33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 3 | 20240530 | 192300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240530 | 192200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240530 | 192100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240530 | 192000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240530 | 191900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240530 | 191800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240530 | 191700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240530 | 191600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240530 | 191500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240530 | 191400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240530 | 191300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240530 | 191200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240530 | 191100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240530 | 191000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240530 | 190900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240530 | 190800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240530 | 190700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240530 | 190600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240530 | 190500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240530 | 190400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240530 | 190300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240530 | 190200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240530 | 190100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240530 | 190000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240530 | 185900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240530 | 185800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240530 | 185700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240530 | 185600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240530 | 185500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240530 | 185400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 33 | 20240530 | 185300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240530 | 185200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240530 | 185100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240530 | 185000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240530 | 184900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240530 | 184800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240530 | 184700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240530 | 184600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240530 | 184500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240530 | 184400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240530 | 184300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240530 | 184200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240530 | 184100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240530 | 184000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240530 | 183900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240530 | 183800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240530 | 183700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240530 | 183600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240530 | 183500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240530 | 183400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240530 | 183300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240530 | 183200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240530 | 183100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240530 | 183000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240530 | 182900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240530 | 182800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240530 | 182700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240530 | 182600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240530 | 182500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240530 | 182400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 63 | 20240530 | 182300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240530 | 182200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240530 | 182100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240530 | 182000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240530 | 181900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240530 | 181800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240530 | 181700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240530 | 181600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240530 | 181500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240530 | 181400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240530 | 181300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240530 | 181200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240530 | 181100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240530 | 181000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240530 | 180900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240530 | 180800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240530 | 180700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240530 | 180600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240530 | 180500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240530 | 180400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240530 | 180300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240530 | 180200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240530 | 180100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240530 | 180000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240530 | 175900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240530 | 