33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 192400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 3 | 20240531 | 192300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20240531 | 192200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20240531 | 192100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20240531 | 192000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20240531 | 191900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20240531 | 191800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20240531 | 191700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20240531 | 191600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20240531 | 191500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20240531 | 191400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20240531 | 191300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20240531 | 191200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20240531 | 191100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20240531 | 191000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20240531 | 190900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20240531 | 190800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20240531 | 190700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20240531 | 190600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20240531 | 190500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20240531 | 190400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20240531 | 190300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20240531 | 190200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20240531 | 190100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20240531 | 190000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20240531 | 185900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20240531 | 185800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20240531 | 185700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20240531 | 185600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20240531 | 185500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20240531 | 185400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 33 | 20240531 | 185300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20240531 | 185200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20240531 | 185100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20240531 | 185000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20240531 | 184900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20240531 | 184800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20240531 | 184700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20240531 | 184600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20240531 | 184500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20240531 | 184400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20240531 | 184300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20240531 | 184200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20240531 | 184100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20240531 | 184000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20240531 | 183900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20240531 | 183800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20240531 | 183700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20240531 | 183600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20240531 | 183500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20240531 | 183400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20240531 | 183300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20240531 | 183200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20240531 | 183100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20240531 | 183000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20240531 | 182900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20240531 | 182800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20240531 | 182700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20240531 | 182600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20240531 | 182500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20240531 | 182400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 63 | 20240531 | 182300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20240531 | 182200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20240531 | 182100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20240531 | 182000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20240531 | 181900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20240531 | 181800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20240531 | 181700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20240531 | 181600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20240531 | 181500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20240531 | 181400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20240531 | 181300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20240531 | 181200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20240531 | 181100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20240531 | 181000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20240531 | 180900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20240531 | 180800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20240531 | 180700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20240531 | 180600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20240531 | 180500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20240531 | 180400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20240531 | 180300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20240531 | 180200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20240531 | 180100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20240531 | 180000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20240531 | 175900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20240531 | 175800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20240531 | 175700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20240531 | 175600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20240531 | 175500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20240531 | 175400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 93 | 20240531 | 175300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20240531 | 175200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20240531 | 175100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20240531 | 175000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20240531 | 174900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20240531 | 174800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20240531 | 174700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20240531 | 174600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20240531 | 174500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20240531 | 174400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20240531 | 174300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20240531 | 174200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20240531 | 174100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20240531 | 174000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20240531 | 173900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20240531 | 173800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20240531 | 173700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20240531 | 173600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20240531 | 173500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20240531 | 173400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20240531 | 173300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20240531 | 173200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20240531 | 173100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20240531 | 173000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20240531 | 172900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20240531 | 172800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20240531 | 172700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20240531 | 172600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20240531 | 172500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20240531 | 172400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 123 | 20240531 | 172300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20240531 | 172200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20240531 | 172100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20240531 | 172000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20240531 | 171900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20240531 | 171800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20240531 | 171700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20240531 | 171600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20240531 | 171500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20240531 | 171400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20240531 | 171300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20240531 | 171200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20240531 | 171100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20240531 | 171000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20240531 | 170900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20240531 | 170800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20240531 | 170700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20240531 | 170600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20240531 | 170500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20240531 | 170400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20240531 | 170300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20240531 | 170200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20240531 | 170100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20240531 | 170000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20240531 | 165900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20240531 | 165800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20240531 | 165700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20240531 | 165600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20240531 | 165500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20240531 | 165400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 153 | 20240531 | 165300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20240531 | 165200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20240531 | 165100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20240531 | 165000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20240531 | 164900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20240531 | 164800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20240531 | 164700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20240531 | 164600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20240531 | 164500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20240531 | 164400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20240531 | 164300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20240531 | 164200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20240531 | 164100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20240531 | 164000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20240531 | 163900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20240531 | 163800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20240531 | 163700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20240531 | 163600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20240531 | 163500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20240531 | 163400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20240531 | 163300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20240531 | 163200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20240531 | 163100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20240531 | 163000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20240531 | 162900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20240531 | 162800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20240531 | 162700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20240531 | 162600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20240531 | 162500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20240531 | 162400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 183 | 20240531 | 162300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20240531 | 162200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20240531 | 162100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20240531 | 162000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20240531 | 161900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20240531 | 161800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20240531 | 161700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20240531 | 161600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20240531 | 161500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20240531 | 161400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20240531 | 161300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20240531 | 161200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20240531 | 161100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20240531 | 161000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20240531 | 160900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20240531 | 160800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20240531 | 160700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20240531 | 160600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20240531 | 160500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20240531 | 160400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20240531 | 160300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20240531 | 160200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20240531 | 160100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20240531 | 160000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20240531 | 155900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20240531 | 155800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20240531 | 155700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20240531 | 155600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20240531 | 155500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20240531 | 155400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 213 | 20240531 | 155300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20240531 | 155200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20240531 | 155100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20240531 | 155000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20240531 | 154900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20240531 | 154800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20240531 | 