33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 190700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 3 | 20240530 | 190600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240530 | 190500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240530 | 190400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240530 | 190300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240530 | 190200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240530 | 190100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240530 | 190000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240530 | 185900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240530 | 185800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240530 | 185700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240530 | 185600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240530 | 185500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240530 | 185400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240530 | 185300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240530 | 185200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240530 | 185100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240530 | 185000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240530 | 184900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240530 | 184800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240530 | 184700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240530 | 184600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240530 | 184500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240530 | 184400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240530 | 184300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240530 | 184200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240530 | 184100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240530 | 184000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240530 | 183900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240530 | 183800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240530 | 183700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 33 | 20240530 | 183600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240530 | 183500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240530 | 183400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240530 | 183300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240530 | 183200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240530 | 183100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240530 | 183000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240530 | 182900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240530 | 182800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240530 | 182700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240530 | 182600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240530 | 182500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240530 | 182400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240530 | 182300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240530 | 182200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240530 | 182100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240530 | 182000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240530 | 181900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240530 | 181800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240530 | 181700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240530 | 181600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240530 | 181500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240530 | 181400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240530 | 181300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240530 | 181200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240530 | 181100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240530 | 181000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240530 | 180900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240530 | 180800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240530 | 180700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 63 | 20240530 | 180600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240530 | 180500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240530 | 180400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240530 | 180300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240530 | 180200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240530 | 180100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240530 | 180000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240530 | 175900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240530 | 175800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240530 | 175700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240530 | 175600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240530 | 175500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240530 | 175400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240530 | 175300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240530 | 175200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240530 | 175100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240530 | 175000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240530 | 174900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240530 | 174800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240530 | 174700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240530 | 174600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240530 | 174500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240530 | 174400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240530 | 174300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240530 | 174200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240530 | 174100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240530 | 174000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240530 | 173900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240530 | 173800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240530 | 173700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 93 | 20240530 | 173600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240530 | 173500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240530 | 173400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240530 | 173300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240530 | 173200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240530 | 173100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240530 | 173000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240530 | 172900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240530 | 172800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240530 | 172700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240530 | 172600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240530 | 172500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240530 | 172400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240530 | 172300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240530 | 172200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240530 | 172100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240530 | 172000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240530 | 171900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240530 | 171800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240530 | 171700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240530 | 171600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240530 | 171500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240530 | 171400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240530 | 171300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240530 | 171200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240530 | 171100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240530 | 171000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240530 | 170900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240530 | 170800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240530 | 170700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 123 | 20240530 | 170600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240530 | 170500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240530 | 170400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240530 | 170300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240530 | 170200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240530 | 170100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240530 | 170000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240530 | 165900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240530 | 165800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240530 | 165700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240530 | 165600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240530 | 165500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240530 | 165400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240530 | 165300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240530 | 165200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240530 | 165100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240530 | 165000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240530 | 164900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240530 | 164800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240530 | 164700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240530 | 164600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240530 | 164500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240530 | 164400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240530 | 164300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240530 | 164200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240530 | 164100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240530 | 164000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240530 | 163900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240530 | 163800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240530 | 163700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 153 | 20240530 | 163600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240530 | 163500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240530 | 163400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240530 | 163300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240530 | 163200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240530 | 163100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240530 | 163000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240530 | 162900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240530 | 162800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240530 | 162700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240530 | 162600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240530 | 162500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240530 | 162400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240530 | 162300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240530 | 162200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240530 | 162100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240530 | 162000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240530 | 