | 182900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240530 | 182800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240530 | 182700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240530 | 182600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240530 | 182500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240530 | 182400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240530 | 182300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240530 | 182200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240530 | 182100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240530 | 182000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240530 | 181900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240530 | 181800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240530 | 181700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240530 | 181600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240530 | 181500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240530 | 181400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240530 | 181300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240530 | 181200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240530 | 181100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240530 | 181000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240530 | 180900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240530 | 180800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240530 | 180700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240530 | 180600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240530 | 180500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240530 | 180400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 63 | 20240530 | 180300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240530 | 180200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240530 | 180100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240530 | 180000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240530 | 175900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240530 | 175800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240530 | 175700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240530 | 175600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240530 | 175500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240530 | 175400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240530 | 175300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240530 | 175200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240530 | 175100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240530 | 175000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240530 | 174900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240530 | 174800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240530 | 174700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240530 | 174600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240530 | 174500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240530 | 174400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240530 | 174300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240530 | 174200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240530 | 174100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240530 | 174000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240530 | 173900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240530 | 173800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240530 | 173700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240530 | 173600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240530 | 173500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240530 | 173400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 93 | 20240530 | 173300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240530 | 173200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240530 | 173100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240530 | 173000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240530 | 172900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240530 | 172800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240530 | 172700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240530 | 172600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240530 | 172500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240530 | 172400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240530 | 172300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240530 | 172200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240530 | 172100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240530 | 172000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240530 | 171900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240530 | 171800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240530 | 171700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240530 | 171600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240530 | 171500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240530 | 171400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240530 | 171300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240530 | 171200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240530 | 171100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240530 | 171000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240530 | 