33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 191600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 3 | 20240531 | 191500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240531 | 191400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240531 | 191300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240531 | 191200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240531 | 191100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240531 | 191000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240531 | 190900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240531 | 190800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240531 | 190700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240531 | 190600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240531 | 190500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240531 | 190400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240531 | 190300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240531 | 190200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240531 | 190100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240531 | 190000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240531 | 185900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240531 | 185800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240531 | 185700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240531 | 185600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240531 | 185500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240531 | 185400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240531 | 185300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240531 | 185200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240531 | 185100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240531 | 185000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240531 | 184900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240531 | 184800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240531 | 184700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240531 | 184600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 33 | 20240531 | 184500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240531 | 184400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240531 | 184300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240531 | 184200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240531 | 184100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240531 | 184000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240531 | 183900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240531 | 183800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240531 | 183700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240531 | 183600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240531 | 183500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240531 | 183400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240531 | 183300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240531 | 183200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240531 | 183100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240531 | 183000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240531 | 182900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240531 | 182800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240531 | 182700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240531 | 182600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240531 | 182500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240531 | 182400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240531 | 182300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240531 | 182200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240531 | 182100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240531 | 182000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240531 | 181900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240531 | 181800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240531 | 181700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240531 | 181600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 63 | 20240531 | 181500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240531 | 181400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240531 | 181300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240531 | 181200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240531 | 181100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240531 | 181000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240531 | 180900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240531 | 180800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240531 | 180700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240531 | 180600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240531 | 180500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240531 | 180400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240531 | 180300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240531 | 180200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240531 | 180100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240531 | 180000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240531 | 175900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240531 | 175800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240531 | 175700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240531 | 175600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240531 | 175500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240531 | 175400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240531 | 175300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240531 | 175200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240531 | 175100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240531 | 175000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240531 | 174900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240531 | 174800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240531 | 174700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240531 | 174600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 93 | 20240531 | 174500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240531 | 174400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240531 | 174300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240531 | 174200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240531 | 174100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240531 | 174000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240531 | 173900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240531 | 173800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240531 | 173700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240531 | 173600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240531 | 173500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240531 | 173400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240531 | 173300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240531 | 173200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240531 | 173100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240531 | 173000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240531 | 172900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240531 | 172800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240531 | 172700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240531 | 172600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240531 | 172500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240531 | 172400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240531 | 172300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240531 | 172200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240531 | 172100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240531 | 172000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240531 | 171900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240531 | 171800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240531 | 171700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240531 | 171600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 123 | 20240531 | 171500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240531 | 171400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240531 | 171300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240531 | 171200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240531 | 171100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240531 | 171000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240531 | 170900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240531 | 170800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240531 | 170700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240531 | 170600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240531 | 170500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240531 | 170400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240531 | 170300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240531 | 170200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240531 | 170100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240531 | 170000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240531 | 165900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240531 | 165800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240531 | 165700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240531 | 165600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240531 | 165500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240531 | 165400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240531 | 165300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240531 | 165200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240531 | 165100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240531 | 165000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240531 | 164900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240531 | 164800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240531 | 164700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240531 | 164600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 153 | 20240531 | 164500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240531 | 164400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240531 | 164300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240531 | 164200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240531 | 164100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240531 | 164000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240531 | 163900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240531 | 163800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240531 | 163700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240531 | 163600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240531 | 163500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240531 | 163400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240531 | 163300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240531 | 163200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240531 | 163100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240531 | 163000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240531 | 162900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240531 | 