175800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240530 | 175700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240530 | 175600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240530 | 175500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240530 | 175400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 93 | 20240530 | 175300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240530 | 175200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240530 | 175100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240530 | 175000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240530 | 174900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240530 | 174800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240530 | 174700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240530 | 174600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240530 | 174500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240530 | 174400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240530 | 174300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240530 | 174200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240530 | 174100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240530 | 174000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240530 | 173900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240530 | 173800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240530 | 173700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240530 | 173600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240530 | 173500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240530 | 173400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240530 | 173300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240530 | 173200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240530 | 173100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240530 | 173000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240530 | 172900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240530 | 172800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240530 | 172700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240530 | 172600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240530 | 172500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240530 | 172400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 123 | 20240530 | 172300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240530 | 172200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240530 | 172100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240530 | 172000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240530 | 171900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240530 | 171800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240530 | 171700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240530 | 171600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240530 | 171500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240530 | 171400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240530 | 171300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240530 | 171200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240530 | 171100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240530 | 171000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240530 | 170900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240530 | 170800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240530 | 170700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240530 | 170600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240530 | 170500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240530 | 170400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240530 | 170300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240530 | 170200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240530 | 170100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240530 | 170000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240530 | 165900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240530 | 165800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240530 | 165700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240530 | 165600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240530 | 165500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240530 | 165400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 153 | 20240530 | 165300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240530 | 165200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240530 | 165100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240530 | 165000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240530 | 164900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240530 | 164800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240530 | 164700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240530 | 164600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240530 | 164500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240530 | 164400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240530 | 164300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240530 | 164200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240530 | 164100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240530 | 164000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240530 | 163900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240530 | 163800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240530 | 163700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240530 | 163600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240530 | 163500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240530 | 163400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240530 | 163300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240530 | 163200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240530 | 163100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240530 | 163000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240530 | 162900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240530 | 162800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240530 | 162700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240530 | 162600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240530 | 162500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240530 | 162400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 183 | 20240530 | 162300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240530 | 162200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240530 | 162100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240530 | 162000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240530 | 161900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240530 | 161800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240530 | 161700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240530 | 161600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240530 | 161500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240530 | 161400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240530 | 161300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240530 | 161200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240530 | 161100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240530 | 161000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240530 | 160900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240530 | 160800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240530 | 160700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240530 | 160600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240530 | 160500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240530 | 160400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240530 | 160300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 204 | 20240530 | 160200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 205 | 20240530 | 160100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 206 | 20240530 | 160000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 207 | 20240530 | 155900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 208 | 20240530 | 155800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 209 | 20240530 | 155700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 210 | 20240530 | 155600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 211 | 20240530 | 155500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 212 | 20240530 | 155400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 213 | 20240530 | 155300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 214 | 20240530 | 155200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 215 | 20240530 | 155100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 216 | 20240530 | 155000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 217 | 20240530 | 154900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 218 | 20240530 | 154800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 219 | 20240530 | 154700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 220 | 20240530 | 154600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 221 | 20240530 | 154500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 222 | 20240530 | 154400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 223 | 20240530 | 154300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 224 | 20240530 | 154200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 225 | 20240530 | 154100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 226 | 20240530 | 154000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 227 | 20240530 | 153900 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 228 | 20240530 | 153800 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 229 | 20240530 | 153700 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 230 | 20240530 | 153600 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 231 | 20240530 | 153500 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 232 | 20240530 | 153400 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 233 | 20240530 | 153300 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 234 | 20240530 | 153200 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 235 | 20240530 | 153100 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 0 |
| 236 | 20240530 | 153000 | 8747806150 | 32400 | 32400 | 32400 | 32400 | 3757 |
| 237 | 20240530 | 152900 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 238 | 20240530 | 152800 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 239 | 20240530 | 152700 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 240 | 20240530 | 152600 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 241 | 20240530 | 152500 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 242 | 20240530 | 152400 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 243 | 20240530 | 152300 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 244 | 20240530 | 152200 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 245 | 20240530 | 152100 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 246 | 20240530 | 152000 | 8626079350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 247 | 20240530 | 151900 | 8626079350 | 32450 | 32500 | 32500 | 32400 | 924 |
| 248 | 20240530 | 151800 | 8596099400 | 32500 | 32550 | 32550 | 32450 | 399 |
| 249 | 20240530 | 151700 | 8583118000 | 32500 | 32500 | 32550 | 32500 | 525 |
| 250 | 20240530 | 151600 | 8566054250 | 32500 | 32500 | 32550 | 32450 | 520 |
| 251 | 20240530 | 151500 | 8549137200 | 32500 | 32500 | 32550 | 32500 | 374 |
| 252 | 20240530 | 151400 | 8536978000 | 32500 | 32550 | 32550 | 32400 | 1136 |
| 253 | 20240530 | 151300 | 8500058550 | 32500 | 32550 | 32550 | 32500 | 448 |