170900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240530 | 170800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240530 | 170700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240530 | 170600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240530 | 170500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240530 | 170400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 123 | 20240530 | 170300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240530 | 170200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240530 | 170100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240530 | 170000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240530 | 165900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240530 | 165800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240530 | 165700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240530 | 165600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240530 | 165500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240530 | 165400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240530 | 165300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240530 | 165200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240530 | 165100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240530 | 165000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240530 | 164900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240530 | 164800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240530 | 164700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240530 | 164600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240530 | 164500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240530 | 164400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240530 | 164300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240530 | 164200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240530 | 164100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240530 | 164000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240530 | 163900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240530 | 163800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240530 | 163700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240530 | 163600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240530 | 163500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240530 | 163400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 153 | 20240530 | 163300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240530 | 163200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240530 | 163100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240530 | 163000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240530 | 162900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240530 | 162800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240530 | 162700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240530 | 162600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240530 | 162500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240530 | 162400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240530 | 162300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240530 | 162200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240530 | 162100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240530 | 162000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240530 | 161900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240530 | 161800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240530 | 161700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240530 | 161600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240530 | 161500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240530 | 161400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240530 | 161300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240530 | 161200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240530 | 161100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240530 | 161000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240530 | 160900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240530 | 160800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240530 | 160700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240530 | 160600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240530 | 160500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240530 | 160400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 183 | 20240530 | 160300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240530 | 160200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240530 | 160100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240530 | 160000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240530 | 155900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240530 | 155800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240530 | 155700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240530 | 155600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240530 | 155500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240530 | 155400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240530 | 155300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20240530 | 155200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240530 | 155100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240530 | 155000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240530 | 