162800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240531 | 162700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240531 | 162600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240531 | 162500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240531 | 162400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240531 | 162300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240531 | 162200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240531 | 162100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240531 | 162000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240531 | 161900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240531 | 161800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240531 | 161700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240531 | 161600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 183 | 20240531 | 161500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240531 | 161400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240531 | 161300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240531 | 161200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240531 | 161100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240531 | 161000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240531 | 160900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240531 | 160800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240531 | 160700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240531 | 160600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240531 | 160500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240531 | 160400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240531 | 160300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240531 | 160200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240531 | 160100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240531 | 160000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240531 | 155900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240531 | 155800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240531 | 155700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240531 | 155600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240531 | 155500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240531 | 155400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240531 | 155300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240531 | 155200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240531 | 155100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240531 | 155000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240531 | 154900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240531 | 154800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240531 | 154700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240531 | 154600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 213 | 20240531 | 154500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240531 | 154400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240531 | 154300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240531 | 154200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240531 | 154100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240531 | 154000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240531 | 153900 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240531 | 153800 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240531 | 153700 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240531 | 153600 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240531 | 153500 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240531 | 153400 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240531 | 153300 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240531 | 153200 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240531 | 153100 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240531 | 153000 | 5207326250 | 26200 | 26200 | 26200 | 26200 | 3938 |
| 229 | 20240531 | 152900 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240531 | 152800 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240531 | 152700 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240531 | 152600 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240531 | 152500 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240531 | 152400 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240531 | 152300 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240531 | 152200 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240531 | 152100 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240531 | 152000 | 5104150650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240531 | 151900 | 5104150650 | 26200 | 26100 | 26200 | 26100 | 786 |
| 240 | 20240531 | 151800 | 5083598950 | 26100 | 26100 | 26150 | 26100 | 163 |
| 241 | 20240531 | 151700 | 5079344550 | 26050 | 26150 | 26150 | 26050 | 574 |
| 242 | 20240531 | 151600 | 5064372300 | 26150 | 26150 | 26200 | 26100 | 346 |
| 243 | 20240531 | 151500 | 5055328450 | 26200 | 26150 | 26200 | 26150 | 497 |
| 244 | 20240531 | 151400 | 5042316800 | 26150 | 26150 | 26150 | 26100 | 601 |
| 245 | 20240531 | 151300 | 5026615850 | 26150 | 26150 | 26150 | 26150 | 313 |
| 246 | 20240531 | 151200 | 5018430900 | 26150 | 26150 | 26150 | 26100 | 493 |
| 247 | 20240531 | 151100 | 5005539000 | 26100 | 26150 | 26150 | 26100 | 323 |
| 248 | 20240531 | 151000 | 4997093050 | 26100 | 26100 | 26150 | 26050 | 457 |
| 249 | 20240531 | 150900 | 4985146900 | 26100 | 26150 | 26150 | 26100 | 736 |
| 250 | 20240531 | 150800 | 4965912750 | 26150 | 26150 | 26150 | 26100 | 269 |
| 251 | 20240531 | 150700 | 4958878450 | 26100 | 26100 | 26100 | 26100 | 119 |