161900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240530 | 161800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240530 | 161700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240530 | 161600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240530 | 161500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240530 | 161400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240530 | 161300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240530 | 161200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240530 | 161100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240530 | 161000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240530 | 160900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240530 | 160800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240530 | 160700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 183 | 20240530 | 160600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240530 | 160500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240530 | 160400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240530 | 160300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240530 | 160200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240530 | 160100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240530 | 160000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240530 | 155900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240530 | 155800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240530 | 155700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240530 | 155600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240530 | 155500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240530 | 155400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240530 | 155300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240530 | 155200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240530 | 155100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240530 | 155000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240530 | 154900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20240530 | 154800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20240530 | 154700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20240530 | 154600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20240530 | 154500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20240530 | 154400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20240530 | 154300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20240530 | 154200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20240530 | 154100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20240530 | 154000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20240530 | 153900 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20240530 | 153800 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20240530 | 153700 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 213 | 20240530 | 153600 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20240530 | 153500 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20240530 | 153400 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20240530 | 153300 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20240530 | 153200 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20240530 | 153100 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20240530 | 153000 | 23538595050 | 34650 | 34650 | 34650 | 34650 | 25152 |
| 220 | 20240530 | 152900 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 221 | 20240530 | 152800 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 222 | 20240530 | 152700 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 223 | 20240530 | 152600 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 224 | 20240530 | 152500 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 225 | 20240530 | 152400 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 226 | 20240530 | 152300 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 227 | 20240530 | 152200 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 228 | 20240530 | 152100 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 229 | 20240530 | 152000 | 22667078250 | 34700 | 34700 | 34700 | 34700 | 0 |
| 230 | 20240530 | 151900 | 22667078250 | 34700 | 34650 | 34700 | 34600 | 4499 |
| 231 | 20240530 | 151800 | 22511280950 | 34600 | 34700 | 34700 | 34600 | 6677 |
| 232 | 20240530 | 151700 | 22280035500 | 34700 | 34700 | 34750 | 34700 | 2084 |
| 233 | 20240530 | 151600 | 22207712150 | 34700 | 34750 | 34750 | 34700 | 863 |
| 234 | 20240530 | 151500 | 22177738300 | 34700 | 34700 | 34750 | 34700 | 1764 |
| 235 | 20240530 | 151400 | 22116505000 | 34700 | 34750 | 34750 | 34700 | 2509 |
| 236 | 20240530 | 151300 | 22029339250 | 34750 | 34800 | 34850 | 34750 | 2614 |
| 237 | 20240530 | 151200 | 21938410800 | 34800 | 34800 | 34850 | 34800 | 752 |
| 238 | 20240530 | 151100 | 21912238600 | 34850 | 34800 | 34850 | 34800 | 1126 |
| 239 | 20240530 | 151000 | 21873047900 | 34800 | 34900 | 34900 | 34800 | 4074 |
| 240 | 20240530 | 150900 | 21731136450 | 34900 | 34850 | 34900 | 34850 | 259 |
| 241 | 20240530 | 150800 | 21722106600 | 34900 | 34950 | 35000 | 34900 | 3369 |
| 242 | 20240530 | 150700 | 21604491750 | 34950 | 34950 | 35000 | 34950 | 566 |
| 243 | 20240530 | 150600 | 21584709800 | 35000 | 34950 | 35000 | 34950 | 307 |
| 244 | 20240530 | 150500 | 21573974100 | 34950 | 34950 | 34950 | 34900 | 1348 |
| 245 | 20240530 | 150400 | 21526863850 | 34950 | 34900 | 34950 | 34900 | 727 |
| 246 | 20240530 | 150300 | 21501475500 | 34950 | 34950 | 34950 | 34900 | 386 |
| 247 | 20240530 | 150200 | 21487988550 | 34950 | 34900 | 34950 | 34900 | 1224 |
| 248 | 20240530 | 150100 | 21445263350 | 34950 | 34950 | 34950 | 34900 | 2706 |
| 249 | 20240530 | 150000 | 21350786800 | 34950 | 34950 | 34950 | 34900 | 467 |