154900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240530 | 154800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240530 | 154700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240530 | 154600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240530 | 154500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240530 | 154400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240530 | 154300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240530 | 154200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20240530 | 154100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20240530 | 154000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20240530 | 153900 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20240530 | 153800 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20240530 | 153700 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20240530 | 153600 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20240530 | 153500 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20240530 | 153400 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 213 | 20240530 | 153300 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20240530 | 153200 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20240530 | 153100 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20240530 | 153000 | 64416564200 | 31500 | 31500 | 31500 | 31500 | 18783 |
| 217 | 20240530 | 152900 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20240530 | 152800 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20240530 | 152700 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20240530 | 152600 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20240530 | 152500 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20240530 | 152400 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20240530 | 152300 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20240530 | 152200 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20240530 | 152100 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20240530 | 152000 | 63824899700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20240530 | 151900 | 63824899700 | 31500 | 31450 | 31500 | 31350 | 8005 |
| 228 | 20240530 | 151800 | 63573279600 | 31500 | 31550 | 31550 | 31450 | 3232 |
| 229 | 20240530 | 151700 | 63471486250 | 31500 | 31400 | 31550 | 31350 | 4813 |
| 230 | 20240530 | 151600 | 63320021150 | 31450 | 31400 | 31450 | 31350 | 3622 |
| 231 | 20240530 | 151500 | 63206179550 | 31450 | 31350 | 31450 | 31350 | 1771 |
| 232 | 20240530 | 151400 | 63150526050 | 31400 | 31500 | 31550 | 31350 | 4907 |
| 233 | 20240530 | 151300 | 62996326300 | 31500 | 31500 | 31550 | 31450 | 3445 |
| 234 | 20240530 | 151200 | 62887852100 | 31500 | 31350 | 31500 | 31350 | 4314 |
| 235 | 20240530 | 151100 | 62752261250 | 31350 | 31300 | 31350 | 31300 | 3030 |
| 236 | 20240530 | 151000 | 62657296400 | 31350 | 31350 | 31400 | 31300 | 3071 |
| 237 | 20240530 | 150900 | 62561150050 | 31350 | 31400 | 31400 | 31350 | 2618 |
| 238 | 20240530 | 150800 | 62479062850 | 31350 | 31400 | 31400 | 31350 | 1159 |
| 239 | 20240530 | 150700 | 62442695700 | 31400 | 31350 | 31450 | 31350 | 3654 |
| 240 | 20240530 | 150600 | 62327971850 | 31350 | 31350 | 31400 | 31350 | 6011 |
| 241 | 20240530 | 150500 | 62139489700 | 31400 | 31400 | 31450 | 31350 | 2101 |
| 242 | 20240530 | 150400 | 62073491650 | 31400 | 31350 | 31450 | 31350 | 2330 |
| 243 | 20240530 | 150300 | 62000320850 | 31400 | 31350 | 31400 | 31300 | 7812 |
| 244 | 20240530 | 150200 | 61755435200 | 31350 | 31550 | 31550 | 31350 | 13482 |
| 245 | 20240530 | 150100 | 61332010600 | 31550 | 31550 | 31550 | 31500 | 1378 |
| 246 | 20240530 | 150000 | 61288560750 | 31550 | 31450 | 31550 | 31450 | 1252 |
| 247 | 20240530 | 145900 | 61249114900 | 31450 | 31550 | 31650 | 31450 | 4376 |
| 248 | 20240530 | 145800 | 61111072200 | 31600 | 31600 | 31650 | 31550 | 2476 |
| 249 | 20240530 | 145700 | 61032777750 | 31600 | 31600 | 31650 | 31550 | 2290 |
| 250 | 20240530 | 145600 | 60960355400 | 31600 | 31600 | 31650 | 31500 | 2711 |
| 251 | 20240530 | 145500 | 60874795000 | 31550 | 31550 | 31650 | 31450 | 4373 |
| 252 | 20240530 | 145400 | 60736702450 | 31550 | 31550 | 31550 | 31400 | 8087 |
| 253 | 20240530 | 145300 | 60482209500 | 31500 | 31550 | 31600 | 31500 | 6622 |
| 254 | 20240530 | 145200 | 60273394850 | 31600 | 31550 | 31650 | 31500 | 4133 |
| 255 | 20240530 | 145100 | 60142968350 | 31550 | 31800 | 31800 | 31550 | 7837 |
| 256 | 20240530 | 145000 | 59894573000 | 31800 | 31700 | 31850 | 31700 | 4818 |
| 257 | 20240530 | 144900 | 59741548050 | 31700 | 31750 | 31850 | 31700 | 9160 |
| 258 | 20240530 | 144800 | 59450211400 | 31800 | 31700 | 31850 | 31700 | 5106 |
| 259 | 20240530 | 144700 | 59287956000 | 31750 | 31700 | 31750 | 31700 | 4507 |
| 260 | 20240530 | 144600 | 59144961400 | 31700 | 31750 | 31850 | 31700 | 14219 |
| 261 | 20240530 | 144500 | 58692779350 | 31750 | 31650 | 31750 | 31600 | 6566 |
| 262 | 20240530 | 144400 | 58484581850 | 31650 | 31550 | 31650 | 31550 | 3068 |
| 263 | 20240530 | 144300 | 58387501950 | 31550 | 31600 | 31650 | 31550 | 4934 |
| 264 | 20240530 | 144200 | 58231593450 | 31550 | 31550 | 31600 | 31550 | 2303 |
| 265 | 20240530 | 144100 | 58158836200 | 31550 | 31500 | 31600 | 31500 | 3422 |
| 266 | 20240530 | 144000 | 58050894800 | 31550 | 31450 | 31550 | 31450 | 4471 |
| 267 | 20240530 | 143900 | 57910063650 | 31400 | 31450 | 31500 | 31400 | 2686 |
| 268 | 20240530 | 143800 | 57825576100 | 31500 | 31450 | 31550 | 31400 | 6895 |