| 254 | 20240530 | 151200 | 8485488400 | 32550 | 32550 | 32550 | 32500 | 558 |
| 255 | 20240530 | 151100 | 8467326500 | 32550 | 32500 | 32550 | 32300 | 1355 |
| 256 | 20240530 | 151000 | 8423316400 | 32500 | 32500 | 32550 | 32500 | 583 |
| 257 | 20240530 | 150900 | 8404348250 | 32550 | 32450 | 32550 | 32350 | 1225 |
| 258 | 20240530 | 150800 | 8364554200 | 32500 | 32550 | 32550 | 32350 | 768 |
| 259 | 20240530 | 150700 | 8339640000 | 32600 | 32450 | 32600 | 32450 | 1589 |
| 260 | 20240530 | 150600 | 8288015950 | 32450 | 32450 | 32450 | 32300 | 537 |
| 261 | 20240530 | 150500 | 8270606400 | 32400 | 32450 | 32450 | 32200 | 825 |
| 262 | 20240530 | 150400 | 8243897100 | 32450 | 32450 | 32450 | 32400 | 376 |
| 263 | 20240530 | 150300 | 8231705050 | 32400 | 32400 | 32450 | 32350 | 477 |
| 264 | 20240530 | 150200 | 8216232500 | 32400 | 32350 | 32400 | 32200 | 858 |
| 265 | 20240530 | 150100 | 8188506300 | 32400 | 32300 | 32400 | 32300 | 1176 |
| 266 | 20240530 | 150000 | 8150469050 | 32250 | 32200 | 32250 | 32150 | 776 |
| 267 | 20240530 | 145900 | 8125469850 | 32150 | 32150 | 32150 | 32100 | 482 |
| 268 | 20240530 | 145800 | 8109994500 | 32150 | 32150 | 32200 | 32150 | 182 |
| 269 | 20240530 | 145700 | 8104139400 | 32200 | 32150 | 32200 | 32100 | 517 |
| 270 | 20240530 | 145600 | 8087522800 | 32150 | 32200 | 32200 | 32150 | 681 |
| 271 | 20240530 | 145500 | 8065624900 | 32150 | 32150 | 32200 | 32100 | 159 |
| 272 | 20240530 | 145400 | 8060514950 | 32150 | 32150 | 32200 | 32100 | 1130 |
| 273 | 20240530 | 145300 | 8024148650 | 32150 | 32150 | 32200 | 32150 | 638 |
| 274 | 20240530 | 145200 | 8003633200 | 32200 | 32150 | 32200 | 32150 | 131 |
| 275 | 20240530 | 145100 | 7999417200 | 32150 | 32150 | 32250 | 32100 | 543 |
| 276 | 20240530 | 145000 | 7981951200 | 32100 | 32150 | 32200 | 32100 | 954 |
| 277 | 20240530 | 144900 | 7951289550 | 32150 | 32200 | 32200 | 32150 | 149 |
| 278 | 20240530 | 144800 | 7946493800 | 32200 | 32200 | 32200 | 32100 | 644 |
| 279 | 20240530 | 144700 | 7925790050 | 32150 | 32200 | 32200 | 32100 | 831 |
| 280 | 20240530 | 144600 | 7899073800 | 32150 | 32150 | 32150 | 32150 | 40 |
| 281 | 20240530 | 144500 | 7897787800 | 32100 | 32150 | 32150 | 32100 | 459 |
| 282 | 20240530 | 144400 | 7883050050 | 32150 | 32200 | 32200 | 32100 | 517 |
| 283 | 20240530 | 144300 | 7866436850 | 32200 | 32200 | 32200 | 32150 | 158 |
| 284 | 20240530 | 144200 | 7861351350 | 32150 | 32150 | 32150 | 32100 | 663 |
| 285 | 20240530 | 144100 | 7840051500 | 32150 | 32150 | 32150 | 32100 | 954 |
| 286 | 20240530 | 144000 | 7809425500 | 32200 | 32200 | 32200 | 32100 | 388 |
| 287 | 20240530 | 143900 | 7796956500 | 32150 | 32150 | 32200 | 32100 | 412 |
| 288 | 20240530 | 143800 | 7783712150 | 32150 | 32150 | 32200 | 32100 | 642 |
| 289 | 20240530 | 143700 | 7763091350 | 32100 | 32150 | 32150 | 32100 | 81 |
| 290 | 20240530 | 143600 | 7760488150 | 32150 | 32200 | 32200 | 32100 | 606 |
| 291 | 20240530 | 143500 | 7741006550 | 32200 | 32150 | 32200 | 32100 | 537 |
| 292 | 20240530 | 143400 | 7723765000 | 32200 | 32200 | 32250 | 32150 | 526 |
| 293 | 20240530 | 143300 | 7706832300 | 32200 | 32100 | 32200 | 32050 | 409 |
| 294 | 20240530 | 143200 | 7693705050 | 32150 | 32100 | 32150 | 32050 | 1244 |
| 295 | 20240530 | 143100 | 7653762900 | 32100 | 32100 | 32150 | 32100 | 181 |
| 296 | 20240530 | 143000 | 7647949000 | 32100 | 32050 | 32150 | 32050 | 719 |
| 297 | 20240530 | 142900 | 7624889100 | 32050 | 32100 | 32100 | 32050 | 1122 |
| 298 | 20240530 | 142800 | 7588912750 | 32100 | 32100 | 32100 | 32050 | 2207 |
| 299 | 20240530 | 142700 | 7518159200 | 32050 | 32050 | 32100 | 32050 | 508 |
| 300 | 20240530 | 142600 | 7501873500 | 32100 | 32100 | 32100 | 32050 | 747 |
| 301 | 20240530 | 142500 | 7477927200 | 32100 | 32100 | 32100 | 32050 | 1806 |
| 302 | 20240530 | 142400 | 7419962050 | 32100 | 32100 | 32150 | 32100 | 396 |
| 303 | 20240530 | 142300 | 7407248900 | 32100 | 32100 | 32150 | 32100 | 769 |
| 304 | 20240530 | 142200 | 7382560250 | 32150 | 32150 | 32150 | 32100 | 189 |
| 305 | 20240530 | 142100 | 7376487800 | 32150 | 32100 | 32150 | 32100 | 645 |
| 306 | 20240530 | 142000 | 7355771500 | 32150 | 32200 | 32200 | 32100 | 799 |
| 307 | 20240530 | 141900 | 7330102150 | 32150 | 32150 | 32150 | 32100 | 487 |
| 308 | 20240530 | 141800 | 7314448150 | 32150 | 32150 | 32150 | 32100 | 439 |
| 309 | 20240530 | 141700 | 7300352350 | 32150 | 32150 | 32200 | 32100 | 1020 |
| 310 | 20240530 | 141600 | 7267564900 | 32150 | 32100 | 32150 | 32100 | 178 |
| 311 | 20240530 | 141500 | 7261846450 | 32100 | 32150 | 32150 | 32100 | 536 |
| 312 | 20240530 | 141400 | 7244632800 | 32150 | 32200 | 32200 | 32100 | 974 |
| 313 | 20240530 | 141300 | 7213338000 | 32200 | 32100 | 32200 | 32100 | 495 |
| 314 | 20240530 | 141200 | 7197424800 | 32100 | 32150 | 32150 | 32100 | 806 |
| 315 | 20240530 | 141100 | 7171547300 | 32150 | 32100 | 32150 | 32050 | 614 |
| 316 | 20240530 | 141000 | 7151854200 | 32050 | 32100 | 32150 | 32050 | 1426 |
| 317 | 20240530 | 140900 | 7106091200 | 32050 | 32050 | 32100 | 32050 | 144 |
| 318 | 20240530 | 140800 | 7101475400 | 32050 | 32100 | 32150 | 32050 | 1299 |
| 319 | 20240530 | 140700 | 7059824450 | 32050 | 32150 | 32150 | 32050 | 3952 |
| 320 | 20240530 | 140600 | 6932993850 | 32150 | 32100 | 32150 | 32100 | 583 |
| 321 | 20240530 | 140500 | 6914257050 | 32100 | 32100 | 32150 | 32100 | 210 |
| 322 | 20240530 | 140400 | 6907510500 | 32100 | 32100 | 32150 | 32100 | 178 |
| 323 | 20240530 | 140300 | 6901795900 | 32100 | 32150 | 32200 | 32100 | 563 |
| 324 | 20240530 | 140200 | 6883698150 | 32150 | 32100 | 32150 | 32100 | 310 |
| 325 | 20240530 | 140100 | 6873737350 | 32100 | 32100 | 32150 | 32100 | 375 |
| 326 | 20240530 | 140000 | 6861685000 | 32150 | 32150 | 32200 | 32100 | 392 |
| 327 | 20240530 | 135900 | 6849073000 | 32150 | 32150 | 32150 | 32100 | 360 |