| 250 | 20240530 | 145900 | 21334487100 | 34950 | 34950 | 34950 | 34900 | 281 |
| 251 | 20240530 | 145800 | 21324672150 | 34950 | 35000 | 35000 | 34850 | 5576 |
| 252 | 20240530 | 145700 | 21129937100 | 34950 | 34950 | 35000 | 34950 | 721 |
| 253 | 20240530 | 145600 | 21104737350 | 34950 | 34950 | 35000 | 34950 | 199 |
| 254 | 20240530 | 145500 | 21097778650 | 34950 | 34950 | 35000 | 34950 | 216 |
| 255 | 20240530 | 145400 | 21090225350 | 35000 | 35000 | 35000 | 34950 | 1100 |
| 256 | 20240530 | 145300 | 21051736600 | 35000 | 35000 | 35000 | 34950 | 310 |
| 257 | 20240530 | 145200 | 21040890500 | 35000 | 35000 | 35000 | 34950 | 808 |
| 258 | 20240530 | 145100 | 21012624150 | 35000 | 35000 | 35000 | 34950 | 299 |
| 259 | 20240530 | 145000 | 21002167250 | 35000 | 34950 | 35000 | 34950 | 886 |
| 260 | 20240530 | 144900 | 20971162950 | 35000 | 35000 | 35000 | 34950 | 150 |
| 261 | 20240530 | 144800 | 20965916850 | 34950 | 35000 | 35050 | 34950 | 229 |
| 262 | 20240530 | 144700 | 20957907850 | 35000 | 35000 | 35050 | 35000 | 3763 |
| 263 | 20240530 | 144600 | 20826176700 | 35000 | 35050 | 35050 | 35000 | 409 |
| 264 | 20240530 | 144500 | 20811848250 | 35050 | 35050 | 35100 | 35050 | 1511 |
| 265 | 20240530 | 144400 | 20758887400 | 35100 | 35050 | 35100 | 35050 | 207 |
| 266 | 20240530 | 144300 | 20751630350 | 35050 | 35100 | 35100 | 35050 | 191 |
| 267 | 20240530 | 144200 | 20744930400 | 35100 | 35100 | 35100 | 35050 | 421 |
| 268 | 20240530 | 144100 | 20730172250 | 35050 | 35100 | 35100 | 35050 | 444 |
| 269 | 20240530 | 144000 | 20714598750 | 35100 | 35100 | 35150 | 35050 | 721 |
| 270 | 20240530 | 143900 | 20689294450 | 35100 | 35100 | 35150 | 35100 | 374 |
| 271 | 20240530 | 143800 | 20676165250 | 35100 | 35150 | 35150 | 35050 | 3904 |
| 272 | 20240530 | 143700 | 20539135800 | 35100 | 35100 | 35150 | 35050 | 4170 |
| 273 | 20240530 | 143600 | 20392773150 | 35050 | 35050 | 35100 | 35000 | 3156 |
| 274 | 20240530 | 143500 | 20282159800 | 35000 | 35000 | 35050 | 35000 | 284 |
| 275 | 20240530 | 143400 | 20272219250 | 35000 | 35050 | 35050 | 35000 | 2019 |
| 276 | 20240530 | 143300 | 20201548600 | 35050 | 35000 | 35050 | 35000 | 744 |
| 277 | 20240530 | 143200 | 20175482150 | 35050 | 35050 | 35050 | 35000 | 147 |
| 278 | 20240530 | 143100 | 20170335600 | 35000 | 35000 | 35050 | 34950 | 832 |
| 279 | 20240530 | 143000 | 20141218950 | 35000 | 35000 | 35000 | 34950 | 306 |
| 280 | 20240530 | 142900 | 20130522950 | 34950 | 35050 | 35050 | 34950 | 2520 |
| 281 | 20240530 | 142800 | 20042294300 | 35050 | 35100 | 35100 | 35050 | 797 |
| 282 | 20240530 | 142700 | 20014356600 | 35050 | 35000 | 35100 | 35000 | 1701 |
| 283 | 20240530 | 142600 | 19954778500 | 35000 | 35050 | 35050 | 35000 | 301 |
| 284 | 20240530 | 142500 | 19944240400 | 35050 | 35000 | 35050 | 35000 | 134 |
| 285 | 20240530 | 142400 | 19939547550 | 35050 | 35050 | 35050 | 35000 | 120 |
| 286 | 20240530 | 142300 | 19935344700 | 35000 | 35050 | 35100 | 35000 | 883 |
| 287 | 20240530 | 142200 | 19904421900 | 35050 | 35100 | 35100 | 35050 | 1234 |
| 288 | 20240530 | 142100 | 19861166500 | 35100 | 35100 | 35100 | 35050 | 376 |
| 289 | 20240530 | 142000 | 19847976200 | 35150 | 35000 | 35150 | 35000 | 3794 |
| 290 | 20240530 | 141900 | 19714900950 | 35000 | 35000 | 35050 | 35000 | 215 |
| 291 | 20240530 | 141800 | 19707372150 | 35000 | 35000 | 35050 | 35000 | 444 |
| 292 | 20240530 | 141700 | 19691831250 | 35000 | 35050 | 35100 | 35000 | 509 |
| 293 | 20240530 | 141600 | 19673991800 | 35050 | 35100 | 35100 | 35000 | 2584 |
| 294 | 20240530 | 141500 | 19583473850 | 35100 | 35100 | 35100 | 35050 | 288 |
| 295 | 20240530 | 141400 | 19573368950 | 35100 | 35100 | 35100 | 35050 | 1723 |
| 296 | 20240530 | 141300 | 19512953500 | 35100 | 35100 | 35100 | 35050 | 780 |
| 297 | 20240530 | 141200 | 19485579300 | 35050 | 35000 | 35050 | 35000 | 2172 |
| 298 | 20240530 | 141100 | 19409503450 | 35000 | 35050 | 35050 | 35000 | 314 |
| 299 | 20240530 | 141000 | 19398507000 | 35050 | 35000 | 35050 | 34950 | 4466 |
| 300 | 20240530 | 140900 | 19242205350 | 34950 | 35000 | 35000 | 34950 | 2246 |
| 301 | 20240530 | 140800 | 19163630400 | 35000 | 35000 | 35000 | 34950 | 835 |
| 302 | 20240530 | 140700 | 19134436750 | 35000 | 34900 | 35000 | 34850 | 3185 |
| 303 | 20240530 | 140600 | 19023207900 | 34900 | 34850 | 34900 | 34850 | 1052 |
| 304 | 20240530 | 140500 | 18986503450 | 34900 | 34900 | 34900 | 34850 | 621 |
| 305 | 20240530 | 140400 | 18964843800 | 34850 | 34850 | 34850 | 34800 | 2963 |
| 306 | 20240530 | 140300 | 18861650600 | 34800 | 34850 | 34850 | 34800 | 274 |
| 307 | 20240530 | 140200 | 18852112200 | 34850 | 34850 | 34850 | 34800 | 389 |
| 308 | 20240530 | 140100 | 18838559400 | 34850 | 34850 | 34850 | 34800 | 360 |
| 309 | 20240530 | 140000 | 18826025400 | 34850 | 34800 | 34850 | 34800 | 388 |
| 310 | 20240530 | 135900 | 18812511350 | 34850 | 34850 | 34850 | 34800 | 260 |
| 311 | 20240530 | 135800 | 18803456250 | 34800 | 34850 | 34850 | 34800 | 527 |
| 312 | 20240530 | 135700 | 18785110650 | 34800 | 34800 | 34850 | 34800 | 1418 |
| 313 | 20240530 | 135600 | 18735763500 | 34850 | 34800 | 34850 | 34800 | 531 |
| 314 | 20240530 | 135500 | 18717282800 | 34800 | 34850 | 34850 | 34800 | 387 |
| 315 | 20240530 | 135400 | 18703810900 | 34850 | 34750 | 34850 | 34750 | 1565 |
| 316 | 20240530 | 135300 | 18649348650 | 34800 | 34750 | 34800 | 34750 | 237 |
| 317 | 20240530 | 135200 | 18641111800 | 34800 | 34750 | 34800 | 34750 | 503 |
| 318 | 20240530 | 135100 | 18623627550 | 34750 | 34650 | 34750 | 34650 | 4352 |
| 319 | 20240530 | 135000 | 18472599450 | 34700 | 34650 | 34700 | 34650 | 154 |
| 320 | 20240530 | 134900 | 18467262700 | 34650 | 34650 | 34700 | 34650 | 791 |