| 269 | 20240530 | 143700 | 57608412300 | 31500 | 31400 | 31600 | 31350 | 4869 |
| 270 | 20240530 | 143600 | 57455166000 | 31400 | 31450 | 31650 | 31400 | 29084 |
| 271 | 20240530 | 143500 | 56538676050 | 31450 | 31450 | 31500 | 31400 | 12738 |
| 272 | 20240530 | 143400 | 56138019100 | 31400 | 31300 | 31450 | 31300 | 8697 |
| 273 | 20240530 | 143300 | 55865066350 | 31250 | 31150 | 31350 | 31100 | 10585 |
| 274 | 20240530 | 143200 | 55534373050 | 31100 | 31200 | 31200 | 31100 | 2247 |
| 275 | 20240530 | 143100 | 55464378050 | 31200 | 31100 | 31200 | 31050 | 7748 |
| 276 | 20240530 | 143000 | 55223226450 | 31050 | 31050 | 31100 | 31050 | 836 |
| 277 | 20240530 | 142900 | 55197252200 | 31100 | 31050 | 31100 | 31000 | 2774 |
| 278 | 20240530 | 142800 | 55111147500 | 31050 | 30950 | 31050 | 30950 | 3171 |
| 279 | 20240530 | 142700 | 55012849000 | 31000 | 30900 | 31000 | 30900 | 1624 |
| 280 | 20240530 | 142600 | 54962600000 | 30900 | 30950 | 30950 | 30900 | 889 |
| 281 | 20240530 | 142500 | 54935093200 | 30950 | 30950 | 31000 | 30950 | 2463 |
| 282 | 20240530 | 142400 | 54858851550 | 30950 | 31000 | 31000 | 30950 | 1645 |
| 283 | 20240530 | 142300 | 54807906900 | 30950 | 31000 | 31000 | 30950 | 2298 |
| 284 | 20240530 | 142200 | 54736715150 | 31000 | 30950 | 31000 | 30900 | 1309 |
| 285 | 20240530 | 142100 | 54696195250 | 30950 | 30900 | 31000 | 30900 | 1341 |
| 286 | 20240530 | 142000 | 54654686350 | 30950 | 30950 | 30950 | 30900 | 1885 |
| 287 | 20240530 | 141900 | 54596361550 | 30900 | 30950 | 30950 | 30900 | 1691 |
| 288 | 20240530 | 141800 | 54544045100 | 30950 | 30800 | 30950 | 30800 | 2814 |
| 289 | 20240530 | 141700 | 54457084800 | 30800 | 30900 | 30900 | 30800 | 751 |
| 290 | 20240530 | 141600 | 54433917100 | 30900 | 30850 | 30900 | 30800 | 1284 |
| 291 | 20240530 | 141500 | 54394289950 | 30850 | 30800 | 30850 | 30800 | 1122 |
| 292 | 20240530 | 141400 | 54359690050 | 30800 | 30850 | 30900 | 30800 | 799 |
| 293 | 20240530 | 141300 | 54335043250 | 30850 | 30850 | 30900 | 30800 | 1368 |
| 294 | 20240530 | 141200 | 54292835250 | 30850 | 30800 | 30850 | 30750 | 2810 |
| 295 | 20240530 | 141100 | 54206287550 | 30800 | 30800 | 30850 | 30750 | 625 |
| 296 | 20240530 | 141000 | 54187040900 | 30800 | 30700 | 30800 | 30650 | 1535 |
| 297 | 20240530 | 140900 | 54139892000 | 30700 | 30650 | 30750 | 30650 | 1262 |
| 298 | 20240530 | 140800 | 54101141350 | 30650 | 30650 | 30700 | 30650 | 853 |
| 299 | 20240530 | 140700 | 54074989150 | 30700 | 30650 | 30700 | 30650 | 188 |
| 300 | 20240530 | 140600 | 54069220100 | 30650 | 30650 | 30700 | 30600 | 1145 |
| 301 | 20240530 | 140500 | 54034108150 | 30650 | 30650 | 30650 | 30600 | 905 |
| 302 | 20240530 | 140400 | 54006388850 | 30600 | 30650 | 30650 | 30600 | 687 |
| 303 | 20240530 | 140300 | 53985348300 | 30650 | 30650 | 30700 | 30600 | 1238 |
| 304 | 20240530 | 140200 | 53947416650 | 30600 | 30600 | 30650 | 30600 | 1652 |
| 305 | 20240530 | 140100 | 53896865050 | 30600 | 30600 | 30650 | 30600 | 785 |
| 306 | 20240530 | 140000 | 53872835700 | 30650 | 30600 | 30700 | 30600 | 907 |
| 307 | 20240530 | 135900 | 53845036850 | 30600 | 30650 | 30700 | 30600 | 1744 |
| 308 | 20240530 | 135800 | 53791648800 | 30650 | 30700 | 30750 | 30650 | 1398 |
| 309 | 20240530 | 135700 | 53748785050 | 30700 | 30750 | 30750 | 30650 | 824 |
| 310 | 20240530 | 135600 | 53723499750 | 30700 | 30600 | 30750 | 30600 | 1276 |
| 311 | 20240530 | 135500 | 53684348400 | 30600 | 30650 | 30700 | 30600 | 1520 |
| 312 | 20240530 | 135400 | 53637814500 | 30600 | 30600 | 30700 | 30600 | 1769 |
| 313 | 20240530 | 135300 | 53583658550 | 30650 | 30700 | 30700 | 30600 | 526 |
| 314 | 20240530 | 135200 | 53567549250 | 30700 | 30600 | 30700 | 30550 | 1953 |
| 315 | 20240530 | 135100 | 53507771450 | 30550 | 30550 | 30600 | 30500 | 1958 |
| 316 | 20240530 | 135000 | 53447948500 | 30550 | 30600 | 30600 | 30500 | 1929 |
| 317 | 20240530 | 134900 | 53389037350 | 30550 | 30550 | 30600 | 30550 | 1611 |
| 318 | 20240530 | 134800 | 53339810500 | 30550 | 30550 | 30600 | 30550 | 944 |
| 319 | 20240530 | 134700 | 53310958950 | 30550 | 30550 | 30600 | 30550 | 2534 |
| 320 | 20240530 | 134600 | 53233524500 | 30550 | 30650 | 30750 | 30550 | 7673 |
| 321 | 20240530 | 134500 | 52998566450 | 30700 | 30800 | 30800 | 30650 | 763 |
| 322 | 20240530 | 134400 | 52975146300 | 30650 | 30750 | 30800 | 30650 | 5445 |
| 323 | 20240530 | 134300 | 52807798600 | 30750 | 30800 | 30850 | 30750 | 3644 |
| 324 | 20240530 | 134200 | 52695559750 | 30800 | 30850 | 30850 | 30800 | 1200 |
| 325 | 20240530 | 134100 | 52658566550 | 30850 | 30850 | 30900 | 30800 | 3039 |
| 326 | 20240530 | 134000 | 52564825650 | 30850 | 30850 | 30900 | 30850 | 3473 |
| 327 | 20240530 | 133900 | 52457664000 | 30850 | 30900 | 30950 | 30850 | 2055 |
| 328 | 20240530 | 133800 | 52394158850 | 30900 | 30950 | 30950 | 30900 | 894 |
| 329 | 20240530 | 133700 | 52366522800 | 30900 | 30900 | 30950 | 30900 | 359 |
| 330 | 20240530 | 133600 | 52355422500 | 30900 | 31000 | 31050 | 30900 | 1886 |
| 331 | 20240530 | 133500 | 52297015400 | 31000 | 31000 | 31050 | 31000 | 1474 |
| 332 | 20240530 | 133400 | 52251310300 | 31000 | 31050 | 31100 | 31000 | 1616 |
| 333 | 20240530 | 133300 | 52201146700 | 31050 | 31050 | 31050 | 31000 | 2725 |
| 334 | 20240530 | 133200 | 52116549150 | 31050 | 31000 | 31050 | 31000 | 1528 |
| 335 | 20240530 | 133100 | 52069160550 | 31000 | 31000 | 31100 | 30950 | 5485 |