154700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20240531 | 154600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20240531 | 154500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20240531 | 154400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20240531 | 154300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20240531 | 154200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20240531 | 154100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20240531 | 154000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20240531 | 153900 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20240531 | 153800 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20240531 | 153700 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20240531 | 153600 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20240531 | 153500 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20240531 | 153400 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20240531 | 153300 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20240531 | 153200 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20240531 | 153100 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20240531 | 153000 | 7373286550 | 31950 | 31950 | 31950 | 31950 | 5082 |
| 237 | 20240531 | 152900 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20240531 | 152800 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20240531 | 152700 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20240531 | 152600 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20240531 | 152500 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20240531 | 152400 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 243 | 20240531 | 152300 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20240531 | 152200 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20240531 | 152100 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20240531 | 152000 | 7210916650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20240531 | 151900 | 7210916650 | 32050 | 32000 | 32050 | 32000 | 1243 |
| 248 | 20240531 | 151800 | 7171099400 | 32000 | 32100 | 32100 | 32000 | 805 |
| 249 | 20240531 | 151700 | 7145321300 | 32050 | 32050 | 32100 | 32050 | 326 |
| 250 | 20240531 | 151600 | 7134871800 | 32050 | 32050 | 32100 | 32050 | 1226 |
| 251 | 20240531 | 151500 | 7095576100 | 32050 | 32050 | 32100 | 32050 | 97 |
| 252 | 20240531 | 151400 | 7092466950 | 32050 | 32000 | 32100 | 32000 | 694 |
| 253 | 20240531 | 151300 | 7070224150 | 32050 | 32050 | 32100 | 32000 | 400 |
| 254 | 20240531 | 151200 | 7057405000 | 32000 | 32050 | 32100 | 32000 | 2527 |
| 255 | 20240531 | 151100 | 6976396250 | 32000 | 32000 | 32050 | 32000 | 568 |
| 256 | 20240531 | 151000 | 6958219350 | 32050 | 32050 | 32050 | 32000 | 183 |
| 257 | 20240531 | 150900 | 6952362000 | 32050 | 32000 | 32050 | 32000 | 461 |
| 258 | 20240531 | 150800 | 6937608050 | 32000 | 32000 | 32050 | 32000 | 472 |
| 259 | 20240531 | 150700 | 6922503900 | 32000 | 32050 | 32050 | 32000 | 63 |
| 260 | 20240531 | 150600 | 6920486550 | 32050 | 32050 | 32050 | 32000 | 239 |
| 261 | 20240531 | 150500 | 6912834600 | 32050 | 32050 | 32050 | 32000 | 275 |
| 262 | 20240531 | 150400 | 6904033700 | 32000 | 32000 | 32000 | 31950 | 583 |
| 263 | 20240531 | 150300 | 6885378200 | 32000 | 32050 | 32050 | 31950 | 921 |
| 264 | 20240531 | 150200 | 6855910200 | 32050 | 32050 | 32100 | 32050 | 1133 |
| 265 | 20240531 | 150100 | 6819597500 | 32100 | 32100 | 32100 | 32050 | 81 |
| 266 | 20240531 | 150000 | 6816999700 | 32100 | 32050 | 32100 | 32050 | 81 |
| 267 | 20240531 | 145900 | 6814402750 | 32050 | 32050 | 32100 | 32050 | 213 |
| 268 | 20240531 | 145800 | 6807572100 | 32100 | 32050 | 32100 | 32050 | 44 |
| 269 | 20240531 | 145700 | 6806160450 | 32100 | 32050 | 32100 | 32050 | 122 |
| 270 | 20240531 | 145600 | 6802248800 | 32100 | 32150 | 32150 | 32100 | 1060 |
| 271 | 20240531 | 145500 | 6768219100 | 32100 | 32100 | 32150 | 32100 | 142 |
| 272 | 20240531 | 145400 | 6763660600 | 32100 | 32100 | 32150 | 32100 | 284 |
| 273 | 20240531 | 145300 | 6754543100 | 32100 | 32100 | 32150 | 32100 | 141 |
| 274 | 20240531 | 145200 | 6750016700 | 32150 | 32100 | 32150 | 32100 | 104 |
| 275 | 20240531 | 145100 | 6746673700 | 32100 | 32150 | 32200 | 32100 | 640 |
| 276 | 20240531 | 145000 | 6726100700 | 32150 | 32150 | 32200 | 32150 | 418 |
| 277 | 20240531 | 144900 | 6712659350 | 32150 | 32200 | 32200 | 32150 | 360 |
| 278 | 20240531 | 144800 | 6701070900 | 32200 | 32150 | 32200 | 32150 | 120 |
| 279 | 20240531 | 144700 | 6697211950 | 32150 | 32150 | 32200 | 32150 | 116 |
| 280 | 20240531 | 144600 | 6693482100 | 32150 | 32100 | 32150 | 32100 | 217 |
| 281 | 20240531 | 144500 | 6686507900 | 32150 | 32050 | 32150 | 32050 | 712 |
| 282 | 20240531 | 144400 | 6663653250 | 32050 | 32000 | 32100 | 32000 | 144 |
| 283 | 20240531 | 144300 | 6659042400 | 32000 | 32050 | 32100 | 32000 | 299 |
| 284 | 20240531 | 144200 | 6649447300 | 32050 | 32000 | 32050 | 32000 | 303 |
| 285 | 20240531 | 144100 | 6639742750 | 31950 | 32000 | 32000 | 31950 | 114 |
| 286 | 20240531 | 144000 | 6636094850 | 32050 | 32000 | 32050 | 31950 | 490 |