| 321 | 20240530 | 134800 | 18439853900 | 34700 | 34650 | 34700 | 34650 | 274 |
| 322 | 20240530 | 134700 | 18430357200 | 34650 | 34650 | 34700 | 34650 | 419 |
| 323 | 20240530 | 134600 | 18415837850 | 34700 | 34650 | 34700 | 34650 | 409 |
| 324 | 20240530 | 134500 | 18401664900 | 34650 | 34650 | 34700 | 34650 | 433 |
| 325 | 20240530 | 134400 | 18386660900 | 34650 | 34650 | 34700 | 34650 | 253 |
| 326 | 20240530 | 134300 | 18377886800 | 34650 | 34650 | 34700 | 34650 | 828 |
| 327 | 20240530 | 134200 | 18349195950 | 34650 | 34700 | 34700 | 34650 | 424 |
| 328 | 20240530 | 134100 | 18334495350 | 34650 | 34700 | 34700 | 34650 | 318 |
| 329 | 20240530 | 134000 | 18323474600 | 34700 | 34700 | 34700 | 34650 | 843 |
| 330 | 20240530 | 133900 | 18294229000 | 34700 | 34650 | 34700 | 34650 | 432 |
| 331 | 20240530 | 133800 | 18279257900 | 34650 | 34700 | 34700 | 34650 | 158 |
| 332 | 20240530 | 133700 | 18273781800 | 34650 | 34700 | 34700 | 34650 | 235 |
| 333 | 20240530 | 133600 | 18265638200 | 34650 | 34700 | 34700 | 34650 | 445 |
| 334 | 20240530 | 133500 | 18250216150 | 34700 | 34750 | 34750 | 34650 | 765 |
| 335 | 20240530 | 133400 | 18223667750 | 34700 | 34750 | 34800 | 34700 | 489 |
| 336 | 20240530 | 133300 | 18206683550 | 34750 | 34750 | 34800 | 34750 | 322 |
| 337 | 20240530 | 133200 | 18195490100 | 34750 | 34750 | 34800 | 34700 | 131 |
| 338 | 20240530 | 133100 | 18190939350 | 34750 | 34750 | 34800 | 34650 | 2305 |
| 339 | 20240530 | 133000 | 18110975050 | 34750 | 34700 | 34750 | 34700 | 712 |
| 340 | 20240530 | 132900 | 18086253150 | 34700 | 34700 | 34750 | 34700 | 1760 |
| 341 | 20240530 | 132800 | 18025148550 | 34750 | 34750 | 34750 | 34700 | 329 |
| 342 | 20240530 | 132700 | 18013723950 | 34700 | 34750 | 34750 | 34700 | 249 |
| 343 | 20240530 | 132600 | 18005075550 | 34750 | 34750 | 34750 | 34700 | 843 |
| 344 | 20240530 | 132500 | 17975789450 | 34750 | 34750 | 34800 | 34700 | 721 |
| 345 | 20240530 | 132400 | 17950732950 | 34750 | 34700 | 34800 | 34700 | 711 |
| 346 | 20240530 | 132300 | 17926027000 | 34750 | 34750 | 34800 | 34700 | 953 |
| 347 | 20240530 | 132200 | 17892906450 | 34750 | 34750 | 34750 | 34700 | 397 |
| 348 | 20240530 | 132100 | 17879115400 | 34750 | 34700 | 34750 | 34700 | 343 |
| 349 | 20240530 | 132000 | 17867201850 | 34700 | 34750 | 34800 | 34700 | 899 |
| 350 | 20240530 | 131900 | 17835967050 | 34800 | 34800 | 34800 | 34750 | 320 |
| 351 | 20240530 | 131800 | 17824835450 | 34800 | 34800 | 34800 | 34750 | 802 |
| 352 | 20240530 | 131700 | 17796941200 | 34800 | 34750 | 34800 | 34750 | 368 |
| 353 | 20240530 | 131600 | 17784141000 | 34750 | 34850 | 34850 | 34750 | 289 |
| 354 | 20240530 | 131500 | 17774090050 | 34750 | 34700 | 34850 | 34700 | 448 |
| 355 | 20240530 | 131400 | 17758507400 | 34800 | 34650 | 34800 | 34650 | 18968 |
| 356 | 20240530 | 131300 | 17099476550 | 34650 | 34650 | 34650 | 34600 | 629 |
| 357 | 20240530 | 131200 | 17077699950 | 34600 | 34650 | 34650 | 34600 | 585 |
| 358 | 20240530 | 131100 | 17057454050 | 34650 | 34600 | 34650 | 34600 | 421 |
| 359 | 20240530 | 131000 | 17042886850 | 34650 | 34600 | 34650 | 34600 | 313 |
| 360 | 20240530 | 130900 | 17032055450 | 34600 | 34650 | 34650 | 34550 | 1453 |
| 361 | 20240530 | 130800 | 16981791250 | 34600 | 34650 | 34650 | 34600 | 1433 |
| 362 | 20240530 | 130700 | 16932154150 | 34650 | 34650 | 34700 | 34650 | 947 |
| 363 | 20240530 | 130600 | 16899340500 | 34650 | 34650 | 34700 | 34650 | 178 |
| 364 | 20240530 | 130500 | 16893168800 | 34650 | 34650 | 34700 | 34650 | 434 |
| 365 | 20240530 | 130400 | 16878128900 | 34650 | 34700 | 34700 | 34650 | 292 |
| 366 | 20240530 | 130300 | 16868010100 | 34700 | 34650 | 34700 | 34650 | 623 |
| 367 | 20240530 | 130200 | 16846422300 | 34650 | 34650 | 34650 | 34650 | 169 |
| 368 | 20240530 | 130100 | 16840566450 | 34650 | 34650 | 34700 | 34650 | 1185 |
| 369 | 20240530 | 130000 | 16799503600 | 34650 | 34700 | 34700 | 34650 | 281 |
| 370 | 20240530 | 125900 | 16789756550 | 34650 | 34700 | 34700 | 34650 | 340 |
| 371 | 20240530 | 125800 | 16777974900 | 34700 | 34650 | 34700 | 34650 | 269 |
| 372 | 20240530 | 125700 | 16768644800 | 34650 | 34650 | 34700 | 34650 | 705 |
| 373 | 20240530 | 125600 | 16744200200 | 34650 | 34700 | 34700 | 34650 | 285 |
| 374 | 20240530 | 125500 | 16734320700 | 34650 | 34700 | 34700 | 34650 | 138 |
| 375 | 20240530 | 125400 | 16729535650 | 34700 | 34700 | 34700 | 34650 | 358 |
| 376 | 20240530 | 125300 | 16717113550 | 34700 | 34700 | 34700 | 34700 | 6 |
| 377 | 20240530 | 125200 | 16716905350 | 34700 | 34700 | 34700 | 34650 | 263 |
| 378 | 20240530 | 125100 | 16707788250 | 34700 | 34700 | 34700 | 34700 | 63 |
| 379 | 20240530 | 125000 | 16705602150 | 34700 | 34650 | 34700 | 34650 | 20 |
| 380 | 20240530 | 124900 | 16704908700 | 34650 | 34700 | 34750 | 34650 | 1642 |
| 381 | 20240530 | 124800 | 16647954000 | 34700 | 34700 | 34700 | 34700 | 800 |
| 382 | 20240530 | 124700 | 16620194000 | 34700 | 34700 | 34700 | 34700 | 23 |
| 383 | 20240530 | 124600 | 16619395900 | 34650 | 34700 | 34700 | 34650 | 1318 |
| 384 | 20240530 | 124500 | 16573719100 | 34700 | 34650 | 34700 | 34650 | 3219 |
| 385 | 20240530 | 124400 | 16462035950 | 34650 | 34600 | 34700 | 34600 | 177 |
| 386 | 20240530 | 124300 | 16455908650 | 34550 | 34700 | 34700 | 34550 | 6037 |
| 387 | 20240530 | 124200 | 16247166850 | 34650 | 34700 | 34700 | 34650 | 177 |
| 388 | 20240530 | 124100 | 16241030050 | 34650 | 34650 | 34650 | 34650 | 118 |
| 389 | 20240530 | 124000 | 16236941350 | 34650 | 34650 | 34650 | 34650 | 361 |
| 390 | 20240530 | 123900 | 16224432700 | 34650 | 34650 | 34650 | 34600 | 1525 |
| 391 | 20240530 | 123800 | 16171659150 | 34600 | 34650 | 34700 | 34600 | 4880 |
| 392 | 20240530 | 123700 | 16002741400 | 34700 | 34650 | 34700 | 34650 | 1563 |
| 393 | 20240530 | 123600 | 15948548850 | 34700 | 34700 | 34700 | 34700 | 472 |