| 336 | 20240530 | 133000 | 51898976850 | 31000 | 30850 | 31050 | 30850 | 3660 |
| 337 | 20240530 | 132900 | 51785489500 | 30850 | 30900 | 30950 | 30850 | 1222 |
| 338 | 20240530 | 132800 | 51747771450 | 30900 | 30800 | 31000 | 30800 | 2559 |
| 339 | 20240530 | 132700 | 51668646400 | 30850 | 30750 | 30850 | 30750 | 2765 |
| 340 | 20240530 | 132600 | 51583476750 | 30800 | 30750 | 30850 | 30750 | 1221 |
| 341 | 20240530 | 132500 | 51545879150 | 30750 | 30750 | 30800 | 30750 | 1301 |
| 342 | 20240530 | 132400 | 51505851450 | 30800 | 30850 | 30850 | 30750 | 2679 |
| 343 | 20240530 | 132300 | 51423415200 | 30800 | 30800 | 30900 | 30800 | 840 |
| 344 | 20240530 | 132200 | 51397504050 | 30800 | 30850 | 30850 | 30800 | 1590 |
| 345 | 20240530 | 132100 | 51348503950 | 30800 | 30800 | 30850 | 30800 | 1693 |
| 346 | 20240530 | 132000 | 51296329650 | 30800 | 30850 | 30900 | 30800 | 4274 |
| 347 | 20240530 | 131900 | 51164516800 | 30900 | 30950 | 30950 | 30850 | 859 |
| 348 | 20240530 | 131800 | 51137991150 | 30900 | 30850 | 30900 | 30850 | 1779 |
| 349 | 20240530 | 131700 | 51083065550 | 30900 | 30900 | 30950 | 30900 | 2194 |
| 350 | 20240530 | 131600 | 51015261750 | 30900 | 30900 | 30950 | 30900 | 1592 |
| 351 | 20240530 | 131500 | 50966049650 | 30900 | 31000 | 31050 | 30850 | 6583 |
| 352 | 20240530 | 131400 | 50762162350 | 31000 | 31000 | 31050 | 31000 | 3613 |
| 353 | 20240530 | 131300 | 50650058550 | 31050 | 31050 | 31050 | 31000 | 1905 |
| 354 | 20240530 | 131200 | 50590962450 | 31000 | 30850 | 31050 | 30850 | 9246 |
| 355 | 20240530 | 131100 | 50304674500 | 30850 | 30900 | 30950 | 30850 | 3398 |
| 356 | 20240530 | 131000 | 50199677850 | 30850 | 30900 | 30950 | 30850 | 1724 |
| 357 | 20240530 | 130900 | 50146416850 | 30950 | 30850 | 30950 | 30850 | 4774 |
| 358 | 20240530 | 130800 | 49998865700 | 30800 | 30750 | 30850 | 30750 | 1879 |
| 359 | 20240530 | 130700 | 49940905300 | 30800 | 30750 | 30800 | 30700 | 960 |
| 360 | 20240530 | 130600 | 49911362850 | 30750 | 30750 | 30800 | 30700 | 1003 |
| 361 | 20240530 | 130500 | 49880549850 | 30750 | 30800 | 30800 | 30700 | 659 |
| 362 | 20240530 | 130400 | 49860290550 | 30800 | 30700 | 30800 | 30700 | 639 |
| 363 | 20240530 | 130300 | 49840648550 | 30750 | 30750 | 30800 | 30700 | 848 |
| 364 | 20240530 | 130200 | 49814590800 | 30750 | 30750 | 30850 | 30700 | 1326 |
| 365 | 20240530 | 130100 | 49773804350 | 30800 | 30800 | 30850 | 30750 | 1377 |
| 366 | 20240530 | 130000 | 49731375800 | 30800 | 30750 | 30800 | 30750 | 452 |
| 367 | 20240530 | 125900 | 49717469450 | 30750 | 30750 | 30800 | 30750 | 1164 |
| 368 | 20240530 | 125800 | 49681668850 | 30750 | 30800 | 30800 | 30750 | 1146 |
| 369 | 20240530 | 125700 | 49646391500 | 30750 | 30850 | 30850 | 30750 | 2239 |
| 370 | 20240530 | 125600 | 49577405800 | 30800 | 30850 | 30850 | 30800 | 1064 |
| 371 | 20240530 | 125500 | 49544605250 | 30750 | 30800 | 30850 | 30750 | 1485 |
| 372 | 20240530 | 125400 | 49498862500 | 30750 | 30800 | 30800 | 30750 | 929 |
| 373 | 20240530 | 125300 | 49470255600 | 30750 | 30800 | 30800 | 30750 | 476 |
| 374 | 20240530 | 125200 | 49455608350 | 30750 | 30750 | 30750 | 30650 | 997 |
| 375 | 20240530 | 125100 | 49424964400 | 30750 | 30650 | 30800 | 30650 | 4064 |
| 376 | 20240530 | 125000 | 49300093650 | 30650 | 30700 | 30700 | 30600 | 383 |
| 377 | 20240530 | 124900 | 49288351200 | 30650 | 30650 | 30700 | 30600 | 1009 |
| 378 | 20240530 | 124800 | 49257430800 | 30650 | 30650 | 30700 | 30600 | 1308 |
| 379 | 20240530 | 124700 | 49217330850 | 30650 | 30700 | 30700 | 30650 | 847 |
| 380 | 20240530 | 124600 | 49191354450 | 30650 | 30700 | 30700 | 30600 | 873 |
| 381 | 20240530 | 124500 | 49164599600 | 30700 | 30650 | 30700 | 30600 | 324 |
| 382 | 20240530 | 124400 | 49154657950 | 30650 | 30650 | 30700 | 30650 | 2479 |
| 383 | 20240530 | 124300 | 49078674400 | 30600 | 30550 | 30650 | 30550 | 1037 |
| 384 | 20240530 | 124200 | 49046915750 | 30600 | 30500 | 30600 | 30500 | 920 |
| 385 | 20240530 | 124100 | 49018828900 | 30500 | 30450 | 30550 | 30400 | 695 |
| 386 | 20240530 | 124000 | 48997647500 | 30450 | 30450 | 30500 | 30400 | 1462 |
| 387 | 20240530 | 123900 | 48953122950 | 30450 | 30400 | 30500 | 30400 | 1144 |
| 388 | 20240530 | 123800 | 48918326500 | 30400 | 30500 | 30500 | 30400 | 2046 |
| 389 | 20240530 | 123700 | 48856080500 | 30550 | 30500 | 30550 | 30450 | 1243 |
| 390 | 20240530 | 123600 | 48818209450 | 30500 | 30450 | 30500 | 30450 | 669 |
| 391 | 20240530 | 123500 | 48797825350 | 30450 | 30500 | 30550 | 30450 | 791 |
| 392 | 20240530 | 123400 | 48773712900 | 30450 | 30450 | 30500 | 30450 | 615 |
| 393 | 20240530 | 123300 | 48754978700 | 30450 | 30450 | 30500 | 30450 | 1282 |
| 394 | 20240530 | 123200 | 48715923100 | 30450 | 30500 | 30600 | 30450 | 3217 |
| 395 | 20240530 | 123100 | 48617833200 | 30500 | 30500 | 30600 | 30500 | 814 |
| 396 | 20240530 | 123000 | 48592988750 | 30500 | 30500 | 30550 | 30450 | 634 |
| 397 | 20240530 | 122900 | 48573653000 | 30550 | 30500 | 30550 | 30450 | 1402 |
| 398 | 20240530 | 122800 | 48530895650 | 30500 | 30500 | 30550 | 30500 | 645 |
| 399 | 20240530 | 122700 | 48511205100 | 30550 | 30500 | 30550 | 30500 | 629 |
| 400 | 20240530 | 122600 | 48492016000 | 30500 | 30500 | 30550 | 30450 | 2593 |
| 401 | 20240530 | 122500 | 48412972550 | 30550 | 30600 | 30650 | 30550 | 634 |
| 402 | 20240530 | 122400 | 48393592100 | 30600 | 30500 | 30600 | 30450 | 1844 |
| 403 | 20240530 | 122300 | 48337303650 | 30550 | 30500 | 30550 | 30500 | 857 |