| 328 | 20240530 | 135800 | 6837500100 | 32150 | 32150 | 32200 | 32100 | 323 |
| 329 | 20240530 | 135700 | 6827115500 | 32150 | 32150 | 32200 | 32100 | 3073 |
| 330 | 20240530 | 135600 | 6728390750 | 32200 | 32150 | 32200 | 32150 | 1052 |
| 331 | 20240530 | 135500 | 6694568150 | 32150 | 32150 | 32200 | 32150 | 1079 |
| 332 | 20240530 | 135400 | 6659877600 | 32150 | 32200 | 32200 | 32150 | 102 |
| 333 | 20240530 | 135300 | 6656598050 | 32200 | 32150 | 32200 | 32150 | 283 |
| 334 | 20240530 | 135200 | 6647498400 | 32150 | 32200 | 32200 | 32150 | 703 |
| 335 | 20240530 | 135100 | 6624869100 | 32150 | 32200 | 32200 | 32150 | 121 |
| 336 | 20240530 | 135000 | 6620977850 | 32200 | 32250 | 32250 | 32150 | 2171 |
| 337 | 20240530 | 134900 | 6551078850 | 32250 | 32200 | 32250 | 32200 | 1049 |
| 338 | 20240530 | 134800 | 6517275850 | 32200 | 32200 | 32250 | 32200 | 328 |
| 339 | 20240530 | 134700 | 6506713250 | 32200 | 32200 | 32200 | 32200 | 638 |
| 340 | 20240530 | 134600 | 6486169650 | 32200 | 32250 | 32300 | 32200 | 1126 |
| 341 | 20240530 | 134500 | 6449857300 | 32250 | 32250 | 32300 | 32250 | 209 |
| 342 | 20240530 | 134400 | 6443116250 | 32250 | 32250 | 32300 | 32250 | 313 |
| 343 | 20240530 | 134300 | 6433021450 | 32250 | 32250 | 32300 | 32250 | 479 |
| 344 | 20240530 | 134200 | 6417573500 | 32250 | 32250 | 32300 | 32250 | 1382 |
| 345 | 20240530 | 134100 | 6373001950 | 32250 | 32250 | 32250 | 32250 | 1181 |
| 346 | 20240530 | 134000 | 6334914700 | 32300 | 32250 | 32300 | 32250 | 1535 |
| 347 | 20240530 | 133900 | 6285410300 | 32250 | 32300 | 32350 | 32250 | 2266 |
| 348 | 20240530 | 133800 | 6212223900 | 32300 | 32300 | 32350 | 32300 | 305 |
| 349 | 20240530 | 133700 | 6202370850 | 32300 | 32300 | 32400 | 32300 | 595 |
| 350 | 20240530 | 133600 | 6183141350 | 32300 | 32300 | 32300 | 32300 | 469 |
| 351 | 20240530 | 133500 | 6167992650 | 32300 | 32350 | 32350 | 32300 | 1187 |
| 352 | 20240530 | 133400 | 6129638800 | 32400 | 32350 | 32400 | 32350 | 307 |
| 353 | 20240530 | 133300 | 6119707250 | 32350 | 32350 | 32400 | 32350 | 626 |
| 354 | 20240530 | 133200 | 6099456100 | 32350 | 32450 | 32450 | 32350 | 542 |
| 355 | 20240530 | 133100 | 6081871300 | 32450 | 32300 | 32450 | 32300 | 320 |
| 356 | 20240530 | 133000 | 6071521300 | 32350 | 32300 | 32350 | 32300 | 645 |
| 357 | 20240530 | 132900 | 6050685850 | 32300 | 32300 | 32350 | 32300 | 715 |
| 358 | 20240530 | 132800 | 6027589200 | 32350 | 32350 | 32350 | 32300 | 453 |
| 359 | 20240530 | 132700 | 6012945400 | 32300 | 32400 | 32450 | 32300 | 3648 |
| 360 | 20240530 | 132600 | 5894905550 | 32400 | 32400 | 32450 | 32400 | 155 |
| 361 | 20240530 | 132500 | 5889881650 | 32400 | 32400 | 32450 | 32400 | 2337 |
| 362 | 20240530 | 132400 | 5814162200 | 32450 | 32450 | 32450 | 32400 | 653 |
| 363 | 20240530 | 132300 | 5793004050 | 32450 | 32450 | 32450 | 32450 | 29 |
| 364 | 20240530 | 132200 | 5792063000 | 32400 | 32450 | 32450 | 32400 | 316 |
| 365 | 20240530 | 132100 | 5781823900 | 32450 | 32500 | 32500 | 32450 | 273 |
| 366 | 20240530 | 132000 | 5772964350 | 32450 | 32450 | 32500 | 32450 | 207 |
| 367 | 20240530 | 131900 | 5766246500 | 32450 | 32500 | 32500 | 32450 | 42 |
| 368 | 20240530 | 131800 | 5764882800 | 32450 | 32500 | 32500 | 32450 | 166 |
| 369 | 20240530 | 131700 | 5759495400 | 32450 | 32500 | 32500 | 32450 | 285 |
| 370 | 20240530 | 131600 | 5750240400 | 32450 | 32500 | 32500 | 32450 | 178 |
| 371 | 20240530 | 131500 | 5744457800 | 32500 | 32450 | 32500 | 32450 | 119 |
| 372 | 20240530 | 131400 | 5740595600 | 32500 | 32500 | 32500 | 32500 | 42 |
| 373 | 20240530 | 131300 | 5739230600 | 32500 | 32500 | 32500 | 32450 | 197 |
| 374 | 20240530 | 131200 | 5732836650 | 32500 | 32500 | 32500 | 32450 | 123 |
| 375 | 20240530 | 131100 | 5728839200 | 32500 | 32450 | 32500 | 32450 | 134 |
| 376 | 20240530 | 131000 | 5724489750 | 32500 | 32500 | 32500 | 32450 | 428 |
| 377 | 20240530 | 130900 | 5710582250 | 32500 | 32450 | 32500 | 32450 | 196 |
| 378 | 20240530 | 130800 | 5704220300 | 32500 | 32500 | 32550 | 32500 | 336 |
| 379 | 20240530 | 130700 | 5693299650 | 32550 | 32500 | 32550 | 32500 | 110 |
| 380 | 20240530 | 130600 | 5689724000 | 32550 | 32450 | 32550 | 32400 | 191 |
| 381 | 20240530 | 130500 | 5683520650 | 32500 | 32450 | 32500 | 32450 | 378 |
| 382 | 20240530 | 130400 | 5671253850 | 32450 | 32500 | 32500 | 32450 | 149 |
| 383 | 20240530 | 130300 | 5666414200 | 32450 | 32450 | 32450 | 32450 | 185 |
| 384 | 20240530 | 130200 | 5660410950 | 32400 | 32450 | 32450 | 32400 | 90 |
| 385 | 20240530 | 130100 | 5657493300 | 32450 | 32450 | 32500 | 32400 | 320 |
| 386 | 20240530 | 130000 | 5647119500 | 32400 | 32500 | 32550 | 32400 | 653 |
| 387 | 20240530 | 125900 | 5625938550 | 32500 | 32450 | 32500 | 32400 | 380 |
| 388 | 20240530 | 125800 | 5613609250 | 32450 | 32450 | 32450 | 32400 | 1198 |
| 389 | 20240530 | 125700 | 5574737000 | 32450 | 32400 | 32450 | 32400 | 310 |
| 390 | 20240530 | 125600 | 5564689800 | 32400 | 32450 | 32450 | 32400 | 307 |
| 391 | 20240530 | 125500 | 5554740100 | 32450 | 32450 | 32450 | 32450 | 242 |
| 392 | 20240530 | 125400 | 5546887200 | 32500 | 32400 | 32500 | 32400 | 675 |
| 393 | 20240530 | 125300 | 5524960000 | 32450 | 32400 | 32450 | 32400 | 96 |
| 394 | 20240530 | 125200 | 5521845500 | 32450 | 32400 | 32450 | 32400 | 275 |
| 395 | 20240530 | 125100 | 5512935450 | 32400 | 32400 | 32400 | 32400 | 202 |
| 396 | 20240530 | 125000 | 5506390650 | 32450 | 32400 | 32450 | 32400 | 241 |
| 397 | 20240530 | 124900 | 5498581350 | 32400 | 32450 | 32500 | 32400 | 407 |
| 398 | 20240530 | 124800 | 5485377700 | 32400 | 32400 | 32400 | 32400 | 134 |
| 399 | 20240530 | 124700 | 5481036100 | 32400 | 32400 | 32450 | 32400 | 311 |
| 400 | 20240530 | 124600 | 5470959400 | 32450 | 32450 | 32450 | 32450 | 40 |
| 401 | 20240530 | 124500 | 5469661400 | 32450 | 32400 | 32450 | 32400 | 382 |
| 402 | 20240530 | 124400 | 5457271600 | 32450 | 32450 | 32450 | 32400 | 55 |