| 394 | 20240530 | 123500 | 15932170450 | 34700 | 34700 | 34750 | 34650 | 803 |
| 395 | 20240530 | 123400 | 15904307200 | 34700 | 34700 | 34750 | 34650 | 980 |
| 396 | 20240530 | 123300 | 15870300700 | 34700 | 34700 | 34700 | 34650 | 225 |
| 397 | 20240530 | 123200 | 15862495300 | 34700 | 34650 | 34700 | 34650 | 278 |
| 398 | 20240530 | 123100 | 15852856800 | 34650 | 34750 | 34750 | 34650 | 1214 |
| 399 | 20240530 | 123000 | 15810729650 | 34750 | 34700 | 34750 | 34700 | 55 |
| 400 | 20240530 | 122900 | 15808819450 | 34750 | 34750 | 34750 | 34700 | 232 |
| 401 | 20240530 | 122800 | 15800767450 | 34750 | 34800 | 34800 | 34750 | 369 |
| 402 | 20240530 | 122700 | 15787944400 | 34750 | 34800 | 34800 | 34750 | 135 |
| 403 | 20240530 | 122600 | 15783250150 | 34800 | 34750 | 34800 | 34750 | 163 |
| 404 | 20240530 | 122500 | 15777584900 | 34750 | 34800 | 34800 | 34750 | 714 |
| 405 | 20240530 | 122400 | 15752768100 | 34800 | 34800 | 34800 | 34750 | 683 |
| 406 | 20240530 | 122300 | 15728999850 | 34800 | 34800 | 34800 | 34800 | 14 |
| 407 | 20240530 | 122200 | 15728512650 | 34800 | 34750 | 34800 | 34750 | 648 |
| 408 | 20240530 | 122100 | 15705987100 | 34750 | 34800 | 34800 | 34750 | 420 |
| 409 | 20240530 | 122000 | 15691391150 | 34800 | 34750 | 34800 | 34750 | 350 |
| 410 | 20240530 | 121900 | 15679215450 | 34750 | 34750 | 34800 | 34750 | 504 |
| 411 | 20240530 | 121800 | 15661697550 | 34750 | 34700 | 34750 | 34700 | 1459 |
| 412 | 20240530 | 121700 | 15611004450 | 34650 | 34700 | 34700 | 34650 | 487 |
| 413 | 20240530 | 121600 | 15594113200 | 34700 | 34700 | 34750 | 34700 | 541 |
| 414 | 20240530 | 121500 | 15575338600 | 34700 | 34600 | 34750 | 34600 | 1993 |
| 415 | 20240530 | 121400 | 15506195700 | 34650 | 34650 | 34650 | 34600 | 790 |
| 416 | 20240530 | 121300 | 15478826200 | 34600 | 34650 | 34650 | 34600 | 344 |
| 417 | 20240530 | 121200 | 15466911600 | 34650 | 34700 | 34700 | 34650 | 1079 |
| 418 | 20240530 | 121100 | 15429523350 | 34700 | 34700 | 34700 | 34650 | 250 |
| 419 | 20240530 | 121000 | 15420858050 | 34700 | 34700 | 34700 | 34650 | 311 |
| 420 | 20240530 | 120900 | 15410066400 | 34700 | 34700 | 34700 | 34650 | 170 |
| 421 | 20240530 | 120800 | 15404174150 | 34700 | 34700 | 34700 | 34650 | 68 |
| 422 | 20240530 | 120700 | 15401815550 | 34700 | 34700 | 34700 | 34650 | 777 |
| 423 | 20240530 | 120600 | 15374876500 | 34700 | 34750 | 34750 | 34650 | 1713 |
| 424 | 20240530 | 120500 | 15315461700 | 34700 | 34650 | 34750 | 34650 | 1871 |
| 425 | 20240530 | 120400 | 15250518650 | 34650 | 34650 | 34700 | 34600 | 1364 |
| 426 | 20240530 | 120300 | 15203255600 | 34650 | 34600 | 34650 | 34600 | 306 |
| 427 | 20240530 | 120200 | 15192659700 | 34600 | 34650 | 34650 | 34600 | 514 |
| 428 | 20240530 | 120100 | 15174863500 | 34650 | 34700 | 34700 | 34600 | 679 |
| 429 | 20240530 | 120000 | 15151351700 | 34700 | 34750 | 34750 | 34700 | 404 |
| 430 | 20240530 | 115900 | 15137332500 | 34750 | 34750 | 34750 | 34700 | 1632 |
| 431 | 20240530 | 115800 | 15080690350 | 34750 | 34800 | 34800 | 34750 | 524 |
| 432 | 20240530 | 115700 | 15062479400 | 34750 | 34750 | 34800 | 34750 | 1192 |
| 433 | 20240530 | 115600 | 15021007250 | 34750 | 34800 | 34800 | 34750 | 564 |
| 434 | 20240530 | 115500 | 15001397050 | 34800 | 34750 | 34800 | 34750 | 290 |
| 435 | 20240530 | 115400 | 14991307050 | 34750 | 34700 | 34750 | 34700 | 646 |
| 436 | 20240530 | 115300 | 14968859750 | 34750 | 34700 | 34750 | 34650 | 2155 |
| 437 | 20240530 | 115200 | 14894086150 | 34650 | 34700 | 34700 | 34650 | 531 |
| 438 | 20240530 | 115100 | 14875686200 | 34650 | 34650 | 34700 | 34600 | 536 |
| 439 | 20240530 | 115000 | 14857126250 | 34600 | 34600 | 34700 | 34600 | 2486 |
| 440 | 20240530 | 114900 | 14770996500 | 34600 | 34600 | 34600 | 34550 | 8843 |
| 441 | 20240530 | 114800 | 14465308400 | 34600 | 34600 | 34650 | 34600 | 3061 |
| 442 | 20240530 | 114700 | 14359394150 | 34650 | 34650 | 34650 | 34550 | 9570 |
| 443 | 20240530 | 114600 | 14028191250 | 34650 | 34650 | 34650 | 34600 | 2775 |
| 444 | 20240530 | 114500 | 13932122900 | 34650 | 34650 | 34700 | 34650 | 1486 |
| 445 | 20240530 | 114400 | 13880632550 | 34650 | 34600 | 34700 | 34600 | 2206 |
| 446 | 20240530 | 114300 | 13804195700 | 34650 | 34650 | 34700 | 34600 | 2755 |
| 447 | 20240530 | 114200 | 13708759550 | 34650 | 34650 | 34700 | 34650 | 2035 |
| 448 | 20240530 | 114100 | 13638242850 | 34650 | 34700 | 34700 | 34650 | 1964 |
| 449 | 20240530 | 114000 | 13570175750 | 34700 | 34750 | 34750 | 34650 | 3437 |
| 450 | 20240530 | 113900 | 13450912350 | 34750 | 34750 | 34750 | 34700 | 750 |
| 451 | 20240530 | 113800 | 13424880900 | 34750 | 34700 | 34750 | 34700 | 500 |
| 452 | 20240530 | 113700 | 13407513450 | 34700 | 34800 | 34800 | 34700 | 1489 |
| 453 | 20240530 | 113600 | 13355801750 | 34750 | 34800 | 34800 | 34750 | 816 |
| 454 | 20240530 | 113500 | 13327444450 | 34800 | 34800 | 34800 | 34750 | 352 |
| 455 | 20240530 | 113400 | 13315197350 | 34800 | 34750 | 34800 | 34700 | 395 |
| 456 | 20240530 | 113300 | 13301473300 | 34800 | 34750 | 34800 | 34700 | 298 |
| 457 | 20240530 | 113200 | 13291117350 | 34700 | 34750 | 34750 | 34700 | 427 |
| 458 | 20240530 | 113100 | 13276282750 | 34750 | 34750 | 34800 | 34750 | 988 |
| 459 | 20240530 | 113000 | 13241948500 | 34800 | 34750 | 34800 | 34750 | 412 |
| 460 | 20240530 | 112900 | 13227629900 | 34750 | 34800 | 34800 | 34750 | 268 |
| 461 | 20240530 | 112800 | 13218311500 | 34800 | 34850 | 34850 | 34800 | 1289 |
| 462 | 20240530 | 112700 | 13173435700 | 34850 | 34850 | 34850 | 34800 | 251 |
| 463 | 20240530 | 112600 | 13164688950 | 34850 | 34850 | 34850 | 34800 | 1506 |
| 464 | 20240530 | 112500 | 13112205400 | 34750 | 34800 | 34850 | 34750 | 613 |
| 465 | 20240530 | 112400 | 13090870800 | 34800 | 34750 | 34850 | 34750 | 1956 |