| 287 | 20240531 | 143900 | 6620404800 | 32050 | 32000 | 32050 | 32000 | 269 |
| 288 | 20240531 | 143800 | 6611796500 | 32050 | 32000 | 32050 | 32000 | 62 |
| 289 | 20240531 | 143700 | 6609809900 | 32050 | 32050 | 32050 | 32000 | 12 |
| 290 | 20240531 | 143600 | 6609425500 | 32050 | 32000 | 32050 | 31950 | 753 |
| 291 | 20240531 | 143500 | 6585329250 | 31950 | 31900 | 31950 | 31900 | 46 |
| 292 | 20240531 | 143400 | 6583859650 | 31950 | 31950 | 31950 | 31950 | 158 |
| 293 | 20240531 | 143300 | 6578811550 | 31950 | 31950 | 31950 | 31900 | 208 |
| 294 | 20240531 | 143200 | 6572167900 | 31900 | 31950 | 32000 | 31900 | 1101 |
| 295 | 20240531 | 143100 | 6537040600 | 31950 | 31900 | 32000 | 31900 | 1840 |
| 296 | 20240531 | 143000 | 6478259050 | 31900 | 31900 | 31950 | 31900 | 349 |
| 297 | 20240531 | 142900 | 6467117350 | 31900 | 32000 | 32000 | 31900 | 339 |
| 298 | 20240531 | 142800 | 6456290050 | 31950 | 31900 | 32000 | 31900 | 204 |
| 299 | 20240531 | 142700 | 6449778200 | 31900 | 32000 | 32000 | 31900 | 167 |
| 300 | 20240531 | 142600 | 6444446150 | 31950 | 31950 | 32000 | 31950 | 96 |
| 301 | 20240531 | 142500 | 6441378100 | 31950 | 31950 | 31950 | 31950 | 451 |
| 302 | 20240531 | 142400 | 6426968650 | 31950 | 31950 | 32000 | 31950 | 306 |
| 303 | 20240531 | 142300 | 6417190900 | 31950 | 32000 | 32000 | 31950 | 128 |
| 304 | 20240531 | 142200 | 6413099700 | 31950 | 31950 | 31950 | 31950 | 187 |
| 305 | 20240531 | 142100 | 6407125050 | 31900 | 31950 | 32000 | 31900 | 2286 |
| 306 | 20240531 | 142000 | 6334086000 | 32000 | 32000 | 32000 | 31950 | 61 |
| 307 | 20240531 | 141900 | 6332134950 | 32050 | 32000 | 32050 | 32000 | 72 |
| 308 | 20240531 | 141800 | 6329830450 | 32000 | 32000 | 32000 | 31950 | 81 |
| 309 | 20240531 | 141700 | 6327239400 | 32000 | 32000 | 32000 | 31950 | 255 |
| 310 | 20240531 | 141600 | 6319090300 | 31950 | 32050 | 32050 | 31950 | 52 |
| 311 | 20240531 | 141500 | 6317427850 | 32000 | 32050 | 32050 | 31950 | 619 |
| 312 | 20240531 | 141400 | 6297630550 | 32050 | 32000 | 32050 | 31950 | 839 |
| 313 | 20240531 | 141300 | 6270766100 | 31950 | 31950 | 32000 | 31950 | 233 |
| 314 | 20240531 | 141200 | 6263313750 | 31950 | 32000 | 32050 | 31950 | 100 |
| 315 | 20240531 | 141100 | 6260113900 | 32000 | 31950 | 32000 | 31950 | 124 |
| 316 | 20240531 | 141000 | 6256146050 | 32000 | 32000 | 32000 | 32000 | 109 |
| 317 | 20240531 | 140900 | 6252658050 | 32000 | 31950 | 32000 | 31950 | 156 |
| 318 | 20240531 | 140800 | 6247668400 | 32000 | 32000 | 32000 | 31950 | 73 |
| 319 | 20240531 | 140700 | 6245335200 | 31950 | 32000 | 32000 | 31950 | 60 |
| 320 | 20240531 | 140600 | 6243415850 | 32000 | 31950 | 32000 | 31950 | 62 |
| 321 | 20240531 | 140500 | 6241434450 | 31950 | 31950 | 32000 | 31950 | 163 |
| 322 | 20240531 | 140400 | 6236226500 | 32000 | 31950 | 32050 | 31950 | 79 |
| 323 | 20240531 | 140300 | 6233701750 | 31950 | 32000 | 32050 | 31950 | 138 |
| 324 | 20240531 | 140200 | 6229287100 | 31950 | 31950 | 31950 | 31950 | 51 |
| 325 | 20240531 | 140100 | 6227657650 | 31950 | 32000 | 32050 | 31900 | 867 |
| 326 | 20240531 | 140000 | 6199956050 | 32000 | 31950 | 32000 | 31950 | 324 |
| 327 | 20240531 | 135900 | 6189597650 | 31950 | 31950 | 32000 | 31950 | 138 |
| 328 | 20240531 | 135800 | 6185187400 | 31950 | 31950 | 31950 | 31950 | 120 |
| 329 | 20240531 | 135700 | 6181353400 | 32000 | 32000 | 32000 | 31950 | 523 |
| 330 | 20240531 | 135600 | 6164618950 | 32000 | 31950 | 32000 | 31950 | 144 |
| 331 | 20240531 | 135500 | 6160015900 | 31950 | 31950 | 32000 | 31950 | 354 |
| 332 | 20240531 | 135400 | 6148697950 | 31950 | 32000 | 32000 | 31950 | 44 |
| 333 | 20240531 | 135300 | 6147292100 | 31950 | 31950 | 32000 | 31950 | 182 |
| 334 | 20240531 | 135200 | 6141475550 | 31950 | 31950 | 31950 | 31950 | 109 |
| 335 | 20240531 | 135100 | 6137993000 | 31950 | 31950 | 32000 | 31950 | 60 |
| 336 | 20240531 | 135000 | 6136074700 | 31950 | 32000 | 32000 | 31950 | 191 |
| 337 | 20240531 | 134900 | 6129971100 | 31950 | 31950 | 32000 | 31950 | 307 |
| 338 | 20240531 | 134800 | 6120153700 | 31950 | 32000 | 32000 | 31950 | 68 |
| 339 | 20240531 | 134700 | 6117980100 | 31950 | 32000 | 32000 | 31950 | 235 |
| 340 | 20240531 | 134600 | 6110460300 | 32000 | 32000 | 32050 | 32000 | 92 |
| 341 | 20240531 | 134500 | 6107515000 | 32000 | 32000 | 32050 | 32000 | 294 |
| 342 | 20240531 | 134400 | 6098106500 | 32000 | 32000 | 32050 | 32000 | 208 |
| 343 | 20240531 | 134300 | 6091449600 | 32000 | 31950 | 32050 | 31950 | 196 |
| 344 | 20240531 | 134200 | 6085179050 | 31950 | 32000 | 32000 | 31950 | 243 |
| 345 | 20240531 | 134100 | 6077403900 | 31900 | 31950 | 32050 | 31900 | 969 |
| 346 | 20240531 | 134000 | 6046412900 | 31950 | 31900 | 31950 | 31900 | 284 |
| 347 | 20240531 | 133900 | 6037339800 | 31900 | 31900 | 31950 | 31900 | 29 |
| 348 | 20240531 | 133800 | 6036413500 | 31900 | 31950 | 31950 | 31900 | 81 |
| 349 | 20240531 | 133700 | 6033825700 | 31900 | 31900 | 31900 | 31900 | 57 |
| 350 | 20240531 | 133600 | 6032007400 | 31900 | 31900 | 31950 | 31900 | 81 |
| 351 | 20240531 | 133500 | 6029420450 | 31900 | 31900 | 31900 | 31900 | 136 |