| 252 | 20240531 | 150600 | 4955772550 | 26150 | 26150 | 26150 | 26100 | 497 |
| 253 | 20240531 | 150500 | 4942776300 | 26150 | 26150 | 26150 | 26100 | 510 |
| 254 | 20240531 | 150400 | 4929452900 | 26150 | 26150 | 26150 | 26100 | 314 |
| 255 | 20240531 | 150300 | 4921244000 | 26150 | 26150 | 26150 | 26100 | 269 |
| 256 | 20240531 | 150200 | 4914209700 | 26100 | 26100 | 26100 | 26050 | 504 |
| 257 | 20240531 | 150100 | 4901055500 | 26100 | 26100 | 26150 | 26100 | 268 |
| 258 | 20240531 | 150000 | 4894059850 | 26100 | 26050 | 26100 | 26050 | 300 |
| 259 | 20240531 | 145900 | 4886231200 | 26150 | 26150 | 26150 | 26050 | 353 |
| 260 | 20240531 | 145800 | 4877006800 | 26150 | 26150 | 26150 | 26050 | 304 |
| 261 | 20240531 | 145700 | 4869083850 | 26100 | 26150 | 26150 | 26050 | 1157 |
| 262 | 20240531 | 145600 | 4838927150 | 26100 | 26100 | 26150 | 26100 | 207 |
| 263 | 20240531 | 145500 | 4833523600 | 26100 | 26050 | 26150 | 26050 | 736 |
| 264 | 20240531 | 145400 | 4814315950 | 26100 | 26200 | 26200 | 26050 | 1080 |
| 265 | 20240531 | 145300 | 4786114950 | 26200 | 26150 | 26200 | 26150 | 34 |
| 266 | 20240531 | 145200 | 4785225000 | 26100 | 26150 | 26150 | 26100 | 94 |
| 267 | 20240531 | 145100 | 4782767450 | 26100 | 26100 | 26150 | 26100 | 62 |
| 268 | 20240531 | 145000 | 4781147550 | 26150 | 26150 | 26200 | 26150 | 680 |
| 269 | 20240531 | 144900 | 4763364700 | 26150 | 26200 | 26200 | 26150 | 139 |
| 270 | 20240531 | 144800 | 4759727650 | 26150 | 26200 | 26200 | 26150 | 77 |
| 271 | 20240531 | 144700 | 4757712400 | 26200 | 26200 | 26200 | 26150 | 122 |
| 272 | 20240531 | 144600 | 4754519850 | 26200 | 26200 | 26200 | 26150 | 63 |
| 273 | 20240531 | 144500 | 4752870150 | 26150 | 26200 | 26200 | 26150 | 191 |
| 274 | 20240531 | 144400 | 4747872300 | 26200 | 26150 | 26200 | 26150 | 46 |
| 275 | 20240531 | 144300 | 4746667550 | 26150 | 26150 | 26200 | 26100 | 144 |
| 276 | 20240531 | 144200 | 4742902250 | 26150 | 26100 | 26150 | 26100 | 119 |
| 277 | 20240531 | 144100 | 4739793900 | 26100 | 26150 | 26150 | 26100 | 81 |
| 278 | 20240531 | 144000 | 4737678100 | 26150 | 26150 | 26150 | 26100 | 79 |
| 279 | 20240531 | 143900 | 4735613450 | 26150 | 26150 | 26150 | 26100 | 135 |
| 280 | 20240531 | 143800 | 4732083350 | 26100 | 26150 | 26150 | 26100 | 86 |
| 281 | 20240531 | 143700 | 4729837050 | 26150 | 26200 | 26200 | 26100 | 41 |
| 282 | 20240531 | 143600 | 4728764350 | 26100 | 26200 | 26200 | 26100 | 453 |
| 283 | 20240531 | 143500 | 4716939350 | 26100 | 26100 | 26200 | 26100 | 60 |
| 284 | 20240531 | 143400 | 4715370800 | 26100 | 26150 | 26150 | 26100 | 76 |
| 285 | 20240531 | 143300 | 4713385400 | 26100 | 26200 | 26200 | 26100 | 1568 |
| 286 | 20240531 | 143200 | 4672387950 | 26200 | 26100 | 26200 | 26100 | 434 |
| 287 | 20240531 | 143100 | 4661041600 | 26050 | 26100 | 26150 | 26050 | 71 |
| 288 | 20240531 | 143000 | 4659188750 | 26100 | 26150 | 26150 | 26050 | 251 |
| 289 | 20240531 | 142900 | 4652647600 | 26050 | 26100 | 26150 | 26050 | 261 |
| 290 | 20240531 | 142800 | 4645841400 | 26100 | 26050 | 26100 | 26050 | 1902 |
| 291 | 20240531 | 142700 | 4596289250 | 26050 | 26100 | 26100 | 26050 | 34 |
| 292 | 20240531 | 142600 | 4595403300 | 26100 | 26050 | 26100 | 26050 | 427 |
| 293 | 20240531 | 142500 | 4584279900 | 26100 | 26050 | 26100 | 26050 | 40 |
| 294 | 20240531 | 142400 | 4583237800 | 26100 | 26050 | 26100 | 26050 | 679 |
| 295 | 20240531 | 142300 | 4565517000 | 26050 | 26050 | 26050 | 26050 | 96 |
| 296 | 20240531 | 142200 | 4563016200 | 26050 | 26100 | 26100 | 26050 | 2044 |
| 297 | 20240531 | 142100 | 4509668650 | 26150 | 26150 | 26150 | 26150 | 905 |
| 298 | 20240531 | 142000 | 4486002900 | 26200 | 26150 | 26200 | 26150 | 60 |
| 299 | 20240531 | 141900 | 4484433850 | 26200 | 26200 | 26200 | 26200 | 1 |
| 300 | 20240531 | 141800 | 4484407650 | 26150 | 26150 | 26150 | 26150 | 199 |
| 301 | 20240531 | 141700 | 4479203800 | 26150 | 26200 | 26200 | 26150 | 864 |
| 302 | 20240531 | 141600 | 4456608450 | 26200 | 26200 | 26250 | 26200 | 321 |
| 303 | 20240531 | 141500 | 4448193250 | 26200 | 26200 | 26200 | 26200 | 24 |
| 304 | 20240531 | 141400 | 4447564450 | 26200 | 26200 | 26200 | 26200 | 2 |
| 305 | 20240531 | 141300 | 4447512050 | 26200 | 26250 | 26250 | 26200 | 73 |
| 306 | 20240531 | 141200 | 4445597800 | 26150 | 26200 | 26250 | 26150 | 279 |
| 307 | 20240531 | 141100 | 4438290250 | 26200 | 26200 | 26200 | 26200 | 290 |
| 308 | 20240531 | 141000 | 4430692250 | 26150 | 26150 | 26150 | 26150 | 101 |
| 309 | 20240531 | 140900 | 4428051100 | 26200 | 26150 | 26200 | 26150 | 238 |
| 310 | 20240531 | 140800 | 4421821850 | 26150 | 26200 | 26200 | 26150 | 27 |
| 311 | 20240531 | 140700 | 4421114650 | 26150 | 26150 | 26150 | 26150 | 22 |
| 312 | 20240531 | 140600 | 4420539350 | 26150 | 26200 | 26200 | 26150 | 137 |
| 313 | 20240531 | 140500 | 4416952300 | 26200 | 26150 | 26200 | 26150 | 56 |
| 314 | 20240531 | 140400 | 4415486350 | 26150 | 26200 | 26200 | 26150 | 676 |
| 315 | 20240531 | 140300 | 4397776850 | 26250 | 26250 | 26250 | 26250 | 504 |
| 316 | 20240531 | 140200 | 4384546850 | 26300 | 26300 | 26300 | 26300 | 2 |
| 317 | 20240531 | 140100 | 4384494250 | 26250 | 26250 | 26250 | 26250 | 108 |
| 318 | 20240531 | 140000 | 4381659250 | 26250 | 26250 | 26250 | 26250 | 122 |
| 319 | 20240531 | 135900 | 4378456750 | 26250 | 26200 | 26250 | 26200 | 143 |
| 320 | 20240531 | 135800 | 4374710050 | 26200 | 26250 | 26250 | 26200 | 98 |
| 321 | 20240531 | 135700 | 4372141950 | 26250 | 26200 | 26250 | 26200 | 6 |
| 322 | 20240531 | 135600 | 4371984600 | 26200 | 26200 | 26200 | 26200 | 100 |
| 323 | 20240531 | 135500 | 4369364600 | 26250 | 26250 | 26250 | 26200 | 133 |
| 324 | 20240531 | 135400 | 4365879650 | 26250 | 26150 | 26250 | 26150 | 87 |
| 325 | 20240531 | 135300 | 4363600250 | 26150 | 26200 | 26200 | 26150 | 166 |