| 466 | 20240530 | 112300 | 13022803700 | 34800 | 34750 | 34800 | 34750 | 121 |
| 467 | 20240530 | 112200 | 13018598850 | 34750 | 34750 | 34800 | 34700 | 873 |
| 468 | 20240530 | 112100 | 12988265550 | 34750 | 34750 | 34800 | 34650 | 4870 |
| 469 | 20240530 | 112000 | 12819284750 | 34750 | 34700 | 34750 | 34650 | 2853 |
| 470 | 20240530 | 111900 | 12720284650 | 34700 | 34700 | 34750 | 34700 | 463 |
| 471 | 20240530 | 111800 | 12704217000 | 34700 | 34750 | 34750 | 34700 | 1482 |
| 472 | 20240530 | 111700 | 12652790400 | 34750 | 34750 | 34750 | 34700 | 219 |
| 473 | 20240530 | 111600 | 12645181600 | 34700 | 34700 | 34750 | 34700 | 2470 |
| 474 | 20240530 | 111500 | 12559449450 | 34700 | 34750 | 34800 | 34700 | 3699 |
| 475 | 20240530 | 111400 | 12430958400 | 34750 | 34800 | 34800 | 34750 | 1475 |
| 476 | 20240530 | 111300 | 12379687000 | 34800 | 34800 | 34800 | 34750 | 820 |
| 477 | 20240530 | 111200 | 12351158250 | 34800 | 34850 | 34850 | 34750 | 6967 |
| 478 | 20240530 | 111100 | 12108730650 | 34800 | 34850 | 34850 | 34800 | 602 |
| 479 | 20240530 | 111000 | 12087776750 | 34850 | 34850 | 34850 | 34800 | 559 |
| 480 | 20240530 | 110900 | 12068299200 | 34850 | 34850 | 34900 | 34800 | 2998 |
| 481 | 20240530 | 110800 | 11963812900 | 34850 | 34850 | 34850 | 34800 | 1979 |
| 482 | 20240530 | 110700 | 11894865750 | 34850 | 34900 | 34900 | 34850 | 3241 |
| 483 | 20240530 | 110600 | 11781914900 | 34850 | 34900 | 34900 | 34850 | 1165 |
| 484 | 20240530 | 110500 | 11741283050 | 34900 | 34900 | 34900 | 34900 | 1683 |
| 485 | 20240530 | 110400 | 11682546350 | 34950 | 34950 | 35000 | 34900 | 1870 |
| 486 | 20240530 | 110300 | 11617203350 | 35000 | 35000 | 35000 | 34950 | 682 |
| 487 | 20240530 | 110200 | 11593349450 | 35000 | 35000 | 35000 | 34950 | 456 |
| 488 | 20240530 | 110100 | 11577390800 | 35000 | 34950 | 35000 | 34950 | 245 |
| 489 | 20240530 | 110000 | 11568824450 | 35000 | 35000 | 35000 | 34950 | 61 |
| 490 | 20240530 | 105900 | 11566690550 | 34950 | 35000 | 35000 | 34950 | 284 |
| 491 | 20240530 | 105800 | 11556763750 | 35000 | 34950 | 35000 | 34950 | 527 |
| 492 | 20240530 | 105700 | 11538335300 | 34950 | 35000 | 35000 | 34950 | 314 |
| 493 | 20240530 | 105600 | 11527355900 | 35000 | 35000 | 35000 | 34950 | 164 |
| 494 | 20240530 | 105500 | 11521620650 | 34950 | 34950 | 35000 | 34950 | 79 |
| 495 | 20240530 | 105400 | 11518859450 | 34950 | 35000 | 35000 | 34950 | 129 |
| 496 | 20240530 | 105300 | 11514349550 | 35000 | 34950 | 35000 | 34950 | 4 |
| 497 | 20240530 | 105200 | 11514209600 | 34950 | 35000 | 35000 | 34950 | 199 |
| 498 | 20240530 | 105100 | 11507247750 | 35000 | 35000 | 35000 | 34950 | 264 |
| 499 | 20240530 | 105000 | 11498012050 | 35000 | 34950 | 35000 | 34900 | 1441 |
| 500 | 20240530 | 104900 | 11447588700 | 34900 | 34900 | 34950 | 34900 | 1649 |
| 501 | 20240530 | 104800 | 11389967250 | 34900 | 34950 | 34950 | 34850 | 590 |
| 502 | 20240530 | 104700 | 11369376150 | 34900 | 34900 | 34950 | 34850 | 5405 |
| 503 | 20240530 | 104600 | 11180677550 | 34900 | 34850 | 34900 | 34850 | 144 |
| 504 | 20240530 | 104500 | 11175655650 | 34850 | 34900 | 34900 | 34850 | 619 |
| 505 | 20240530 | 104400 | 11154068400 | 34900 | 34950 | 34950 | 34850 | 2011 |
| 506 | 20240530 | 104300 | 11083877750 | 34950 | 34900 | 34950 | 34900 | 119 |
| 507 | 20240530 | 104200 | 11079722000 | 34950 | 34900 | 34950 | 34900 | 530 |
| 508 | 20240530 | 104100 | 11061210000 | 34900 | 34950 | 34950 | 34900 | 891 |
| 509 | 20240530 | 104000 | 11030109350 | 34950 | 35000 | 35050 | 34950 | 1433 |
| 510 | 20240530 | 103900 | 10979994200 | 35000 | 35050 | 35050 | 35000 | 406 |
| 511 | 20240530 | 103800 | 10965773950 | 35050 | 35050 | 35100 | 35050 | 3477 |
| 512 | 20240530 | 103700 | 10843828750 | 35050 | 34950 | 35050 | 34950 | 2516 |
| 513 | 20240530 | 103600 | 10755787550 | 34900 | 34950 | 34950 | 34900 | 1129 |
| 514 | 20240530 | 103500 | 10716379600 | 34950 | 34950 | 34950 | 34900 | 339 |
| 515 | 20240530 | 103400 | 10704539600 | 34950 | 34900 | 34950 | 34900 | 724 |
| 516 | 20240530 | 103300 | 10679271650 | 34900 | 34900 | 34900 | 34850 | 172 |
| 517 | 20240530 | 103200 | 10673270600 | 34850 | 34850 | 34950 | 34800 | 5097 |
| 518 | 20240530 | 103100 | 10495631400 | 34900 | 34850 | 34900 | 34850 | 2510 |
| 519 | 20240530 | 103000 | 10408157300 | 34850 | 34850 | 34900 | 34800 | 1443 |
| 520 | 20240530 | 102900 | 10357853300 | 34850 | 34900 | 34900 | 34800 | 3813 |
| 521 | 20240530 | 102800 | 10224973850 | 34900 | 34950 | 34950 | 34900 | 883 |
| 522 | 20240530 | 102700 | 10194156400 | 34900 | 34950 | 34950 | 34900 | 4994 |
| 523 | 20240530 | 102600 | 10019755750 | 34950 | 35000 | 35000 | 34950 | 813 |
| 524 | 20240530 | 102500 | 9991303050 | 35000 | 35000 | 35000 | 34950 | 283 |
| 525 | 20240530 | 102400 | 9981408850 | 34950 | 34950 | 35000 | 34900 | 1026 |
| 526 | 20240530 | 102300 | 9945550550 | 34950 | 35000 | 35000 | 34950 | 417 |
| 527 | 20240530 | 102200 | 9930969450 | 35000 | 34950 | 35000 | 34900 | 2257 |
| 528 | 20240530 | 102100 | 9852016350 | 34950 | 34950 | 34950 | 34900 | 494 |
| 529 | 20240530 | 102000 | 9834756050 | 34950 | 35000 | 35000 | 34950 | 972 |
| 530 | 20240530 | 101900 | 9800779350 | 35000 | 35000 | 35000 | 34950 | 316 |
| 531 | 20240530 | 101800 | 9789733200 | 35000 | 35050 | 35050 | 34950 | 2807 |
| 532 | 20240530 | 101700 | 9691488700 | 35050 | 35050 | 35100 | 35000 | 1014 |
| 533 | 20240530 | 101600 | 9655960550 | 35050 | 35050 | 35100 | 35000 | 823 |
| 534 | 20240530 | 101500 | 9627113050 | 35000 | 35100 | 35100 | 35000 | 1196 |
| 535 | 20240530 | 101400 | 9585201300 | 35100 | 35050 | 35100 | 35050 | 2712 |
| 536 | 20240530 | 101300 | 9490060550 | 35000 | 35000 | 35050 | 35000 | 1011 |
| 537 | 20240530 | 101200 | 9454630700 | 35050 | 35000 | 35050 | 35000 | 1461 |