| 404 | 20240530 | 122200 | 48311154400 | 30500 | 30550 | 30600 | 30500 | 957 |
| 405 | 20240530 | 122100 | 48281937250 | 30600 | 30550 | 30600 | 30500 | 856 |
| 406 | 20240530 | 122000 | 48255781500 | 30550 | 30500 | 30600 | 30500 | 632 |
| 407 | 20240530 | 121900 | 48236488800 | 30500 | 30550 | 30550 | 30500 | 519 |
| 408 | 20240530 | 121800 | 48220651000 | 30500 | 30550 | 30600 | 30500 | 1253 |
| 409 | 20240530 | 121700 | 48182373400 | 30550 | 30550 | 30600 | 30550 | 654 |
| 410 | 20240530 | 121600 | 48162389750 | 30550 | 30450 | 30600 | 30450 | 1275 |
| 411 | 20240530 | 121500 | 48123498150 | 30500 | 30500 | 30500 | 30450 | 1670 |
| 412 | 20240530 | 121400 | 48072605300 | 30500 | 30500 | 30550 | 30450 | 1028 |
| 413 | 20240530 | 121300 | 48041233950 | 30500 | 30550 | 30550 | 30500 | 1585 |
| 414 | 20240530 | 121200 | 47992887600 | 30500 | 30550 | 30600 | 30500 | 1092 |
| 415 | 20240530 | 121100 | 47959502800 | 30550 | 30550 | 30600 | 30500 | 4098 |
| 416 | 20240530 | 121000 | 47834346550 | 30550 | 30600 | 30650 | 30550 | 706 |
| 417 | 20240530 | 120900 | 47812761600 | 30650 | 30600 | 30650 | 30550 | 1836 |
| 418 | 20240530 | 120800 | 47756569050 | 30600 | 30600 | 30650 | 30550 | 729 |
| 419 | 20240530 | 120700 | 47734271300 | 30600 | 30550 | 30650 | 30550 | 1333 |
| 420 | 20240530 | 120600 | 47693479600 | 30550 | 30500 | 30600 | 30500 | 775 |
| 421 | 20240530 | 120500 | 47669811300 | 30500 | 30450 | 30550 | 30450 | 558 |
| 422 | 20240530 | 120400 | 47652793650 | 30500 | 30450 | 30550 | 30450 | 1412 |
| 423 | 20240530 | 120300 | 47609700400 | 30550 | 30500 | 30550 | 30450 | 1493 |
| 424 | 20240530 | 120200 | 47564130900 | 30500 | 30450 | 30550 | 30450 | 764 |
| 425 | 20240530 | 120100 | 47540837400 | 30500 | 30450 | 30500 | 30400 | 713 |
| 426 | 20240530 | 120000 | 47519125400 | 30450 | 30400 | 30500 | 30400 | 1114 |
| 427 | 20240530 | 115900 | 47485237300 | 30450 | 30400 | 30450 | 30400 | 1224 |
| 428 | 20240530 | 115800 | 47448013750 | 30400 | 30400 | 30500 | 30400 | 1213 |
| 429 | 20240530 | 115700 | 47411121600 | 30450 | 30400 | 30450 | 30400 | 1521 |
| 430 | 20240530 | 115600 | 47364856250 | 30400 | 30400 | 30450 | 30400 | 834 |
| 431 | 20240530 | 115500 | 47339481050 | 30400 | 30450 | 30450 | 30400 | 860 |
| 432 | 20240530 | 115400 | 47313326150 | 30450 | 30350 | 30450 | 30300 | 1655 |
| 433 | 20240530 | 115300 | 47263076150 | 30350 | 30350 | 30400 | 30350 | 1787 |
| 434 | 20240530 | 115200 | 47208816150 | 30400 | 30350 | 30400 | 30350 | 1313 |
| 435 | 20240530 | 115100 | 47168945350 | 30350 | 30450 | 30450 | 30350 | 1999 |
| 436 | 20240530 | 115000 | 47108193550 | 30400 | 30400 | 30450 | 30350 | 1913 |
| 437 | 20240530 | 114900 | 47050043300 | 30400 | 30400 | 30450 | 30400 | 1070 |
| 438 | 20240530 | 114800 | 47017498000 | 30450 | 30450 | 30450 | 30400 | 3016 |
| 439 | 20240530 | 114700 | 46925743950 | 30450 | 30550 | 30550 | 30450 | 2630 |
| 440 | 20240530 | 114600 | 46845522850 | 30550 | 30550 | 30550 | 30500 | 819 |
| 441 | 20240530 | 114500 | 46820530300 | 30500 | 30550 | 30550 | 30500 | 2297 |
| 442 | 20240530 | 114400 | 46750421100 | 30500 | 30450 | 30550 | 30450 | 1804 |
| 443 | 20240530 | 114300 | 46695369850 | 30400 | 30350 | 30450 | 30300 | 1185 |
| 444 | 20240530 | 114200 | 46659360100 | 30350 | 30350 | 30450 | 30250 | 5120 |
| 445 | 20240530 | 114100 | 46504073850 | 30250 | 30550 | 30550 | 30250 | 21150 |
| 446 | 20240530 | 114000 | 45860735950 | 30550 | 30650 | 30650 | 30550 | 2664 |
| 447 | 20240530 | 113900 | 45779216150 | 30600 | 30700 | 30700 | 30600 | 1655 |
| 448 | 20240530 | 113800 | 45728496550 | 30700 | 30700 | 30800 | 30650 | 1236 |
| 449 | 20240530 | 113700 | 45690535400 | 30700 | 30800 | 30800 | 30700 | 1201 |
| 450 | 20240530 | 113600 | 45653612450 | 30800 | 30850 | 30900 | 30750 | 731 |
| 451 | 20240530 | 113500 | 45631067800 | 30850 | 30850 | 30900 | 30750 | 824 |
| 452 | 20240530 | 113400 | 45605682050 | 30800 | 30750 | 30900 | 30750 | 2014 |
| 453 | 20240530 | 113300 | 45543635000 | 30750 | 30800 | 30850 | 30750 | 688 |
| 454 | 20240530 | 113200 | 45522433650 | 30800 | 30700 | 30850 | 30700 | 1128 |
| 455 | 20240530 | 113100 | 45487730800 | 30700 | 30800 | 30850 | 30650 | 2428 |
| 456 | 20240530 | 113000 | 45413043600 | 30750 | 30800 | 30900 | 30750 | 5681 |
| 457 | 20240530 | 112900 | 45237596800 | 30800 | 30650 | 30850 | 30650 | 799 |
| 458 | 20240530 | 112800 | 45213028650 | 30650 | 30700 | 30800 | 30650 | 1843 |
| 459 | 20240530 | 112700 | 45156409200 | 30700 | 30750 | 30750 | 30700 | 819 |
| 460 | 20240530 | 112600 | 45131251350 | 30700 | 30600 | 30750 | 30550 | 1585 |
| 461 | 20240530 | 112500 | 45082637400 | 30650 | 30600 | 30700 | 30550 | 1094 |
| 462 | 20240530 | 112400 | 45049164500 | 30600 | 30650 | 30650 | 30500 | 3297 |
| 463 | 20240530 | 112300 | 44948434900 | 30650 | 30600 | 30650 | 30550 | 1592 |
| 464 | 20240530 | 112200 | 44899738950 | 30600 | 30550 | 30700 | 30550 | 1589 |
| 465 | 20240530 | 112100 | 44851146150 | 30600 | 30600 | 30650 | 30550 | 3432 |
| 466 | 20240530 | 112000 | 44746248600 | 30550 | 30500 | 30600 | 30500 | 4152 |
| 467 | 20240530 | 111900 | 44619432850 | 30550 | 30550 | 30600 | 30550 | 3707 |
| 468 | 20240530 | 111800 | 44506164200 | 30600 | 30700 | 30750 | 30600 | 8293 |
| 469 | 20240530 | 111700 | 44251981300 | 30700 | 30650 | 30800 | 30650 | 7769 |
| 470 | 20240530 | 111600 | 44013586700 | 30750 | 30650 | 30850 | 30600 | 4780 |
| 471 | 20240530 | 111500 | 43867088100 | 30700 | 30850 | 30850 | 30650 | 7013 |