| 352 | 20240531 | 133400 | 6025082050 | 31900 | 31950 | 31950 | 31900 | 42 |
| 353 | 20240531 | 133300 | 6023740550 | 31950 | 31950 | 32000 | 31950 | 145 |
| 354 | 20240531 | 133200 | 6019105800 | 31950 | 31900 | 32000 | 31900 | 154 |
| 355 | 20240531 | 133100 | 6014185100 | 31900 | 31900 | 31950 | 31900 | 149 |
| 356 | 20240531 | 133000 | 6009430700 | 31900 | 31900 | 31950 | 31900 | 46 |
| 357 | 20240531 | 132900 | 6007962650 | 31900 | 31900 | 31950 | 31900 | 216 |
| 358 | 20240531 | 132800 | 6001069900 | 31950 | 31900 | 31950 | 31900 | 141 |
| 359 | 20240531 | 132700 | 5996571850 | 31900 | 31950 | 31950 | 31900 | 137 |
| 360 | 20240531 | 132600 | 5992201450 | 31950 | 31900 | 31950 | 31900 | 306 |
| 361 | 20240531 | 132500 | 5982432800 | 31900 | 31950 | 31950 | 31900 | 251 |
| 362 | 20240531 | 132400 | 5974415550 | 31950 | 31950 | 31950 | 31900 | 90 |
| 363 | 20240531 | 132300 | 5971541550 | 31900 | 31900 | 31900 | 31850 | 144 |
| 364 | 20240531 | 132200 | 5966948200 | 31900 | 31950 | 31950 | 31900 | 172 |
| 365 | 20240531 | 132100 | 5961459450 | 31900 | 31900 | 31950 | 31850 | 133 |
| 366 | 20240531 | 132000 | 5957215500 | 31850 | 31850 | 31900 | 31850 | 86 |
| 367 | 20240531 | 131900 | 5954475200 | 31850 | 31900 | 31950 | 31850 | 291 |
| 368 | 20240531 | 131800 | 5945196300 | 31900 | 31900 | 31900 | 31850 | 45 |
| 369 | 20240531 | 131700 | 5943761050 | 31900 | 31900 | 31950 | 31850 | 450 |
| 370 | 20240531 | 131600 | 5929406200 | 31900 | 31950 | 31950 | 31900 | 481 |
| 371 | 20240531 | 131500 | 5914060900 | 31950 | 31950 | 31950 | 31900 | 92 |
| 372 | 20240531 | 131400 | 5911123050 | 31900 | 31900 | 31950 | 31900 | 468 |
| 373 | 20240531 | 131300 | 5896193700 | 31900 | 31850 | 31900 | 31850 | 326 |
| 374 | 20240531 | 131200 | 5885794400 | 31900 | 31900 | 32000 | 31900 | 35 |
| 375 | 20240531 | 131100 | 5884677750 | 31950 | 31900 | 31950 | 31850 | 631 |
| 376 | 20240531 | 131000 | 5864546900 | 31900 | 31950 | 31950 | 31900 | 266 |
| 377 | 20240531 | 130900 | 5856059350 | 32000 | 31900 | 32200 | 31850 | 2718 |
| 378 | 20240531 | 130800 | 5769007900 | 31900 | 31850 | 31900 | 31850 | 299 |
| 379 | 20240531 | 130700 | 5759483550 | 31850 | 31900 | 31900 | 31850 | 59 |
| 380 | 20240531 | 130600 | 5757603750 | 31900 | 31950 | 31950 | 31900 | 285 |
| 381 | 20240531 | 130500 | 5748508800 | 31950 | 31900 | 31950 | 31900 | 186 |
| 382 | 20240531 | 130400 | 5742575350 | 31900 | 31900 | 31950 | 31900 | 309 |
| 383 | 20240531 | 130300 | 5732715800 | 31950 | 31900 | 31950 | 31900 | 146 |
| 384 | 20240531 | 130200 | 5728052800 | 31950 | 31900 | 31950 | 31900 | 15 |
| 385 | 20240531 | 130100 | 5727574250 | 31900 | 31950 | 32000 | 31900 | 201 |
| 386 | 20240531 | 130000 | 5721152100 | 31950 | 31950 | 32000 | 31950 | 48 |
| 387 | 20240531 | 125900 | 5719618350 | 31950 | 31950 | 32000 | 31950 | 326 |
| 388 | 20240531 | 125800 | 5709199600 | 31950 | 31950 | 32050 | 31950 | 97 |
| 389 | 20240531 | 125700 | 5706099150 | 32000 | 31900 | 32000 | 31900 | 164 |
| 390 | 20240531 | 125600 | 5700852000 | 32000 | 31950 | 32000 | 31900 | 111 |
| 391 | 20240531 | 125500 | 5697306200 | 31950 | 31950 | 32000 | 31950 | 347 |
| 392 | 20240531 | 125400 | 5686219500 | 31950 | 32000 | 32000 | 31950 | 320 |
| 393 | 20240531 | 125300 | 5675979950 | 31950 | 31950 | 32000 | 31900 | 211 |
| 394 | 20240531 | 125200 | 5669232350 | 32000 | 31950 | 32000 | 31900 | 320 |
| 395 | 20240531 | 125100 | 5659007850 | 31900 | 31950 | 32000 | 31900 | 180 |
| 396 | 20240531 | 125000 | 5653258550 | 31950 | 31900 | 31950 | 31900 | 35 |
| 397 | 20240531 | 124900 | 5652140700 | 31900 | 31900 | 32000 | 31900 | 423 |
| 398 | 20240531 | 124800 | 5638612200 | 32000 | 31950 | 32000 | 31900 | 186 |
| 399 | 20240531 | 124700 | 5632668150 | 31950 | 31950 | 32000 | 31900 | 189 |
| 400 | 20240531 | 124600 | 5626625650 | 31900 | 31950 | 31950 | 31900 | 214 |
| 401 | 20240531 | 124500 | 5619791650 | 31950 | 31950 | 32000 | 31900 | 823 |
| 402 | 20240531 | 124400 | 5593501650 | 31950 | 31900 | 32000 | 31900 | 652 |
| 403 | 20240531 | 124300 | 5572649800 | 31950 | 31950 | 31950 | 31900 | 75 |
| 404 | 20240531 | 124200 | 5570255950 | 31950 | 31900 | 31950 | 31900 | 98 |
| 405 | 20240531 | 124100 | 5567129250 | 31900 | 31900 | 32000 | 31900 | 225 |
| 406 | 20240531 | 124000 | 5559941000 | 31950 | 31950 | 32000 | 31900 | 458 |
| 407 | 20240531 | 123900 | 5545312000 | 31950 | 31950 | 32000 | 31950 | 29 |
| 408 | 20240531 | 123800 | 5544385400 | 31950 | 31950 | 31950 | 31950 | 71 |
| 409 | 20240531 | 123700 | 5542116950 | 31950 | 32000 | 32000 | 31950 | 143 |
| 410 | 20240531 | 123600 | 5537547000 | 31950 | 32000 | 32000 | 31950 | 102 |
| 411 | 20240531 | 123500 | 5534284850 | 31950 | 31950 | 32000 | 31950 | 178 |
| 412 | 20240531 | 123400 | 5528589200 | 31950 | 32000 | 32000 | 31950 | 122 |
| 413 | 20240531 | 123300 | 5524688750 | 32000 | 32000 | 32050 | 32000 | 62 |
| 414 | 20240531 | 123200 | 5522703100 | 32000 | 32050 | 32050 | 32000 | 349 |
| 415 | 20240531 | 123100 | 5511529850 | 32050 | 32100 | 32100 | 32050 | 296 |
| 416 | 20240531 | 123000 | 5502032450 | 32050 | 32050 | 32050 | 32000 | 114 |