| 326 | 20240531 | 135200 | 4359258750 | 26200 | 26200 | 26200 | 26150 | 2388 |
| 327 | 20240531 | 135100 | 4296759200 | 26200 | 26200 | 26200 | 26200 | 81 |
| 328 | 20240531 | 135000 | 4294637000 | 26250 | 26250 | 26250 | 26250 | 19 |
| 329 | 20240531 | 134900 | 4294138250 | 26250 | 26250 | 26250 | 26250 | 183 |
| 330 | 20240531 | 134800 | 4289334500 | 26250 | 26250 | 26250 | 26250 | 5 |
| 331 | 20240531 | 134700 | 4289203250 | 26250 | 26250 | 26250 | 26250 | 99 |
| 332 | 20240531 | 134600 | 4286604500 | 26250 | 26250 | 26250 | 26250 | 201 |
| 333 | 20240531 | 134500 | 4281328250 | 26250 | 26250 | 26250 | 26250 | 634 |
| 334 | 20240531 | 134400 | 4264685750 | 26250 | 26250 | 26300 | 26250 | 90 |
| 335 | 20240531 | 134300 | 4262323200 | 26250 | 26250 | 26250 | 26250 | 76 |
| 336 | 20240531 | 134200 | 4260328200 | 26250 | 26250 | 26300 | 26250 | 253 |
| 337 | 20240531 | 134100 | 4253686900 | 26300 | 26250 | 26300 | 26250 | 125 |
| 338 | 20240531 | 134000 | 4250405600 | 26250 | 26250 | 26250 | 26250 | 40 |
| 339 | 20240531 | 133900 | 4249355600 | 26250 | 26250 | 26250 | 26250 | 27 |
| 340 | 20240531 | 133800 | 4248646850 | 26250 | 26250 | 26300 | 26250 | 29 |
| 341 | 20240531 | 133700 | 4247885550 | 26250 | 26250 | 26250 | 26250 | 177 |
| 342 | 20240531 | 133600 | 4243239300 | 26250 | 26250 | 26250 | 26250 | 140 |
| 343 | 20240531 | 133500 | 4239564300 | 26250 | 26250 | 26250 | 26250 | 24 |
| 344 | 20240531 | 133400 | 4238934300 | 26300 | 26250 | 26300 | 26250 | 21 |
| 345 | 20240531 | 133300 | 4238383000 | 26300 | 26250 | 26300 | 26250 | 2 |
| 346 | 20240531 | 133200 | 4238330450 | 26250 | 26250 | 26300 | 26250 | 130 |
| 347 | 20240531 | 133100 | 4234917900 | 26300 | 26300 | 26300 | 26300 | 220 |
| 348 | 20240531 | 133000 | 4229131900 | 26250 | 26250 | 26250 | 26250 | 28 |
| 349 | 20240531 | 132900 | 4228396900 | 26250 | 26300 | 26300 | 26250 | 26 |
| 350 | 20240531 | 132800 | 4227714350 | 26250 | 26250 | 26250 | 26250 | 309 |
| 351 | 20240531 | 132700 | 4219603100 | 26250 | 26200 | 26250 | 26200 | 526 |
| 352 | 20240531 | 132600 | 4205820600 | 26300 | 26250 | 26300 | 26200 | 28 |
| 353 | 20240531 | 132500 | 4205085650 | 26250 | 26200 | 26250 | 26200 | 243 |
| 354 | 20240531 | 132400 | 4198709550 | 26250 | 26200 | 26250 | 26150 | 109 |
| 355 | 20240531 | 132300 | 4195855050 | 26200 | 26150 | 26200 | 26150 | 33 |
| 356 | 20240531 | 132200 | 4194991300 | 26150 | 26150 | 26150 | 26150 | 37 |
| 357 | 20240531 | 132100 | 4194023750 | 26150 | 26150 | 26150 | 26150 | 365 |
| 358 | 20240531 | 132000 | 4184479000 | 26150 | 26200 | 26200 | 26150 | 302 |
| 359 | 20240531 | 131900 | 4176566700 | 26200 | 26150 | 26200 | 26150 | 20 |
| 360 | 20240531 | 131800 | 4176043450 | 26150 | 26150 | 26150 | 26150 | 70 |
| 361 | 20240531 | 131700 | 4174212950 | 26150 | 26150 | 26200 | 26150 | 285 |
| 362 | 20240531 | 131600 | 4166760150 | 26150 | 26200 | 26200 | 26150 | 26 |
| 363 | 20240531 | 131500 | 4166080150 | 26150 | 26150 | 26200 | 26150 | 290 |
| 364 | 20240531 | 131400 | 4158496600 | 26200 | 26200 | 26200 | 26200 | 2 |
| 365 | 20240531 | 131300 | 4158444200 | 26200 | 26200 | 26250 | 26200 | 885 |
| 366 | 20240531 | 131200 | 4135257150 | 26250 | 26250 | 26250 | 26250 | 38 |
| 367 | 20240531 | 131100 | 4134259650 | 26250 | 26200 | 26250 | 26200 | 38 |
| 368 | 20240531 | 131000 | 4133263500 | 26250 | 26200 | 26250 | 26150 | 133 |
| 369 | 20240531 | 130900 | 4129778900 | 26200 | 26250 | 26300 | 26200 | 3253 |
| 370 | 20240531 | 130800 | 4044460100 | 26250 | 26250 | 26250 | 26250 | 100 |
| 371 | 20240531 | 130700 | 4041835100 | 26250 | 26300 | 26300 | 26250 | 62 |
| 372 | 20240531 | 130600 | 4040207100 | 26250 | 26250 | 26250 | 26250 | 78 |
| 373 | 20240531 | 130500 | 4038159600 | 26250 | 26250 | 26250 | 26250 | 151 |
| 374 | 20240531 | 130400 | 4034195850 | 26250 | 26250 | 26250 | 26250 | 40 |
| 375 | 20240531 | 130300 | 4033145850 | 26250 | 26250 | 26250 | 26250 | 28 |
| 376 | 20240531 | 130200 | 4032410850 | 26250 | 26250 | 26300 | 26250 | 55 |
| 377 | 20240531 | 130100 | 4030966400 | 26300 | 26250 | 26300 | 26250 | 25 |
| 378 | 20240531 | 130000 | 4030310100 | 26250 | 26300 | 26300 | 26250 | 27 |
| 379 | 20240531 | 125900 | 4029601250 | 26300 | 26250 | 26300 | 26250 | 127 |
| 380 | 20240531 | 125800 | 4026262500 | 26300 | 26300 | 26350 | 26300 | 253 |
| 381 | 20240531 | 125700 | 4019608550 | 26300 | 26300 | 26300 | 26300 | 202 |
| 382 | 20240531 | 125600 | 4014295950 | 26300 | 26300 | 26350 | 26300 | 59 |
| 383 | 20240531 | 125500 | 4012744150 | 26300 | 26350 | 26350 | 26300 | 82 |
| 384 | 20240531 | 125400 | 4010587450 | 26350 | 26250 | 26350 | 26250 | 35 |
| 385 | 20240531 | 125300 | 4009667300 | 26250 | 26300 | 26350 | 26250 | 53 |
| 386 | 20240531 | 125200 | 4008273450 | 26350 | 26350 | 26350 | 26350 | 1 |
| 387 | 20240531 | 125100 | 4008247100 | 26350 | 26300 | 26350 | 26250 | 1458 |
| 388 | 20240531 | 125000 | 3969962450 | 26300 | 26350 | 26350 | 26300 | 3139 |
| 389 | 20240531 | 124900 | 3887404150 | 26350 | 26350 | 26350 | 26350 | 117 |
| 390 | 20240531 | 124800 | 3884321200 | 26350 | 26300 | 26350 | 26300 | 5 |
| 391 | 20240531 | 124700 | 3884189600 | 26400 | 26350 | 26400 | 26350 | 76 |
| 392 | 20240531 | 124600 | 3882184000 | 26300 | 26300 | 26300 | 26300 | 22 |
| 393 | 20240531 | 124500 | 3881605400 | 26350 | 26350 | 26350 | 26300 | 47 |
| 394 | 20240531 | 124400 | 3880368300 | 26350 | 26350 | 26350 | 26350 | 190 |
| 395 | 20240531 | 124300 | 3875361800 | 26400 | 26350 | 26400 | 26350 | 13 |
| 396 | 20240531 | 124200 | 3875019050 | 26350 | 26400 | 26400 | 26350 | 78 |
| 397 | 20240531 | 124100 | 3872963650 | 26400 | 26350 | 26400 | 26350 | 570 |
| 398 | 20240531 | 124000 | 3857944050 | 26350 | 26350 | 26350 | 26300 | 17 |