| 472 | 20240530 | 111400 | 43651557000 | 30850 | 30900 | 30950 | 30800 | 2193 |
| 473 | 20240530 | 111300 | 43583895350 | 30850 | 30850 | 30900 | 30850 | 2420 |
| 474 | 20240530 | 111200 | 43509164400 | 30850 | 30850 | 30950 | 30800 | 1511 |
| 475 | 20240530 | 111100 | 43462537050 | 30800 | 30850 | 30950 | 30800 | 3971 |
| 476 | 20240530 | 111000 | 43339922200 | 30900 | 30900 | 30900 | 30850 | 1478 |
| 477 | 20240530 | 110900 | 43294285700 | 30900 | 30900 | 30900 | 30850 | 1084 |
| 478 | 20240530 | 110800 | 43260830400 | 30900 | 30900 | 30900 | 30850 | 1343 |
| 479 | 20240530 | 110700 | 43219380100 | 30900 | 30900 | 31000 | 30900 | 2192 |
| 480 | 20240530 | 110600 | 43151625500 | 30900 | 31000 | 31000 | 30900 | 1933 |
| 481 | 20240530 | 110500 | 43091768650 | 30950 | 31000 | 31050 | 30950 | 1671 |
| 482 | 20240530 | 110400 | 43039982650 | 31050 | 31000 | 31050 | 31000 | 2504 |
| 483 | 20240530 | 110300 | 42962285300 | 31050 | 31050 | 31050 | 31000 | 1424 |
| 484 | 20240530 | 110200 | 42918116050 | 31000 | 31100 | 31100 | 31000 | 1963 |
| 485 | 20240530 | 110100 | 42857127900 | 31100 | 31100 | 31150 | 31050 | 2815 |
| 486 | 20240530 | 110000 | 42769568100 | 31050 | 31000 | 31100 | 30950 | 2960 |
| 487 | 20240530 | 105900 | 42677780750 | 31000 | 31200 | 31200 | 30950 | 10597 |
| 488 | 20240530 | 105800 | 42348696150 | 31150 | 31100 | 31200 | 31100 | 6083 |
| 489 | 20240530 | 105700 | 42159205650 | 31150 | 31000 | 31150 | 31000 | 11673 |
| 490 | 20240530 | 105600 | 41796666500 | 31000 | 31000 | 31000 | 30950 | 3102 |
| 491 | 20240530 | 105500 | 41700593650 | 30950 | 30950 | 31000 | 30950 | 1844 |
| 492 | 20240530 | 105400 | 41643496100 | 30950 | 30850 | 31000 | 30850 | 5904 |
| 493 | 20240530 | 105300 | 41460779550 | 30950 | 30850 | 30950 | 30800 | 6172 |
| 494 | 20240530 | 105200 | 41270256050 | 30750 | 30800 | 30850 | 30750 | 2997 |
| 495 | 20240530 | 105100 | 41177977000 | 30800 | 30800 | 30850 | 30750 | 5890 |
| 496 | 20240530 | 105000 | 40996506500 | 30750 | 30700 | 30800 | 30650 | 7286 |
| 497 | 20240530 | 104900 | 40772728250 | 30700 | 30650 | 30700 | 30600 | 2548 |
| 498 | 20240530 | 104800 | 40694595850 | 30700 | 30650 | 30700 | 30600 | 1655 |
| 499 | 20240530 | 104700 | 40643868700 | 30700 | 30550 | 30700 | 30550 | 4513 |
| 500 | 20240530 | 104600 | 40505679450 | 30550 | 30550 | 30650 | 30500 | 2396 |
| 501 | 20240530 | 104500 | 40432438000 | 30550 | 30550 | 30600 | 30550 | 1547 |
| 502 | 20240530 | 104400 | 40385152250 | 30550 | 30550 | 30600 | 30550 | 1293 |
| 503 | 20240530 | 104300 | 40345618250 | 30550 | 30600 | 30600 | 30550 | 890 |
| 504 | 20240530 | 104200 | 40318409500 | 30600 | 30550 | 30600 | 30550 | 2360 |
| 505 | 20240530 | 104100 | 40246241850 | 30600 | 30550 | 30650 | 30550 | 970 |
| 506 | 20240530 | 104000 | 40216575200 | 30550 | 30650 | 30650 | 30550 | 2318 |
| 507 | 20240530 | 103900 | 40145651300 | 30650 | 30600 | 30650 | 30600 | 1056 |
| 508 | 20240530 | 103800 | 40113303250 | 30600 | 30500 | 30650 | 30450 | 5153 |
| 509 | 20240530 | 103700 | 39955935000 | 30500 | 30500 | 30500 | 30450 | 911 |
| 510 | 20240530 | 103600 | 39928172450 | 30450 | 30450 | 30500 | 30400 | 1532 |
| 511 | 20240530 | 103500 | 39881523600 | 30450 | 30400 | 30450 | 30400 | 1169 |
| 512 | 20240530 | 103400 | 39845967250 | 30450 | 30500 | 30500 | 30400 | 3015 |
| 513 | 20240530 | 103300 | 39754133200 | 30500 | 30400 | 30500 | 30400 | 1963 |
| 514 | 20240530 | 103200 | 39694409700 | 30400 | 30300 | 30400 | 30250 | 2095 |
| 515 | 20240530 | 103100 | 39630911650 | 30300 | 30300 | 30350 | 30200 | 1780 |
| 516 | 20240530 | 103000 | 39577053350 | 30300 | 30200 | 30350 | 30150 | 2090 |
| 517 | 20240530 | 102900 | 39513928450 | 30200 | 30300 | 30300 | 30150 | 4497 |
| 518 | 20240530 | 102800 | 39378108800 | 30300 | 30250 | 30350 | 30200 | 5299 |
| 519 | 20240530 | 102700 | 39217785300 | 30300 | 30450 | 30550 | 30250 | 8565 |
| 520 | 20240530 | 102600 | 38957296550 | 30500 | 30650 | 30700 | 30450 | 3253 |
| 521 | 20240530 | 102500 | 38857948850 | 30700 | 30500 | 30700 | 30450 | 8619 |
| 522 | 20240530 | 102400 | 38594329150 | 30450 | 30350 | 30500 | 30350 | 2702 |
| 523 | 20240530 | 102300 | 38512030800 | 30400 | 30450 | 30500 | 30400 | 5086 |
| 524 | 20240530 | 102200 | 38357264050 | 30400 | 30350 | 30450 | 30300 | 2945 |
| 525 | 20240530 | 102100 | 38267763200 | 30350 | 30250 | 30400 | 30250 | 5417 |
| 526 | 20240530 | 102000 | 38103464600 | 30300 | 30200 | 30300 | 30100 | 14969 |
| 527 | 20240530 | 101900 | 37651899450 | 30200 | 30150 | 30200 | 30150 | 3497 |
| 528 | 20240530 | 101800 | 37546340350 | 30150 | 30200 | 30250 | 30150 | 4739 |
| 529 | 20240530 | 101700 | 37403248600 | 30200 | 30200 | 30250 | 30150 | 5431 |
| 530 | 20240530 | 101600 | 37239366400 | 30150 | 30250 | 30250 | 30150 | 8325 |
| 531 | 20240530 | 101500 | 36988045450 | 30250 | 30300 | 30400 | 30200 | 8610 |
| 532 | 20240530 | 101400 | 36727426300 | 30300 | 30450 | 30450 | 30300 | 3085 |
| 533 | 20240530 | 101300 | 36633719300 | 30450 | 30350 | 30450 | 30350 | 1889 |
| 534 | 20240530 | 101200 | 36576311300 | 30400 | 30300 | 30400 | 30300 | 5186 |
| 535 | 20240530 | 101100 | 36418919450 | 30300 | 30250 | 30350 | 30250 | 1870 |
| 536 | 20240530 | 101000 | 36362285650 | 30250 | 30250 | 30350 | 30200 | 7821 |
| 537 | 20240530 | 100900 | 36125681200 | 30300 | 30300 | 30350 | 30200 | 11780 |
| 538 | 20240530 | 100800 | 35769342000 | 30300 | 30350 | 30400 | 30250 | 5949 |
| 539 | 20240530 | 100700 | 35589037950 | 30400 | 30300 | 30450 | 30300 | 5545 |