| 417 | 20240531 | 122900 | 5498379150 | 32100 | 32000 | 32100 | 32000 | 125 |
| 418 | 20240531 | 122800 | 5494373600 | 32000 | 32050 | 32050 | 32000 | 291 |
| 419 | 20240531 | 122700 | 5485047100 | 32050 | 32050 | 32100 | 32050 | 104 |
| 420 | 20240531 | 122600 | 5481713850 | 32050 | 32050 | 32100 | 32050 | 191 |
| 421 | 20240531 | 122500 | 5475583300 | 32050 | 32050 | 32100 | 32050 | 471 |
| 422 | 20240531 | 122400 | 5460487200 | 32050 | 32100 | 32100 | 32050 | 161 |
| 423 | 20240531 | 122300 | 5455320450 | 32050 | 32050 | 32050 | 32050 | 38 |
| 424 | 20240531 | 122200 | 5454102550 | 32100 | 32050 | 32100 | 32050 | 679 |
| 425 | 20240531 | 122100 | 5432308350 | 32050 | 31950 | 32100 | 31900 | 1060 |
| 426 | 20240531 | 122000 | 5398396350 | 31900 | 31850 | 31950 | 31850 | 210 |
| 427 | 20240531 | 121900 | 5391702350 | 31900 | 31850 | 31900 | 31850 | 1207 |
| 428 | 20240531 | 121800 | 5353249000 | 31900 | 31800 | 31900 | 31800 | 177 |
| 429 | 20240531 | 121700 | 5347609100 | 31800 | 31850 | 31850 | 31800 | 220 |
| 430 | 20240531 | 121600 | 5340607100 | 31850 | 31900 | 31900 | 31850 | 95 |
| 431 | 20240531 | 121500 | 5337579300 | 31900 | 31850 | 31900 | 31850 | 185 |
| 432 | 20240531 | 121400 | 5331685550 | 31850 | 31900 | 31900 | 31850 | 347 |
| 433 | 20240531 | 121300 | 5320627750 | 31850 | 31850 | 31850 | 31850 | 78 |
| 434 | 20240531 | 121200 | 5318143450 | 31900 | 31850 | 31900 | 31850 | 108 |
| 435 | 20240531 | 121100 | 5314702050 | 31850 | 31850 | 31900 | 31850 | 44 |
| 436 | 20240531 | 121000 | 5313299250 | 31850 | 31850 | 31900 | 31850 | 94 |
| 437 | 20240531 | 120900 | 5310304600 | 31850 | 31850 | 31900 | 31850 | 82 |
| 438 | 20240531 | 120800 | 5307692650 | 31900 | 31850 | 31900 | 31800 | 83 |
| 439 | 20240531 | 120700 | 5305049750 | 31800 | 31850 | 31850 | 31800 | 402 |
| 440 | 20240531 | 120600 | 5292263250 | 31900 | 31900 | 31900 | 31800 | 982 |
| 441 | 20240531 | 120500 | 5260985400 | 31850 | 31850 | 31900 | 31850 | 69 |
| 442 | 20240531 | 120400 | 5258786200 | 31850 | 31850 | 31900 | 31800 | 107 |
| 443 | 20240531 | 120300 | 5255378500 | 31850 | 31850 | 31850 | 31850 | 359 |
| 444 | 20240531 | 120200 | 5243944350 | 31900 | 31900 | 31900 | 31850 | 169 |
| 445 | 20240531 | 120100 | 5238561050 | 31900 | 31850 | 31900 | 31850 | 189 |
| 446 | 20240531 | 120000 | 5232538600 | 31900 | 31850 | 31900 | 31850 | 60 |
| 447 | 20240531 | 115900 | 5230625850 | 31850 | 31900 | 31900 | 31850 | 39 |
| 448 | 20240531 | 115800 | 5229382200 | 31850 | 31850 | 31900 | 31850 | 115 |
| 449 | 20240531 | 115700 | 5225718450 | 31900 | 31850 | 31900 | 31850 | 151 |
| 450 | 20240531 | 115600 | 5220905250 | 31850 | 31850 | 31900 | 31850 | 40 |
| 451 | 20240531 | 115500 | 5219629850 | 31850 | 31850 | 31850 | 31800 | 280 |
| 452 | 20240531 | 115400 | 5210713050 | 31800 | 31850 | 31850 | 31800 | 132 |
| 453 | 20240531 | 115300 | 5206515000 | 31800 | 31850 | 31850 | 31800 | 88 |
| 454 | 20240531 | 115200 | 5203715950 | 31800 | 31800 | 31850 | 31800 | 73 |
| 455 | 20240531 | 115100 | 5201392800 | 31800 | 31850 | 31850 | 31800 | 1207 |
| 456 | 20240531 | 115000 | 5163007300 | 31800 | 31800 | 31850 | 31800 | 136 |
| 457 | 20240531 | 114900 | 5158682350 | 31800 | 31800 | 31850 | 31750 | 1061 |
| 458 | 20240531 | 114800 | 5124942750 | 31800 | 31850 | 31850 | 31800 | 211 |
| 459 | 20240531 | 114700 | 5118231050 | 31800 | 31850 | 31850 | 31800 | 86 |
| 460 | 20240531 | 114600 | 5115495550 | 31850 | 31900 | 31900 | 31850 | 337 |
| 461 | 20240531 | 114500 | 5104760200 | 31850 | 31850 | 31900 | 31850 | 83 |
| 462 | 20240531 | 114400 | 5102116150 | 31900 | 31850 | 31900 | 31850 | 68 |
| 463 | 20240531 | 114300 | 5099948600 | 31850 | 31850 | 31900 | 31800 | 202 |
| 464 | 20240531 | 114200 | 5093514350 | 31800 | 31800 | 31850 | 31800 | 145 |
| 465 | 20240531 | 114100 | 5088902850 | 31800 | 31850 | 31850 | 31800 | 84 |
| 466 | 20240531 | 114000 | 5086228200 | 31800 | 31800 | 31800 | 31800 | 137 |
| 467 | 20240531 | 113900 | 5081871600 | 31850 | 31850 | 31850 | 31800 | 111 |
| 468 | 20240531 | 113800 | 5078340650 | 31800 | 31850 | 31850 | 31800 | 252 |
| 469 | 20240531 | 113700 | 5070325950 | 31800 | 31750 | 31800 | 31750 | 68 |
| 470 | 20240531 | 113600 | 5068164800 | 31750 | 31750 | 31800 | 31750 | 591 |
| 471 | 20240531 | 113500 | 5049399200 | 31800 | 31750 | 31800 | 31750 | 240 |
| 472 | 20240531 | 113400 | 5041777800 | 31750 | 31750 | 31800 | 31750 | 109 |
| 473 | 20240531 | 113300 | 5038315700 | 31750 | 31850 | 31850 | 31750 | 1089 |
| 474 | 20240531 | 113200 | 5003684550 | 31800 | 31850 | 31850 | 31800 | 91 |
| 475 | 20240531 | 113100 | 5000787200 | 31800 | 31800 | 31850 | 31800 | 127 |
| 476 | 20240531 | 113000 | 4996748450 | 31800 | 31800 | 31850 | 31800 | 180 |
| 477 | 20240531 | 112900 | 4991021050 | 31800 | 31800 | 31850 | 31800 | 142 |
| 478 | 20240531 | 112800 | 4986505400 | 31800 | 31850 | 31900 | 31800 | 186 |
| 479 | 20240531 | 112700 | 4980581000 | 31850 | 31900 | 31950 | 31850 | 141 |
| 480 | 20240531 | 112600 | 4976085250 | 31900 | 31850 | 31900 | 31850 | 162 |
| 481 | 20240531 | 112500 | 4970924550 | 31850 | 31800 | 31900 | 31800 | 320 |