| 399 | 20240531 | 123900 | 3857496300 | 26300 | 26400 | 26400 | 26300 | 32 |
| 400 | 20240531 | 123800 | 3856654250 | 26350 | 26350 | 26350 | 26350 | 776 |
| 401 | 20240531 | 123700 | 3836206650 | 26400 | 26400 | 26400 | 26400 | 52 |
| 402 | 20240531 | 123600 | 3834833850 | 26350 | 26400 | 26400 | 26350 | 77 |
| 403 | 20240531 | 123500 | 3832802400 | 26400 | 26400 | 26400 | 26400 | 1744 |
| 404 | 20240531 | 123400 | 3786760800 | 26400 | 26400 | 26450 | 26400 | 140 |
| 405 | 20240531 | 123300 | 3783064700 | 26400 | 26400 | 26400 | 26400 | 598 |
| 406 | 20240531 | 123200 | 3767277500 | 26400 | 26450 | 26450 | 26400 | 85 |
| 407 | 20240531 | 123100 | 3765033400 | 26400 | 26450 | 26450 | 26400 | 26 |
| 408 | 20240531 | 123000 | 3764346900 | 26400 | 26450 | 26450 | 26400 | 227 |
| 409 | 20240531 | 122900 | 3758352050 | 26450 | 26400 | 26450 | 26400 | 70 |
| 410 | 20240531 | 122800 | 3756502500 | 26400 | 26400 | 26400 | 26400 | 25 |
| 411 | 20240531 | 122700 | 3755842500 | 26450 | 26400 | 26450 | 26400 | 69 |
| 412 | 20240531 | 122600 | 3754020800 | 26400 | 26450 | 26450 | 26400 | 122 |
| 413 | 20240531 | 122500 | 3750794900 | 26450 | 26400 | 26450 | 26400 | 328 |
| 414 | 20240531 | 122400 | 3742134200 | 26450 | 26450 | 26450 | 26400 | 112 |
| 415 | 20240531 | 122300 | 3739175150 | 26400 | 26400 | 26400 | 26400 | 100 |
| 416 | 20240531 | 122200 | 3736535150 | 26450 | 26450 | 26450 | 26450 | 20 |
| 417 | 20240531 | 122100 | 3736006150 | 26450 | 26450 | 26500 | 26450 | 52 |
| 418 | 20240531 | 122000 | 3734630700 | 26450 | 26450 | 26450 | 26450 | 159 |
| 419 | 20240531 | 121900 | 3730425150 | 26450 | 26450 | 26500 | 26450 | 65 |
| 420 | 20240531 | 121800 | 3728705800 | 26450 | 26450 | 26450 | 26450 | 85 |
| 421 | 20240531 | 121700 | 3726457550 | 26450 | 26400 | 26450 | 26400 | 50 |
| 422 | 20240531 | 121600 | 3725136450 | 26450 | 26400 | 26450 | 26400 | 69 |
| 423 | 20240531 | 121500 | 3723312750 | 26400 | 26500 | 26500 | 26400 | 252 |
| 424 | 20240531 | 121400 | 3716647300 | 26500 | 26450 | 26500 | 26450 | 43 |
| 425 | 20240531 | 121300 | 3715508950 | 26500 | 26500 | 26500 | 26450 | 625 |
| 426 | 20240531 | 121200 | 3698970700 | 26500 | 26550 | 26550 | 26500 | 191 |
| 427 | 20240531 | 121100 | 3693904200 | 26550 | 26450 | 26550 | 26450 | 298 |
| 428 | 20240531 | 121000 | 3686005650 | 26450 | 26500 | 26500 | 26450 | 370 |
| 429 | 20240531 | 120900 | 3676208150 | 26450 | 26450 | 26500 | 26450 | 59 |
| 430 | 20240531 | 120800 | 3674646350 | 26450 | 26500 | 26500 | 26450 | 1394 |
| 431 | 20240531 | 120700 | 3637714100 | 26500 | 26550 | 26550 | 26500 | 4 |
| 432 | 20240531 | 120600 | 3637608050 | 26550 | 26500 | 26550 | 26500 | 98 |
| 433 | 20240531 | 120500 | 3635010950 | 26500 | 26500 | 26550 | 26500 | 95 |
| 434 | 20240531 | 120400 | 3632492550 | 26500 | 26500 | 26500 | 26500 | 200 |
| 435 | 20240531 | 120300 | 3627192550 | 26500 | 26450 | 26550 | 26450 | 1058 |
| 436 | 20240531 | 120200 | 3599156650 | 26450 | 26500 | 26500 | 26450 | 96 |
| 437 | 20240531 | 120100 | 3596617350 | 26500 | 26500 | 26500 | 26500 | 43 |
| 438 | 20240531 | 120000 | 3595477850 | 26450 | 26450 | 26500 | 26450 | 268 |
| 439 | 20240531 | 115900 | 3588379250 | 26450 | 26450 | 26450 | 26400 | 520 |
| 440 | 20240531 | 115800 | 3574644250 | 26450 | 26400 | 26450 | 26400 | 31 |
| 441 | 20240531 | 115700 | 3573825750 | 26450 | 26450 | 26450 | 26400 | 28 |
| 442 | 20240531 | 115600 | 3573086300 | 26450 | 26450 | 26450 | 26450 | 15 |
| 443 | 20240531 | 115500 | 3572689550 | 26500 | 26400 | 26500 | 26400 | 52 |
| 444 | 20240531 | 115400 | 3571315550 | 26450 | 26450 | 26450 | 26400 | 73 |
| 445 | 20240531 | 115300 | 3569385900 | 26500 | 26400 | 26500 | 26400 | 67 |
| 446 | 20240531 | 115200 | 3567613800 | 26400 | 26450 | 26450 | 26400 | 5 |
| 447 | 20240531 | 115100 | 3567481700 | 26400 | 26500 | 26500 | 26400 | 1597 |
| 448 | 20240531 | 115000 | 3525168400 | 26550 | 26550 | 26600 | 26550 | 181 |
| 449 | 20240531 | 114900 | 3520362700 | 26550 | 26500 | 26550 | 26500 | 326 |
| 450 | 20240531 | 114800 | 3511708600 | 26500 | 26550 | 26550 | 26500 | 5 |
| 451 | 20240531 | 114700 | 3511575950 | 26550 | 26500 | 26550 | 26500 | 127 |
| 452 | 20240531 | 114600 | 3508205350 | 26500 | 26550 | 26550 | 26500 | 1847 |
| 453 | 20240531 | 114500 | 3459184100 | 26600 | 26600 | 26600 | 26550 | 279 |
| 454 | 20240531 | 114400 | 3451762950 | 26500 | 26500 | 26600 | 26400 | 5557 |
| 455 | 20240531 | 114300 | 3304955250 | 26450 | 26500 | 26500 | 26450 | 161 |
| 456 | 20240531 | 114200 | 3300696750 | 26450 | 26550 | 26550 | 26450 | 538 |
| 457 | 20240531 | 114100 | 3286439700 | 26550 | 26550 | 26600 | 26500 | 904 |
| 458 | 20240531 | 114000 | 3262422950 | 26500 | 26600 | 26600 | 26500 | 2567 |
| 459 | 20240531 | 113900 | 3194175150 | 26600 | 26600 | 26600 | 26600 | 1404 |
| 460 | 20240531 | 113800 | 3156828750 | 26550 | 26550 | 26600 | 26550 | 1126 |
| 461 | 20240531 | 113700 | 3126909700 | 26550 | 26600 | 26600 | 26500 | 1822 |
| 462 | 20240531 | 113600 | 3078511350 | 26600 | 26500 | 26600 | 26500 | 3763 |
| 463 | 20240531 | 113500 | 2978521050 | 26500 | 26300 | 26500 | 26300 | 3756 |
| 464 | 20240531 | 113400 | 2879325550 | 26350 | 26300 | 26350 | 26300 | 112 |
| 465 | 20240531 | 113300 | 2876379850 | 26300 | 26350 | 26350 | 26300 | 221 |
| 466 | 20240531 | 113200 | 2870567450 | 26300 | 26300 | 26300 | 26300 | 418 |
| 467 | 20240531 | 113100 | 2859574050 | 26350 | 26300 | 26350 | 26300 | 4 |
| 468 | 20240531 | 113000 | 2859468800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 469 | 20240531 | 112900 | 2859468800 | 26350 | 26300 | 26350 | 26300 | 402 |
| 470 | 20240531 | 112800 | 2848896100 | 26300 | 26350 | 26350 | 26300 | 62 |
| 471 | 20240531 | 112700 | 2847265300 | 26300 | 26300 | 26300 | 26300 | 7 |