| 403 | 20240530 | 124300 | 5455488350 | 32450 | 32450 | 32450 | 32400 | 127 |
| 404 | 20240530 | 124200 | 5451371200 | 32400 | 32400 | 32450 | 32400 | 651 |
| 405 | 20240530 | 124100 | 5430272600 | 32400 | 32400 | 32400 | 32400 | 41 |
| 406 | 20240530 | 124000 | 5428944200 | 32400 | 32450 | 32450 | 32400 | 473 |
| 407 | 20240530 | 123900 | 5413615950 | 32450 | 32400 | 32450 | 32400 | 50 |
| 408 | 20240530 | 123800 | 5411995300 | 32400 | 32450 | 32450 | 32400 | 118 |
| 409 | 20240530 | 123700 | 5408170800 | 32500 | 32450 | 32500 | 32450 | 348 |
| 410 | 20240530 | 123600 | 5396876350 | 32450 | 32450 | 32450 | 32400 | 962 |
| 411 | 20240530 | 123500 | 5365664300 | 32450 | 32450 | 32500 | 32450 | 259 |
| 412 | 20240530 | 123400 | 5357259700 | 32450 | 32450 | 32500 | 32450 | 139 |
| 413 | 20240530 | 123300 | 5352747700 | 32450 | 32450 | 32450 | 32450 | 234 |
| 414 | 20240530 | 123200 | 5345154400 | 32450 | 32500 | 32500 | 32450 | 105 |
| 415 | 20240530 | 123100 | 5341747050 | 32500 | 32450 | 32500 | 32450 | 59 |
| 416 | 20240530 | 123000 | 5339831900 | 32500 | 32400 | 32550 | 32400 | 216 |
| 417 | 20240530 | 122900 | 5332820700 | 32450 | 32450 | 32450 | 32400 | 128 |
| 418 | 20240530 | 122800 | 5328667800 | 32450 | 32400 | 32450 | 32400 | 329 |
| 419 | 20240530 | 122700 | 5318005300 | 32450 | 32450 | 32450 | 32450 | 107 |
| 420 | 20240530 | 122600 | 5314533150 | 32450 | 32500 | 32500 | 32450 | 370 |
| 421 | 20240530 | 122500 | 5302526500 | 32500 | 32500 | 32500 | 32450 | 319 |
| 422 | 20240530 | 122400 | 5292169900 | 32500 | 32450 | 32500 | 32450 | 75 |
| 423 | 20240530 | 122300 | 5289736100 | 32450 | 32450 | 32500 | 32400 | 1356 |
| 424 | 20240530 | 122200 | 5245739150 | 32500 | 32500 | 32550 | 32500 | 34 |
| 425 | 20240530 | 122100 | 5244634100 | 32500 | 32450 | 32500 | 32450 | 276 |
| 426 | 20240530 | 122000 | 5235667900 | 32450 | 32450 | 32450 | 32450 | 341 |
| 427 | 20240530 | 121900 | 5224602450 | 32450 | 32400 | 32450 | 32400 | 82 |
| 428 | 20240530 | 121800 | 5221944400 | 32400 | 32400 | 32400 | 32400 | 265 |
| 429 | 20240530 | 121700 | 5213358400 | 32400 | 32400 | 32450 | 32400 | 88 |
| 430 | 20240530 | 121600 | 5210504000 | 32400 | 32450 | 32450 | 32400 | 646 |
| 431 | 20240530 | 121500 | 5189572800 | 32400 | 32400 | 32450 | 32400 | 293 |
| 432 | 20240530 | 121400 | 5180076300 | 32400 | 32450 | 32450 | 32400 | 124 |
| 433 | 20240530 | 121300 | 5176058350 | 32450 | 32500 | 32500 | 32450 | 349 |
| 434 | 20240530 | 121200 | 5164728300 | 32500 | 32450 | 32500 | 32450 | 206 |
| 435 | 20240530 | 121100 | 5158040500 | 32500 | 32450 | 32500 | 32450 | 338 |
| 436 | 20240530 | 121000 | 5147066450 | 32500 | 32450 | 32500 | 32450 | 99 |
| 437 | 20240530 | 120900 | 5143852800 | 32450 | 32400 | 32450 | 32400 | 341 |
| 438 | 20240530 | 120800 | 5132788200 | 32400 | 32450 | 32450 | 32400 | 357 |
| 439 | 20240530 | 120700 | 5121221100 | 32400 | 32400 | 32400 | 32400 | 53 |
| 440 | 20240530 | 120600 | 5119503900 | 32400 | 32400 | 32450 | 32400 | 349 |
| 441 | 20240530 | 120500 | 5108195200 | 32400 | 32400 | 32450 | 32400 | 78 |
| 442 | 20240530 | 120400 | 5105665450 | 32400 | 32400 | 32400 | 32400 | 68 |
| 443 | 20240530 | 120300 | 5103462250 | 32400 | 32450 | 32450 | 32400 | 243 |
| 444 | 20240530 | 120200 | 5095579750 | 32450 | 32400 | 32450 | 32400 | 916 |
| 445 | 20240530 | 120100 | 5065858450 | 32450 | 32400 | 32450 | 32400 | 326 |
| 446 | 20240530 | 120000 | 5055294350 | 32400 | 32450 | 32450 | 32400 | 62 |
| 447 | 20240530 | 115900 | 5053284950 | 32400 | 32450 | 32450 | 32400 | 671 |
| 448 | 20240530 | 115800 | 5031519000 | 32450 | 32400 | 32450 | 32400 | 268 |
| 449 | 20240530 | 115700 | 5022835750 | 32400 | 32450 | 32450 | 32400 | 139 |
| 450 | 20240530 | 115600 | 5018331900 | 32400 | 32400 | 32450 | 32400 | 250 |
| 451 | 20240530 | 115500 | 5010230400 | 32350 | 32350 | 32400 | 32350 | 1158 |
| 452 | 20240530 | 115400 | 4972728800 | 32350 | 32400 | 32400 | 32350 | 78 |
| 453 | 20240530 | 115300 | 4970203700 | 32400 | 32350 | 32400 | 32350 | 300 |
| 454 | 20240530 | 115200 | 4960498000 | 32400 | 32400 | 32400 | 32350 | 334 |
| 455 | 20240530 | 115100 | 4949679250 | 32400 | 32350 | 32400 | 32350 | 408 |
| 456 | 20240530 | 115000 | 4936479750 | 32350 | 32350 | 32400 | 32350 | 631 |
| 457 | 20240530 | 114900 | 4916066850 | 32350 | 32400 | 32400 | 32350 | 144 |
| 458 | 20240530 | 114800 | 4911404800 | 32350 | 32350 | 32450 | 32350 | 135 |
| 459 | 20240530 | 114700 | 4907037250 | 32350 | 32400 | 32450 | 32350 | 355 |
| 460 | 20240530 | 114600 | 4895543950 | 32350 | 32400 | 32450 | 32350 | 688 |
| 461 | 20240530 | 114500 | 4873266850 | 32400 | 32400 | 32400 | 32350 | 261 |
| 462 | 20240530 | 114400 | 4864811400 | 32400 | 32400 | 32400 | 32350 | 193 |
| 463 | 20240530 | 114300 | 4858564050 | 32450 | 32400 | 32450 | 32400 | 317 |
| 464 | 20240530 | 114200 | 4848292050 | 32350 | 32350 | 32400 | 32350 | 137 |
| 465 | 20240530 | 114100 | 4843859200 | 32350 | 32400 | 32400 | 32350 | 400 |
| 466 | 20240530 | 114000 | 4830919050 | 32400 | 32350 | 32400 | 32350 | 241 |
| 467 | 20240530 | 113900 | 4823114800 | 32400 | 32400 | 32400 | 32350 | 583 |
| 468 | 20240530 | 113800 | 4804249850 | 32350 | 32350 | 32400 | 32350 | 508 |
| 469 | 20240530 | 113700 | 4787815900 | 32350 | 32350 | 32400 | 32350 | 142 |
| 470 | 20240530 | 113600 | 4783221550 | 32350 | 32350 | 32400 | 32350 | 1914 |
| 471 | 20240530 | 113500 | 4721303550 | 32400 | 32400 | 32450 | 32350 | 909 |
| 472 | 20240530 | 113400 | 4691854850 | 32450 | 32450 | 32500 | 32400 | 693 |
| 473 | 20240530 | 113300 | 4669390450 | 32450 | 32500 | 32500 | 32450 | 90 |
| 474 | 20240530 | 113200 | 4666469450 | 32450 | 32450 | 32450 | 32400 | 255 |
| 475 | 20240530 | 113100 | 4658194950 | 32450 | 32400 | 32450 | 32400 | 350 |
| 476 | 20240530 | 113000 | 4646853150 | 32450 | 32400 | 32450 | 32400 | 97 |
| 477 | 20240530 | 112900 | 4643709650 | 32450 | 32450 | 32450 | 32450 | 115 |