| 538 | 20240530 | 101100 | 9403492350 | 35050 | 35000 | 35050 | 34950 | 469 |
| 539 | 20240530 | 101000 | 9387079500 | 35000 | 35000 | 35050 | 35000 | 1466 |
| 540 | 20240530 | 100900 | 9335768500 | 35000 | 35000 | 35050 | 35000 | 1174 |
| 541 | 20240530 | 100800 | 9294677650 | 35000 | 34950 | 35000 | 34950 | 6071 |
| 542 | 20240530 | 100700 | 9082195450 | 34950 | 34950 | 34950 | 34850 | 2012 |
| 543 | 20240530 | 100600 | 9011956150 | 34950 | 34950 | 34950 | 34850 | 1608 |
| 544 | 20240530 | 100500 | 8955824250 | 34950 | 34900 | 34950 | 34850 | 2301 |
| 545 | 20240530 | 100400 | 8875570250 | 34850 | 34950 | 34950 | 34850 | 4401 |
| 546 | 20240530 | 100300 | 8721844750 | 34950 | 34800 | 34950 | 34800 | 4297 |
| 547 | 20240530 | 100200 | 8571891500 | 34800 | 34850 | 34900 | 34800 | 1498 |
| 548 | 20240530 | 100100 | 8519701100 | 34850 | 34850 | 34900 | 34800 | 6380 |
| 549 | 20240530 | 100000 | 8297430250 | 34850 | 34900 | 34900 | 34850 | 588 |
| 550 | 20240530 | 095900 | 8276932650 | 34900 | 34950 | 34950 | 34850 | 7239 |
| 551 | 20240530 | 095800 | 8024283000 | 34900 | 34950 | 34950 | 34900 | 369 |
| 552 | 20240530 | 095700 | 8011390450 | 34950 | 34950 | 34950 | 34900 | 496 |
| 553 | 20240530 | 095600 | 7994057350 | 34950 | 35000 | 35000 | 34900 | 4263 |
| 554 | 20240530 | 095500 | 7844969100 | 35000 | 35050 | 35050 | 35000 | 929 |
| 555 | 20240530 | 095400 | 7812437250 | 35050 | 34950 | 35050 | 34950 | 3910 |
| 556 | 20240530 | 095300 | 7675568600 | 35000 | 34900 | 35000 | 34900 | 3142 |
| 557 | 20240530 | 095200 | 7565766850 | 34950 | 34900 | 34950 | 34850 | 570 |
| 558 | 20240530 | 095100 | 7545876300 | 34950 | 34900 | 34950 | 34850 | 1984 |
| 559 | 20240530 | 095000 | 7476631650 | 34950 | 34950 | 34950 | 34900 | 4316 |
| 560 | 20240530 | 094900 | 7325912550 | 34950 | 34900 | 34950 | 34900 | 1443 |
| 561 | 20240530 | 094800 | 7275503850 | 34900 | 34950 | 35000 | 34900 | 2499 |
| 562 | 20240530 | 094700 | 7188164250 | 34950 | 34950 | 35000 | 34900 | 4038 |
| 563 | 20240530 | 094600 | 7047029200 | 34950 | 34950 | 34950 | 34900 | 2717 |
| 564 | 20240530 | 094500 | 6952108700 | 34900 | 34900 | 35000 | 34900 | 3767 |
| 565 | 20240530 | 094400 | 6820561650 | 34900 | 34900 | 35000 | 34900 | 5157 |
| 566 | 20240530 | 094300 | 6640195100 | 34900 | 34900 | 34950 | 34850 | 2497 |
| 567 | 20240530 | 094200 | 6553003800 | 34950 | 34950 | 34950 | 34850 | 4634 |
| 568 | 20240530 | 094100 | 6391251000 | 34950 | 35050 | 35050 | 34900 | 14453 |
| 569 | 20240530 | 094000 | 5885621550 | 35000 | 35050 | 35050 | 35000 | 1397 |
| 570 | 20240530 | 093900 | 5836703850 | 35050 | 35100 | 35100 | 35000 | 5443 |
| 571 | 20240530 | 093800 | 5645817700 | 35050 | 35050 | 35100 | 35050 | 2030 |
| 572 | 20240530 | 093700 | 5574659650 | 35050 | 35100 | 35100 | 35050 | 3034 |
| 573 | 20240530 | 093600 | 5468205900 | 35150 | 35100 | 35200 | 35100 | 1191 |
| 574 | 20240530 | 093500 | 5426371850 | 35100 | 35100 | 35150 | 35050 | 6695 |
| 575 | 20240530 | 093400 | 5191478400 | 35100 | 35200 | 35200 | 35100 | 2570 |
| 576 | 20240530 | 093300 | 5101153550 | 35200 | 35250 | 35300 | 35150 | 8669 |
| 577 | 20240530 | 093200 | 4795892850 | 35250 | 35250 | 35300 | 35200 | 3386 |
| 578 | 20240530 | 093100 | 4676568800 | 35300 | 35350 | 35400 | 35300 | 4341 |
| 579 | 20240530 | 093000 | 4523221350 | 35350 | 35350 | 35400 | 35350 | 2345 |
| 580 | 20240530 | 092900 | 4440324400 | 35350 | 35400 | 35400 | 35350 | 1617 |
| 581 | 20240530 | 092800 | 4383128950 | 35400 | 35450 | 35450 | 35400 | 2493 |
| 582 | 20240530 | 092700 | 4294872750 | 35450 | 35450 | 35450 | 35400 | 2530 |
| 583 | 20240530 | 092600 | 4205208700 | 35450 | 35550 | 35550 | 35450 | 2960 |
| 584 | 20240530 | 092500 | 4100107250 | 35500 | 35650 | 35650 | 35500 | 2865 |
| 585 | 20240530 | 092400 | 3998190600 | 35600 | 35600 | 35750 | 35600 | 2098 |
| 586 | 20240530 | 092300 | 3923366500 | 35600 | 35750 | 35800 | 35600 | 10673 |
| 587 | 20240530 | 092200 | 3542264150 | 35750 | 35750 | 35750 | 35700 | 1335 |
| 588 | 20240530 | 092100 | 3494545750 | 35750 | 35650 | 35750 | 35650 | 281 |
| 589 | 20240530 | 092000 | 3484514050 | 35700 | 35550 | 35700 | 35550 | 2267 |
| 590 | 20240530 | 091900 | 3403663750 | 35550 | 35600 | 35700 | 35500 | 4798 |
| 591 | 20240530 | 091800 | 3232911000 | 35700 | 35450 | 35700 | 35450 | 3376 |
| 592 | 20240530 | 091700 | 3113043150 | 35450 | 35550 | 35550 | 35450 | 4693 |
| 593 | 20240530 | 091600 | 2946536150 | 35550 | 35550 | 35550 | 35500 | 2789 |
| 594 | 20240530 | 091500 | 2847438500 | 35550 | 35550 | 35600 | 35500 | 3085 |
| 595 | 20240530 | 091400 | 2737773850 | 35500 | 35550 | 35550 | 35500 | 1270 |
| 596 | 20240530 | 091300 | 2692673250 | 35550 | 35750 | 35800 | 35500 | 7393 |
| 597 | 20240530 | 091200 | 2429357950 | 35800 | 35850 | 35850 | 35700 | 1707 |
| 598 | 20240530 | 091100 | 2368351000 | 35850 | 35900 | 35900 | 35800 | 9694 |
| 599 | 20240530 | 091000 | 2020812150 | 35900 | 35900 | 35950 | 35800 | 6924 |
| 600 | 20240530 | 090900 | 1772358050 | 35900 | 35850 | 35900 | 35800 | 2396 |
| 601 | 20240530 | 090800 | 1686443250 | 35800 | 35750 | 35850 | 35700 | 2590 |
| 602 | 20240530 | 090700 | 1593654700 | 35750 | 35450 | 35750 | 35450 | 10460 |
| 603 | 20240530 | 090600 | 1221357550 | 35450 | 35400 | 35450 | 35350 | 4207 |
| 604 | 20240530 | 090500 | 1072425500 | 35400 | 35450 | 35500 | 35350 | 3248 |
| 605 | 20240530 | 090400 | 957439550 | 35450 | 35550 | 35550 | 35450 | 4253 |
| 606 | 20240530 | 090300 | 806524900 | 35600 | 35550 | 35600 | 35500 | 3023 |
| 607 | 20240530 | 090200 | 698997000 | 35550 | 35600 | 35650 | 35500 | 2941 |
| 608 | 20240530 | 090100 | 594313950 | 35500 | 35450 | 35550 | 35400 | 4754 |
| 609 | 20240530 | 090000 | 425693800 | 35450 | 35350 | 35550 | 35350 | 11982 |