| 472 | 20240531 | 112600 | 2847081200 | 26300 | 26300 | 26350 | 26300 | 67 |
| 473 | 20240531 | 112500 | 2845319000 | 26300 | 26350 | 26350 | 26300 | 94 |
| 474 | 20240531 | 112400 | 2842844150 | 26350 | 26300 | 26350 | 26300 | 3 |
| 475 | 20240531 | 112300 | 2842765150 | 26300 | 26350 | 26350 | 26300 | 79 |
| 476 | 20240531 | 112200 | 2840687400 | 26300 | 26300 | 26300 | 26300 | 25 |
| 477 | 20240531 | 112100 | 2840029900 | 26350 | 26300 | 26350 | 26300 | 30 |
| 478 | 20240531 | 112000 | 2839240650 | 26300 | 26350 | 26350 | 26300 | 317 |
| 479 | 20240531 | 111900 | 2830903200 | 26350 | 26300 | 26350 | 26300 | 47 |
| 480 | 20240531 | 111800 | 2829664900 | 26350 | 26300 | 26350 | 26300 | 100 |
| 481 | 20240531 | 111700 | 2827034300 | 26300 | 26350 | 26350 | 26300 | 215 |
| 482 | 20240531 | 111600 | 2821369150 | 26350 | 26350 | 26350 | 26350 | 62 |
| 483 | 20240531 | 111500 | 2819735450 | 26300 | 26300 | 26350 | 26300 | 66 |
| 484 | 20240531 | 111400 | 2817999600 | 26300 | 26300 | 26300 | 26300 | 159 |
| 485 | 20240531 | 111300 | 2813817900 | 26350 | 26300 | 26350 | 26300 | 126 |
| 486 | 20240531 | 111200 | 2810498550 | 26300 | 26350 | 26350 | 26300 | 27 |
| 487 | 20240531 | 111100 | 2809788350 | 26300 | 26300 | 26300 | 26300 | 26 |
| 488 | 20240531 | 111000 | 2809104550 | 26350 | 26300 | 26350 | 26300 | 208 |
| 489 | 20240531 | 110900 | 2803634000 | 26250 | 26250 | 26250 | 26250 | 46 |
| 490 | 20240531 | 110800 | 2802426500 | 26250 | 26250 | 26300 | 26250 | 23 |
| 491 | 20240531 | 110700 | 2801822600 | 26250 | 26250 | 26250 | 26200 | 643 |
| 492 | 20240531 | 110600 | 2784944900 | 26200 | 26200 | 26250 | 26150 | 4683 |
| 493 | 20240531 | 110500 | 2662453800 | 26250 | 26200 | 26250 | 26200 | 57 |
| 494 | 20240531 | 110400 | 2660957800 | 26200 | 26250 | 26250 | 26200 | 386 |
| 495 | 20240531 | 110300 | 2650841950 | 26200 | 26250 | 26250 | 26200 | 29 |
| 496 | 20240531 | 110200 | 2650082100 | 26200 | 26250 | 26250 | 26200 | 78 |
| 497 | 20240531 | 110100 | 2648038400 | 26200 | 26150 | 26200 | 26150 | 60 |
| 498 | 20240531 | 110000 | 2646467600 | 26200 | 26250 | 26250 | 26150 | 717 |
| 499 | 20240531 | 105900 | 2627683600 | 26200 | 26300 | 26300 | 26200 | 2362 |
| 500 | 20240531 | 105800 | 2565748700 | 26250 | 26250 | 26250 | 26250 | 75 |
| 501 | 20240531 | 105700 | 2563779950 | 26250 | 26250 | 26300 | 26250 | 123 |
| 502 | 20240531 | 105600 | 2560548550 | 26250 | 26300 | 26300 | 26250 | 303 |
| 503 | 20240531 | 105500 | 2552583800 | 26300 | 26300 | 26300 | 26250 | 205 |
| 504 | 20240531 | 105400 | 2547193450 | 26300 | 26300 | 26300 | 26250 | 19 |
| 505 | 20240531 | 105300 | 2546694550 | 26250 | 26250 | 26250 | 26250 | 102 |
| 506 | 20240531 | 105200 | 2544017050 | 26250 | 26200 | 26350 | 26200 | 113 |
| 507 | 20240531 | 105100 | 2541050250 | 26300 | 26250 | 26300 | 26200 | 668 |
| 508 | 20240531 | 105000 | 2523487750 | 26250 | 26250 | 26300 | 26250 | 779 |
| 509 | 20240531 | 104900 | 2503038750 | 26300 | 26250 | 26300 | 26250 | 47 |
| 510 | 20240531 | 104800 | 2501804900 | 26300 | 26250 | 26300 | 26250 | 158 |
| 511 | 20240531 | 104700 | 2497651400 | 26300 | 26250 | 26300 | 26250 | 62 |
| 512 | 20240531 | 104600 | 2496023750 | 26300 | 26300 | 26350 | 26300 | 802 |
| 513 | 20240531 | 104500 | 2474931050 | 26300 | 26300 | 26300 | 26300 | 224 |
| 514 | 20240531 | 104400 | 2469039850 | 26350 | 26300 | 26350 | 26300 | 81 |
| 515 | 20240531 | 104300 | 2466909450 | 26350 | 26350 | 26350 | 26300 | 77 |
| 516 | 20240531 | 104200 | 2464884150 | 26300 | 26300 | 26300 | 26300 | 42 |
| 517 | 20240531 | 104100 | 2463779550 | 26350 | 26350 | 26400 | 26350 | 891 |
| 518 | 20240531 | 104000 | 2440300000 | 26350 | 26350 | 26350 | 26350 | 39 |
| 519 | 20240531 | 103900 | 2439272350 | 26400 | 26350 | 26400 | 26350 | 25 |
| 520 | 20240531 | 103800 | 2438613250 | 26400 | 26350 | 26400 | 26350 | 231 |
| 521 | 20240531 | 103700 | 2432521050 | 26350 | 26350 | 26350 | 26350 | 9 |
| 522 | 20240531 | 103600 | 2432283900 | 26400 | 26350 | 26400 | 26350 | 1067 |
| 523 | 20240531 | 103500 | 2404168350 | 26350 | 26400 | 26400 | 26350 | 58 |
| 524 | 20240531 | 103400 | 2402639750 | 26350 | 26350 | 26350 | 26350 | 59 |
| 525 | 20240531 | 103300 | 2401085100 | 26350 | 26400 | 26400 | 26350 | 152 |
| 526 | 20240531 | 103200 | 2397078900 | 26400 | 26350 | 26400 | 26350 | 174 |
| 527 | 20240531 | 103100 | 2392493800 | 26400 | 26400 | 26400 | 26350 | 46 |
| 528 | 20240531 | 103000 | 2391280750 | 26400 | 26400 | 26400 | 26350 | 33 |
| 529 | 20240531 | 102900 | 2390410750 | 26350 | 26350 | 26350 | 26300 | 55 |
| 530 | 20240531 | 102800 | 2388961600 | 26400 | 26350 | 26400 | 26350 | 6 |
| 531 | 20240531 | 102700 | 2388803350 | 26350 | 26350 | 26350 | 26300 | 2091 |
| 532 | 20240531 | 102600 | 2333799100 | 26400 | 26500 | 26550 | 26350 | 4749 |
| 533 | 20240531 | 102500 | 2208332450 | 26500 | 26450 | 26500 | 26450 | 32 |
| 534 | 20240531 | 102400 | 2207485450 | 26450 | 26450 | 26500 | 26450 | 51 |
| 535 | 20240531 | 102300 | 2206135200 | 26500 | 26450 | 26500 | 26450 | 548 |
| 536 | 20240531 | 102200 | 2191640250 | 26450 | 26450 | 26450 | 26400 | 84 |
| 537 | 20240531 | 102100 | 2189421600 | 26400 | 26450 | 26450 | 26400 | 62 |
| 538 | 20240531 | 102000 | 2187783500 | 26450 | 26400 | 26450 | 26400 | 38 |
| 539 | 20240531 | 101900 | 2186779900 | 26450 | 26400 | 26450 | 26400 | 47 |
| 540 | 20240531 | 101800 | 2185538800 | 26450 | 26450 | 26450 | 26400 | 47 |
| 541 | 20240531 | 101700 | 2184297700 | 26400 | 26400 | 26450 | 26400 | 138 |
| 542 | 20240531 | 101600 | 2180654450 | 26400 | 26400 | 26400 | 26350 | 480 |
| 543 | 20240531 | 101500 | 2167987600 | 26400 | 26400 | 26400 | 26350 | 1538 |
| 544 | 20240531 | 101400 | 2127385400 | 26400 | 26450 | 26450 | 26400 | 47 |
| 545 | 20240531 | 101300 | 2126144500 | 26450 | 26450 | 26450 | 26400 | 134 |