| 478 | 20240530 | 112800 | 4639977900 | 32450 | 32450 | 32500 | 32450 | 121 |
| 479 | 20240530 | 112700 | 4636050750 | 32450 | 32450 | 32450 | 32400 | 1633 |
| 480 | 20240530 | 112600 | 4583135900 | 32450 | 32500 | 32550 | 32450 | 338 |
| 481 | 20240530 | 112500 | 4572154750 | 32500 | 32450 | 32500 | 32450 | 348 |
| 482 | 20240530 | 112400 | 4560845150 | 32500 | 32450 | 32500 | 32450 | 925 |
| 483 | 20240530 | 112300 | 4530828700 | 32450 | 32400 | 32450 | 32350 | 227 |
| 484 | 20240530 | 112200 | 4523471600 | 32400 | 32350 | 32400 | 32350 | 634 |
| 485 | 20240530 | 112100 | 4502943700 | 32400 | 32350 | 32400 | 32350 | 230 |
| 486 | 20240530 | 112000 | 4495500850 | 32350 | 32400 | 32400 | 32300 | 2751 |
| 487 | 20240530 | 111900 | 4406470800 | 32400 | 32500 | 32500 | 32400 | 2087 |
| 488 | 20240530 | 111800 | 4338798150 | 32450 | 32450 | 32500 | 32450 | 932 |
| 489 | 20240530 | 111700 | 4308540650 | 32500 | 32550 | 32550 | 32450 | 4652 |
| 490 | 20240530 | 111600 | 4157384300 | 32550 | 32550 | 32550 | 32500 | 1423 |
| 491 | 20240530 | 111500 | 4111118300 | 32550 | 32500 | 32550 | 32500 | 802 |
| 492 | 20240530 | 111400 | 4085032500 | 32500 | 32600 | 32600 | 32450 | 5633 |
| 493 | 20240530 | 111300 | 3901951000 | 32550 | 32550 | 32600 | 32500 | 525 |
| 494 | 20240530 | 111200 | 3884863700 | 32550 | 32650 | 32650 | 32550 | 3444 |
| 495 | 20240530 | 111100 | 3772663800 | 32650 | 32700 | 32700 | 32600 | 2535 |
| 496 | 20240530 | 111000 | 3689901700 | 32750 | 32800 | 32850 | 32700 | 9927 |
| 497 | 20240530 | 110900 | 3364739900 | 32800 | 32850 | 32850 | 32800 | 935 |
| 498 | 20240530 | 110800 | 3334070500 | 32850 | 32850 | 32850 | 32800 | 1123 |
| 499 | 20240530 | 110700 | 3297226000 | 32850 | 32900 | 32950 | 32800 | 1927 |
| 500 | 20240530 | 110600 | 3233917800 | 32900 | 32900 | 32900 | 32900 | 156 |
| 501 | 20240530 | 110500 | 3228785400 | 32900 | 32900 | 32900 | 32850 | 1425 |
| 502 | 20240530 | 110400 | 3181928800 | 32900 | 32900 | 32950 | 32850 | 1836 |
| 503 | 20240530 | 110300 | 3121522000 | 32900 | 32950 | 32950 | 32850 | 150 |
| 504 | 20240530 | 110200 | 3116590650 | 32900 | 32950 | 32950 | 32900 | 1257 |
| 505 | 20240530 | 110100 | 3075225000 | 32950 | 32900 | 32950 | 32900 | 151 |
| 506 | 20240530 | 110000 | 3070251450 | 32900 | 32850 | 32900 | 32850 | 1288 |
| 507 | 20240530 | 105900 | 3027908200 | 32900 | 32850 | 32900 | 32850 | 629 |
| 508 | 20240530 | 105800 | 3007244700 | 32850 | 32900 | 32900 | 32850 | 110 |
| 509 | 20240530 | 105700 | 3003628700 | 32900 | 32950 | 33000 | 32900 | 205 |
| 510 | 20240530 | 105600 | 2996882550 | 32950 | 32950 | 33000 | 32850 | 994 |
| 511 | 20240530 | 105500 | 2964177950 | 32950 | 32950 | 32950 | 32950 | 401 |
| 512 | 20240530 | 105400 | 2950965000 | 32900 | 32900 | 32950 | 32850 | 237 |
| 513 | 20240530 | 105300 | 2943167050 | 32950 | 32950 | 32950 | 32850 | 593 |
| 514 | 20240530 | 105200 | 2923677200 | 32950 | 32950 | 32950 | 32850 | 402 |
| 515 | 20240530 | 105100 | 2910467250 | 32950 | 32900 | 32950 | 32850 | 289 |
| 516 | 20240530 | 105000 | 2900961200 | 32850 | 32900 | 32900 | 32850 | 591 |
| 517 | 20240530 | 104900 | 2881546000 | 32900 | 32900 | 32950 | 32850 | 1350 |
| 518 | 20240530 | 104800 | 2837187850 | 32900 | 32900 | 32950 | 32850 | 669 |
| 519 | 20240530 | 104700 | 2815182700 | 32850 | 32900 | 32900 | 32850 | 1119 |
| 520 | 20240530 | 104600 | 2778407700 | 32950 | 32900 | 32950 | 32900 | 137 |
| 521 | 20240530 | 104500 | 2773899600 | 32900 | 32900 | 32950 | 32900 | 459 |
| 522 | 20240530 | 104400 | 2758797850 | 32900 | 32900 | 32900 | 32850 | 858 |
| 523 | 20240530 | 104300 | 2730595550 | 32900 | 32950 | 32950 | 32900 | 33 |
| 524 | 20240530 | 104200 | 2729509800 | 32900 | 32900 | 32900 | 32850 | 615 |
| 525 | 20240530 | 104100 | 2709278750 | 32900 | 32950 | 33000 | 32850 | 909 |
| 526 | 20240530 | 104000 | 2679390500 | 33000 | 32900 | 33000 | 32850 | 530 |
| 527 | 20240530 | 103900 | 2661949450 | 32900 | 32900 | 32950 | 32900 | 179 |
| 528 | 20240530 | 103800 | 2656057650 | 32950 | 32950 | 32950 | 32850 | 602 |
| 529 | 20240530 | 103700 | 2636261950 | 32950 | 32950 | 32950 | 32900 | 197 |
| 530 | 20240530 | 103600 | 2629771550 | 32950 | 32900 | 32950 | 32900 | 167 |
| 531 | 20240530 | 103500 | 2624276550 | 32900 | 32950 | 32950 | 32850 | 4378 |
| 532 | 20240530 | 103400 | 2480291300 | 32950 | 33000 | 33000 | 32950 | 764 |
| 533 | 20240530 | 103300 | 2455117400 | 32950 | 33000 | 33000 | 32950 | 139 |
| 534 | 20240530 | 103200 | 2450532200 | 33000 | 32950 | 33050 | 32950 | 1110 |
| 535 | 20240530 | 103100 | 2413941050 | 33000 | 33050 | 33050 | 33000 | 339 |
| 536 | 20240530 | 103000 | 2402753350 | 33000 | 33000 | 33100 | 33000 | 150 |
| 537 | 20240530 | 102900 | 2397795550 | 32950 | 33050 | 33200 | 32950 | 2517 |
| 538 | 20240530 | 102800 | 2314718050 | 33000 | 33100 | 33100 | 33000 | 1602 |
| 539 | 20240530 | 102700 | 2261786950 | 33100 | 33150 | 33200 | 33100 | 76 |
| 540 | 20240530 | 102600 | 2259270550 | 33200 | 33150 | 33200 | 33050 | 706 |
| 541 | 20240530 | 102500 | 2235922700 | 33150 | 33100 | 33150 | 33100 | 824 |
| 542 | 20240530 | 102400 | 2208643900 | 33100 | 33150 | 33150 | 33100 | 100 |
| 543 | 20240530 | 102300 | 2205328950 | 33150 | 33150 | 33150 | 33100 | 720 |
| 544 | 20240530 | 102200 | 2181487900 | 33200 | 33200 | 33200 | 33150 | 15 |
| 545 | 20240530 | 102100 | 2180990100 | 33200 | 33100 | 33200 | 33100 | 108 |
| 546 | 20240530 | 102000 | 2177406350 | 33050 | 33150 | 33150 | 33050 | 1019 |
| 547 | 20240530 | 101900 | 2143674600 | 33150 | 33150 | 33150 | 33150 | 24 |
| 548 | 20240530 | 101800 | 2142879000 | 33150 | 33150 | 33200 | 33150 | 150 |
| 549 | 20240530 | 101700 | 2137902600 | 33150 | 33150 | 33150 | 33100 | 135 |
| 550 | 20240530 | 101600 | 2133428100 | 33150 | 33150 | 33150 | 33100 | 31 |
| 551 | 20240530 | 101500 | 2132401300 | 33150 | 33200 | 33200 | 33150 | 138 |