| 540 | 20240530 | 100600 | 35420801700 | 30300 | 30400 | 30450 | 30300 | 12230 |
| 541 | 20240530 | 100500 | 35049568300 | 30400 | 30500 | 30550 | 30400 | 3862 |
| 542 | 20240530 | 100400 | 34931913750 | 30500 | 30500 | 30550 | 30450 | 3654 |
| 543 | 20240530 | 100300 | 34820501200 | 30450 | 30500 | 30550 | 30450 | 2327 |
| 544 | 20240530 | 100200 | 34749535650 | 30500 | 30600 | 30600 | 30500 | 8145 |
| 545 | 20240530 | 100100 | 34501014750 | 30600 | 30600 | 30600 | 30550 | 3502 |
| 546 | 20240530 | 100000 | 34393986400 | 30550 | 30650 | 30750 | 30550 | 12110 |
| 547 | 20240530 | 095900 | 34023122200 | 30650 | 30650 | 30750 | 30600 | 5041 |
| 548 | 20240530 | 095800 | 33868623550 | 30650 | 30950 | 31000 | 30650 | 11347 |
| 549 | 20240530 | 095700 | 33518135150 | 30950 | 30550 | 30950 | 30500 | 26742 |
| 550 | 20240530 | 095600 | 32694511750 | 30550 | 30650 | 30800 | 30550 | 6011 |
| 551 | 20240530 | 095500 | 32510376100 | 30600 | 30650 | 30800 | 30600 | 2221 |
| 552 | 20240530 | 095400 | 32442255200 | 30650 | 30800 | 30800 | 30600 | 8537 |
| 553 | 20240530 | 095300 | 32180394050 | 30650 | 30600 | 30850 | 30600 | 14114 |
| 554 | 20240530 | 095200 | 31746311150 | 30650 | 30650 | 30750 | 30600 | 3726 |
| 555 | 20240530 | 095100 | 31632017900 | 30700 | 30750 | 30750 | 30650 | 4781 |
| 556 | 20240530 | 095000 | 31485267900 | 30750 | 30600 | 30750 | 30500 | 11818 |
| 557 | 20240530 | 094900 | 31123177000 | 30600 | 30550 | 30600 | 30500 | 4897 |
| 558 | 20240530 | 094800 | 30973512450 | 30600 | 30550 | 30600 | 30500 | 3502 |
| 559 | 20240530 | 094700 | 30866518100 | 30550 | 30350 | 30600 | 30150 | 20423 |
| 560 | 20240530 | 094600 | 30245764300 | 30350 | 30400 | 30450 | 30150 | 32154 |
| 561 | 20240530 | 094500 | 29271699600 | 30400 | 30700 | 30850 | 30350 | 49821 |
| 562 | 20240530 | 094400 | 27747968700 | 30700 | 30700 | 30750 | 30650 | 7305 |
| 563 | 20240530 | 094300 | 27523967400 | 30700 | 30650 | 30800 | 30600 | 13669 |
| 564 | 20240530 | 094200 | 27104758900 | 30600 | 30800 | 30850 | 30600 | 15575 |
| 565 | 20240530 | 094100 | 26625894700 | 30850 | 30950 | 31000 | 30800 | 14595 |
| 566 | 20240530 | 094000 | 26175297700 | 31000 | 31000 | 31100 | 30950 | 14063 |
| 567 | 20240530 | 093900 | 25739302100 | 31000 | 31300 | 31350 | 31000 | 25959 |
| 568 | 20240530 | 093800 | 24930578150 | 31350 | 31300 | 31400 | 31250 | 6417 |
| 569 | 20240530 | 093700 | 24729699500 | 31300 | 31400 | 31400 | 31250 | 14032 |
| 570 | 20240530 | 093600 | 24290012400 | 31400 | 31450 | 31500 | 31350 | 9687 |
| 571 | 20240530 | 093500 | 23985621550 | 31450 | 31650 | 31700 | 31400 | 17931 |
| 572 | 20240530 | 093400 | 23420498200 | 31650 | 31950 | 32050 | 31600 | 20356 |
| 573 | 20240530 | 093300 | 22773329100 | 31950 | 31950 | 32200 | 31850 | 28321 |
| 574 | 20240530 | 093200 | 21866753850 | 31950 | 31950 | 32050 | 31900 | 8655 |
| 575 | 20240530 | 093100 | 21590100100 | 31950 | 32150 | 32150 | 31900 | 13989 |
| 576 | 20240530 | 093000 | 21141888600 | 32100 | 32350 | 32400 | 32100 | 27282 |
| 577 | 20240530 | 092900 | 20262776050 | 32300 | 32200 | 32400 | 32150 | 55213 |
| 578 | 20240530 | 092800 | 18480079650 | 32200 | 31950 | 32200 | 31950 | 26977 |
| 579 | 20240530 | 092700 | 17615048950 | 32000 | 31800 | 32000 | 31650 | 19908 |
| 580 | 20240530 | 092600 | 16981273700 | 31750 | 31800 | 31800 | 31600 | 8289 |
| 581 | 20240530 | 092500 | 16718931750 | 31800 | 31850 | 31950 | 31750 | 10408 |
| 582 | 20240530 | 092400 | 16387470700 | 31800 | 31700 | 31900 | 31650 | 10981 |
| 583 | 20240530 | 092300 | 16038294450 | 31650 | 31600 | 31750 | 31600 | 8989 |
| 584 | 20240530 | 092200 | 15753521350 | 31550 | 31550 | 31550 | 31350 | 9953 |
| 585 | 20240530 | 092100 | 15440675900 | 31550 | 31600 | 31600 | 31400 | 8220 |
| 586 | 20240530 | 092000 | 15181741700 | 31550 | 31900 | 31950 | 31550 | 8344 |
| 587 | 20240530 | 091900 | 14917070350 | 31900 | 31350 | 31950 | 31350 | 26783 |
| 588 | 20240530 | 091800 | 14065683350 | 31350 | 31550 | 31600 | 31350 | 8557 |
| 589 | 20240530 | 091700 | 13796278650 | 31550 | 31500 | 31650 | 31500 | 7709 |
| 590 | 20240530 | 091600 | 13552981350 | 31500 | 31750 | 31750 | 31500 | 17902 |
| 591 | 20240530 | 091500 | 12986937050 | 31750 | 31700 | 31800 | 31450 | 15902 |
| 592 | 20240530 | 091400 | 12483823400 | 31650 | 31450 | 31750 | 31450 | 23355 |
| 593 | 20240530 | 091300 | 11745492950 | 31550 | 31450 | 31700 | 31400 | 20183 |
| 594 | 20240530 | 091200 | 11109212650 | 31400 | 31200 | 31450 | 31050 | 9572 |
| 595 | 20240530 | 091100 | 10810228000 | 31200 | 30850 | 31300 | 30800 | 11682 |
| 596 | 20240530 | 091000 | 10446759150 | 30800 | 30700 | 30900 | 30650 | 12036 |
| 597 | 20240530 | 090900 | 10076433100 | 30700 | 30900 | 31100 | 30550 | 34679 |
| 598 | 20240530 | 090800 | 9010370500 | 30900 | 31400 | 31450 | 30850 | 33977 |
| 599 | 20240530 | 090700 | 7953872100 | 31400 | 31350 | 31600 | 31350 | 10402 |
| 600 | 20240530 | 090600 | 7626617350 | 31250 | 31750 | 31800 | 31200 | 29700 |
| 601 | 20240530 | 090500 | 6688368150 | 31750 | 32000 | 32150 | 31600 | 32676 |
| 602 | 20240530 | 090400 | 5647794650 | 32100 | 31550 | 32200 | 31500 | 79337 |
| 603 | 20240530 | 090300 | 3110110700 | 31500 | 30950 | 31600 | 30900 | 26536 |
| 604 | 20240530 | 090200 | 2279978500 | 31050 | 30900 | 31100 | 30850 | 8991 |
| 605 | 20240530 | 090100 | 2001904800 | 30900 | 31200 | 31250 | 30900 | 19511 |
| 606 | 20240530 | 090000 | 1395389750 | 31200 | 31000 | 31400 | 30850 | 44228 |