| 546 | 20240531 | 101200 | 2122601400 | 26400 | 26400 | 26450 | 26350 | 213 |
| 547 | 20240531 | 101100 | 2116985700 | 26450 | 26550 | 26550 | 26450 | 317 |
| 548 | 20240531 | 101000 | 2108579550 | 26550 | 26450 | 26650 | 26400 | 615 |
| 549 | 20240531 | 100900 | 2092278350 | 26450 | 26500 | 26550 | 26450 | 359 |
| 550 | 20240531 | 100800 | 2082758700 | 26450 | 26450 | 26450 | 26400 | 1113 |
| 551 | 20240531 | 100700 | 2053324350 | 26450 | 26500 | 26550 | 26450 | 375 |
| 552 | 20240531 | 100600 | 2043389000 | 26550 | 26600 | 26650 | 26550 | 388 |
| 553 | 20240531 | 100500 | 2033085850 | 26600 | 26650 | 26650 | 26600 | 519 |
| 554 | 20240531 | 100400 | 2019279450 | 26650 | 26700 | 26700 | 26650 | 2053 |
| 555 | 20240531 | 100300 | 1964523750 | 26700 | 26600 | 26700 | 26600 | 3027 |
| 556 | 20240531 | 100200 | 1883784600 | 26650 | 26550 | 26650 | 26550 | 3456 |
| 557 | 20240531 | 100100 | 1791848150 | 26550 | 26550 | 26600 | 26550 | 313 |
| 558 | 20240531 | 100000 | 1783537700 | 26550 | 26550 | 26550 | 26450 | 237 |
| 559 | 20240531 | 095900 | 1777255600 | 26550 | 26550 | 26600 | 26500 | 291 |
| 560 | 20240531 | 095800 | 1769529950 | 26550 | 26600 | 26600 | 26500 | 1887 |
| 561 | 20240531 | 095700 | 1719415750 | 26650 | 26550 | 26650 | 26500 | 2410 |
| 562 | 20240531 | 095600 | 1655334300 | 26550 | 26400 | 26550 | 26400 | 1618 |
| 563 | 20240531 | 095500 | 1612467750 | 26400 | 26400 | 26400 | 26350 | 2468 |
| 564 | 20240531 | 095400 | 1547320300 | 26400 | 26250 | 26400 | 26250 | 1829 |
| 565 | 20240531 | 095300 | 1499180200 | 26250 | 26250 | 26300 | 26250 | 219 |
| 566 | 20240531 | 095200 | 1493421650 | 26250 | 26200 | 26250 | 26200 | 1227 |
| 567 | 20240531 | 095100 | 1461271250 | 26200 | 26200 | 26300 | 26200 | 420 |
| 568 | 20240531 | 095000 | 1450266500 | 26300 | 26200 | 26300 | 26200 | 727 |
| 569 | 20240531 | 094900 | 1431218900 | 26200 | 26300 | 26300 | 26200 | 707 |
| 570 | 20240531 | 094800 | 1412685500 | 26200 | 26300 | 26300 | 26200 | 286 |
| 571 | 20240531 | 094700 | 1405175450 | 26300 | 26300 | 26300 | 26300 | 455 |
| 572 | 20240531 | 094600 | 1393208950 | 26300 | 26250 | 26300 | 26200 | 481 |
| 573 | 20240531 | 094500 | 1380588400 | 26250 | 26350 | 26350 | 26250 | 811 |
| 574 | 20240531 | 094400 | 1359275450 | 26400 | 26250 | 26400 | 26250 | 42 |
| 575 | 20240531 | 094300 | 1358172400 | 26250 | 26300 | 26400 | 26250 | 1334 |
| 576 | 20240531 | 094200 | 1323069750 | 26300 | 26350 | 26400 | 26300 | 1820 |
| 577 | 20240531 | 094100 | 1275146650 | 26350 | 26250 | 26350 | 26250 | 176 |
| 578 | 20240531 | 094000 | 1270519150 | 26250 | 26150 | 26250 | 26150 | 734 |
| 579 | 20240531 | 093900 | 1251261600 | 26150 | 26200 | 26200 | 26150 | 175 |
| 580 | 20240531 | 093800 | 1246679400 | 26150 | 26200 | 26200 | 26150 | 6 |
| 581 | 20240531 | 093700 | 1246522300 | 26150 | 26150 | 26200 | 26150 | 239 |
| 582 | 20240531 | 093600 | 1240264250 | 26200 | 26150 | 26200 | 26150 | 744 |
| 583 | 20240531 | 093500 | 1220779400 | 26150 | 26150 | 26200 | 26150 | 252 |
| 584 | 20240531 | 093400 | 1214189500 | 26150 | 26150 | 26200 | 26150 | 150 |
| 585 | 20240531 | 093300 | 1210266750 | 26150 | 26150 | 26200 | 26100 | 1463 |
| 586 | 20240531 | 093200 | 1172034250 | 26150 | 26150 | 26150 | 26100 | 362 |
| 587 | 20240531 | 093100 | 1162573950 | 26150 | 26100 | 26150 | 26100 | 443 |
| 588 | 20240531 | 093000 | 1151010150 | 26150 | 26150 | 26150 | 26150 | 13 |
| 589 | 20240531 | 092900 | 1150670200 | 26150 | 26200 | 26200 | 26150 | 391 |
| 590 | 20240531 | 092800 | 1140444500 | 26150 | 26200 | 26200 | 26150 | 70 |
| 591 | 20240531 | 092700 | 1138611700 | 26200 | 26050 | 26200 | 26050 | 2194 |
| 592 | 20240531 | 092600 | 1081334700 | 26050 | 26100 | 26100 | 26050 | 438 |
| 593 | 20240531 | 092500 | 1069908200 | 26050 | 26050 | 26100 | 26050 | 314 |
| 594 | 20240531 | 092400 | 1061728400 | 26050 | 26050 | 26050 | 26050 | 2 |
| 595 | 20240531 | 092300 | 1061676300 | 26050 | 26050 | 26050 | 26000 | 1060 |
| 596 | 20240531 | 092200 | 1034089950 | 26100 | 26000 | 26100 | 26000 | 324 |
| 597 | 20240531 | 092100 | 1025655650 | 26050 | 26100 | 26100 | 26050 | 316 |
| 598 | 20240531 | 092000 | 1017423300 | 26100 | 26050 | 26100 | 26050 | 271 |
| 599 | 20240531 | 091900 | 1010363700 | 26000 | 26000 | 26100 | 26000 | 27 |
| 600 | 20240531 | 091800 | 1009661300 | 26100 | 26050 | 26100 | 26000 | 1297 |
| 601 | 20240531 | 091700 | 975913700 | 26050 | 26000 | 26050 | 26000 | 189 |
| 602 | 20240531 | 091600 | 970994100 | 26000 | 26150 | 26150 | 26000 | 197 |
| 603 | 20240531 | 091500 | 965868600 | 26150 | 26050 | 26150 | 26000 | 1392 |
| 604 | 20240531 | 091400 | 929631200 | 26050 | 26050 | 26100 | 26000 | 609 |
| 605 | 20240531 | 091300 | 913765150 | 26000 | 26050 | 26050 | 25950 | 7138 |
| 606 | 20240531 | 091200 | 728172650 | 26100 | 26050 | 26150 | 26000 | 445 |
| 607 | 20240531 | 091100 | 716580600 | 26050 | 26050 | 26150 | 26050 | 536 |
| 608 | 20240531 | 091000 | 702617400 | 26050 | 26000 | 26150 | 26000 | 705 |
| 609 | 20240531 | 090900 | 684250050 | 26050 | 26100 | 26150 | 26000 | 4769 |
| 610 | 20240531 | 090800 | 560132150 | 26150 | 26200 | 26200 | 26050 | 132 |
| 611 | 20240531 | 090700 | 556691850 | 26050 | 26200 | 26200 | 26000 | 2277 |
| 612 | 20240531 | 090600 | 497297050 | 26200 | 26150 | 26200 | 26100 | 1025 |
| 613 | 20240531 | 090500 | 470493000 | 26150 | 26200 | 26200 | 26100 | 2685 |
| 614 | 20240531 | 090400 | 400232250 | 26200 | 26300 | 26300 | 26200 | 653 |
| 615 | 20240531 | 090300 | 383080600 | 26300 | 26350 | 26350 | 26150 | 6561 |
| 616 | 20240531 | 090200 | 210776500 | 26350 | 26500 | 26500 | 26300 | 2754 |
| 617 | 20240531 | 090100 | 138177600 | 26350 | 26350 | 26550 | 26300 | 1095 |
| 618 | 20240531 | 090000 | 109241250 | 26350 | 26500 | 26500 | 26350 | 3582 |