| 552 | 20240530 | 101400 | 2127826450 | 33200 | 33250 | 33250 | 33150 | 106 |
| 553 | 20240530 | 101300 | 2124306650 | 33250 | 33250 | 33250 | 33200 | 99 |
| 554 | 20240530 | 101200 | 2121015650 | 33250 | 33250 | 33250 | 33250 | 2 |
| 555 | 20240530 | 101100 | 2120949150 | 33200 | 33250 | 33250 | 33100 | 420 |
| 556 | 20240530 | 101000 | 2107005000 | 33250 | 33250 | 33250 | 33250 | 131 |
| 557 | 20240530 | 100900 | 2102649250 | 33250 | 33200 | 33250 | 33150 | 427 |
| 558 | 20240530 | 100800 | 2088468400 | 33200 | 33150 | 33200 | 33150 | 72 |
| 559 | 20240530 | 100700 | 2086078200 | 33150 | 33100 | 33150 | 33100 | 129 |
| 560 | 20240530 | 100600 | 2081806200 | 33100 | 33150 | 33150 | 33100 | 161 |
| 561 | 20240530 | 100500 | 2076471150 | 33150 | 33150 | 33200 | 33150 | 118 |
| 562 | 20240530 | 100400 | 2072559400 | 33150 | 33050 | 33150 | 33050 | 1093 |
| 563 | 20240530 | 100300 | 2036384150 | 33050 | 33050 | 33100 | 33000 | 162 |
| 564 | 20240530 | 100200 | 2031027500 | 33050 | 33050 | 33050 | 33000 | 443 |
| 565 | 20240530 | 100100 | 2016403000 | 33000 | 33000 | 33000 | 33000 | 39 |
| 566 | 20240530 | 100000 | 2015116000 | 33050 | 33100 | 33100 | 33000 | 350 |
| 567 | 20240530 | 095900 | 2003556550 | 33000 | 33100 | 33150 | 33000 | 529 |
| 568 | 20240530 | 095800 | 1986052700 | 33100 | 33050 | 33150 | 33050 | 181 |
| 569 | 20240530 | 095700 | 1980066650 | 33100 | 33050 | 33100 | 33050 | 35 |
| 570 | 20240530 | 095600 | 1978909150 | 33050 | 33050 | 33100 | 33000 | 385 |
| 571 | 20240530 | 095500 | 1966181100 | 33000 | 33000 | 33000 | 32950 | 245 |
| 572 | 20240530 | 095400 | 1958096200 | 33000 | 33050 | 33100 | 33000 | 2369 |
| 573 | 20240530 | 095300 | 1879908150 | 33050 | 33200 | 33200 | 33050 | 891 |
| 574 | 20240530 | 095200 | 1850440150 | 33200 | 33200 | 33200 | 33150 | 223 |
| 575 | 20240530 | 095100 | 1843039200 | 33200 | 33250 | 33250 | 33150 | 189 |
| 576 | 20240530 | 095000 | 1836761350 | 33250 | 33150 | 33250 | 33150 | 97 |
| 577 | 20240530 | 094900 | 1833543150 | 33150 | 33150 | 33150 | 33100 | 133 |
| 578 | 20240530 | 094800 | 1829134250 | 33200 | 33100 | 33200 | 33100 | 304 |
| 579 | 20240530 | 094700 | 1819051500 | 33100 | 33050 | 33100 | 33050 | 488 |
| 580 | 20240530 | 094600 | 1802910900 | 33000 | 33050 | 33050 | 33000 | 789 |
| 581 | 20240530 | 094500 | 1776872700 | 33000 | 33100 | 33100 | 33000 | 1493 |
| 582 | 20240530 | 094400 | 1727522750 | 33100 | 33150 | 33150 | 33100 | 638 |
| 583 | 20240530 | 094300 | 1706390450 | 33100 | 33200 | 33200 | 33100 | 878 |
| 584 | 20240530 | 094200 | 1677275600 | 33300 | 33300 | 33300 | 33200 | 15 |
| 585 | 20240530 | 094100 | 1676777100 | 33300 | 33250 | 33300 | 33150 | 256 |
| 586 | 20240530 | 094000 | 1668273850 | 33250 | 33300 | 33300 | 33250 | 232 |
| 587 | 20240530 | 093900 | 1660553650 | 33300 | 33300 | 33350 | 33200 | 90 |
| 588 | 20240530 | 093800 | 1657556800 | 33200 | 33200 | 33200 | 33200 | 413 |
| 589 | 20240530 | 093700 | 1643845200 | 33200 | 33300 | 33300 | 33150 | 522 |
| 590 | 20240530 | 093600 | 1626468050 | 33300 | 33150 | 33300 | 33150 | 582 |
| 591 | 20240530 | 093500 | 1607163050 | 33150 | 33150 | 33300 | 33100 | 101 |
| 592 | 20240530 | 093400 | 1603803650 | 33200 | 33200 | 33250 | 33200 | 492 |
| 593 | 20240530 | 093300 | 1587456350 | 33150 | 33300 | 33350 | 33000 | 8451 |
| 594 | 20240530 | 093200 | 1307943150 | 33300 | 33450 | 33450 | 33300 | 676 |
| 595 | 20240530 | 093100 | 1285424350 | 33500 | 33450 | 33500 | 33450 | 369 |
| 596 | 20240530 | 093000 | 1273064100 | 33500 | 33450 | 33500 | 33400 | 292 |
| 597 | 20240530 | 092900 | 1263298600 | 33500 | 33400 | 33500 | 33350 | 1336 |
| 598 | 20240530 | 092800 | 1218546850 | 33500 | 33600 | 33600 | 33400 | 841 |
| 599 | 20240530 | 092700 | 1190389500 | 33650 | 33600 | 33700 | 33500 | 557 |
| 600 | 20240530 | 092600 | 1171663450 | 33600 | 33700 | 33700 | 33600 | 689 |
| 601 | 20240530 | 092500 | 1148477650 | 33650 | 33650 | 33750 | 33650 | 2007 |
| 602 | 20240530 | 092400 | 1080832850 | 33600 | 33550 | 33650 | 33550 | 1753 |
| 603 | 20240530 | 092300 | 1021862300 | 33600 | 33550 | 33600 | 33550 | 2387 |
| 604 | 20240530 | 092200 | 941710250 | 33500 | 33500 | 33500 | 33450 | 907 |
| 605 | 20240530 | 092100 | 911327200 | 33500 | 33200 | 33500 | 33200 | 2059 |
| 606 | 20240530 | 092000 | 842496350 | 33250 | 33250 | 33300 | 33200 | 393 |
| 607 | 20240530 | 091900 | 829411500 | 33150 | 33250 | 33250 | 33150 | 641 |
| 608 | 20240530 | 091800 | 808118150 | 33250 | 33350 | 33350 | 33250 | 1214 |
| 609 | 20240530 | 091700 | 767683400 | 33350 | 33450 | 33450 | 33350 | 724 |
| 610 | 20240530 | 091600 | 743532800 | 33450 | 33400 | 33450 | 33350 | 626 |
| 611 | 20240530 | 091500 | 722622650 | 33400 | 33400 | 33400 | 33400 | 713 |
| 612 | 20240530 | 091400 | 698808450 | 33400 | 33400 | 33450 | 33350 | 557 |
| 613 | 20240530 | 091300 | 680214100 | 33300 | 33250 | 33300 | 33250 | 1586 |
| 614 | 20240530 | 091200 | 627401150 | 33300 | 33450 | 33450 | 33250 | 539 |
| 615 | 20240530 | 091100 | 609446300 | 33250 | 33400 | 33450 | 33150 | 5306 |
| 616 | 20240530 | 091000 | 433191100 | 33400 | 33150 | 33400 | 33150 | 897 |
| 617 | 20240530 | 090900 | 403290450 | 33150 | 33300 | 33300 | 33150 | 1621 |
| 618 | 20240530 | 090800 | 349511500 | 33250 | 33200 | 33250 | 33100 | 771 |
| 619 | 20240530 | 090700 | 323939150 | 33100 | 33050 | 33300 | 33000 | 386 |
| 620 | 20240530 | 090600 | 311163900 | 33050 | 33050 | 33050 | 33000 | 457 |
| 621 | 20240530 | 090500 | 296065650 | 33000 | 33050 | 33050 | 32950 | 490 |
| 622 | 20240530 | 090400 | 279895600 | 33050 | 33050 | 33050 | 32950 | 833 |
| 623 | 20240530 | 090300 | 252397250 | 33050 | 33100 | 33100 | 33000 | 151 |
| 624 | 20240530 | 090200 | 247406550 | 33050 | 32900 | 33050 | 32900 | 1369 |
| 625 | 20240530 | 090100 | 202205850 | 33000 | 32950 | 33000 | 32850 | 1468 |
| 626 | 20240530 | 090000 | 153848400 | 32850 | 33000 | 33000 | 32800 | 4669 |