| 482 | 20240531 | 112400 | 4960730200 | 31800 | 31800 | 31850 | 31800 | 65 |
| 483 | 20240531 | 112300 | 4958662500 | 31850 | 31900 | 31950 | 31800 | 5877 |
| 484 | 20240531 | 112200 | 4771413600 | 31900 | 31900 | 31950 | 31900 | 64 |
| 485 | 20240531 | 112100 | 4769369450 | 31950 | 31900 | 31950 | 31900 | 411 |
| 486 | 20240531 | 112000 | 4756243400 | 31950 | 31900 | 31950 | 31900 | 258 |
| 487 | 20240531 | 111900 | 4748001900 | 31900 | 31900 | 31950 | 31900 | 115 |
| 488 | 20240531 | 111800 | 4744333300 | 31900 | 31900 | 31950 | 31900 | 222 |
| 489 | 20240531 | 111700 | 4737250000 | 31900 | 31850 | 31900 | 31850 | 405 |
| 490 | 20240531 | 111600 | 4724330600 | 31850 | 31900 | 31950 | 31850 | 133 |
| 491 | 20240531 | 111500 | 4720091900 | 31900 | 31850 | 31900 | 31850 | 210 |
| 492 | 20240531 | 111400 | 4713401000 | 31900 | 31900 | 31900 | 31850 | 64 |
| 493 | 20240531 | 111300 | 4711360050 | 31850 | 31900 | 31900 | 31850 | 393 |
| 494 | 20240531 | 111200 | 4698827950 | 31850 | 31900 | 31900 | 31850 | 1215 |
| 495 | 20240531 | 111100 | 4660073150 | 31900 | 31900 | 31950 | 31900 | 408 |
| 496 | 20240531 | 111000 | 4647057250 | 31900 | 32000 | 32000 | 31900 | 116 |
| 497 | 20240531 | 110900 | 4643351450 | 31950 | 31950 | 32000 | 31900 | 302 |
| 498 | 20240531 | 110800 | 4633701500 | 31950 | 31900 | 31950 | 31900 | 146 |
| 499 | 20240531 | 110700 | 4629040250 | 31950 | 31900 | 31950 | 31900 | 17 |
| 500 | 20240531 | 110600 | 4628497350 | 31900 | 31950 | 32050 | 31900 | 172 |
| 501 | 20240531 | 110500 | 4622998000 | 31950 | 31950 | 32050 | 31900 | 286 |
| 502 | 20240531 | 110400 | 4613845900 | 31950 | 31950 | 31950 | 31850 | 769 |
| 503 | 20240531 | 110300 | 4589306000 | 31850 | 31900 | 32000 | 31850 | 729 |
| 504 | 20240531 | 110200 | 4565996500 | 31900 | 31900 | 31950 | 31850 | 126 |
| 505 | 20240531 | 110100 | 4561976100 | 31950 | 31900 | 31950 | 31850 | 85 |
| 506 | 20240531 | 110000 | 4559266150 | 31900 | 31850 | 31950 | 31850 | 201 |
| 507 | 20240531 | 105900 | 4552857900 | 31850 | 31900 | 31900 | 31850 | 470 |
| 508 | 20240531 | 105800 | 4537868950 | 31950 | 31900 | 31950 | 31900 | 26 |
| 509 | 20240531 | 105700 | 4537039300 | 31850 | 31900 | 31900 | 31850 | 557 |
| 510 | 20240531 | 105600 | 4519275550 | 31850 | 31950 | 31950 | 31850 | 340 |
| 511 | 20240531 | 105500 | 4508439700 | 31950 | 31950 | 32000 | 31850 | 52 |
| 512 | 20240531 | 105400 | 4506776450 | 31850 | 31950 | 32000 | 31850 | 589 |
| 513 | 20240531 | 105300 | 4487970800 | 32000 | 31850 | 32000 | 31850 | 1841 |
| 514 | 20240531 | 105200 | 4429149700 | 31850 | 31950 | 31950 | 31850 | 1030 |
| 515 | 20240531 | 105100 | 4396293000 | 31950 | 31900 | 31950 | 31900 | 133 |
| 516 | 20240531 | 105000 | 4392048000 | 31900 | 31950 | 31950 | 31900 | 3489 |
| 517 | 20240531 | 104900 | 4280704250 | 31950 | 31950 | 31950 | 31950 | 427 |
| 518 | 20240531 | 104800 | 4267061600 | 31950 | 31900 | 32000 | 31900 | 235 |
| 519 | 20240531 | 104700 | 4259549100 | 31900 | 32000 | 32000 | 31900 | 1510 |
| 520 | 20240531 | 104600 | 4211254350 | 32000 | 32000 | 32050 | 32000 | 1672 |
| 521 | 20240531 | 104500 | 4157749700 | 32000 | 32000 | 32050 | 32000 | 97 |
| 522 | 20240531 | 104400 | 4154644200 | 32000 | 32050 | 32050 | 32000 | 136 |
| 523 | 20240531 | 104300 | 4150289900 | 32050 | 32050 | 32100 | 32050 | 79 |
| 524 | 20240531 | 104200 | 4147757450 | 32050 | 32100 | 32100 | 32050 | 44 |
| 525 | 20240531 | 104100 | 4146345750 | 32100 | 32050 | 32100 | 32050 | 480 |
| 526 | 20240531 | 104000 | 4130958900 | 32050 | 32050 | 32100 | 32050 | 31 |
| 527 | 20240531 | 103900 | 4129965300 | 32050 | 32100 | 32150 | 32050 | 282 |
| 528 | 20240531 | 103800 | 4120916300 | 32100 | 32150 | 32150 | 32100 | 742 |
| 529 | 20240531 | 103700 | 4097070900 | 32150 | 32200 | 32200 | 32150 | 107 |
| 530 | 20240531 | 103600 | 4093630600 | 32150 | 32150 | 32200 | 32150 | 56 |
| 531 | 20240531 | 103500 | 4091830150 | 32150 | 32200 | 32200 | 32150 | 101 |
| 532 | 20240531 | 103400 | 4088581200 | 32200 | 32200 | 32200 | 32150 | 94 |
| 533 | 20240531 | 103300 | 4085558050 | 32150 | 32150 | 32200 | 32150 | 112 |
| 534 | 20240531 | 103200 | 4081954650 | 32150 | 32050 | 32150 | 32050 | 288 |
| 535 | 20240531 | 103100 | 4072701650 | 32050 | 32050 | 32100 | 32050 | 51 |
| 536 | 20240531 | 103000 | 4071064800 | 32050 | 32050 | 32100 | 32050 | 22 |
| 537 | 20240531 | 102900 | 4070359600 | 32000 | 31950 | 32050 | 31950 | 209 |
| 538 | 20240531 | 102800 | 4063670400 | 32100 | 32050 | 32100 | 32000 | 344 |
| 539 | 20240531 | 102700 | 4052648300 | 32050 | 32000 | 32100 | 32000 | 118 |
| 540 | 20240531 | 102600 | 4048865550 | 32000 | 32000 | 32050 | 32000 | 212 |
| 541 | 20240531 | 102500 | 4042081400 | 32100 | 32100 | 32100 | 32050 | 58 |
| 542 | 20240531 | 102400 | 4040221450 | 32000 | 32100 | 32100 | 32000 | 482 |
| 543 | 20240531 | 102300 | 4024761600 | 32100 | 32000 | 32100 | 32000 | 70 |
| 544 | 20240531 | 102200 | 4022517550 | 32000 | 32100 | 32100 | 32000 | 410 |
| 545 | 20240531 | 102100 | 4009375700 | 31950 | 32050 | 32150 | 31900 | 494 |
| 546 | 20240531 | 102000 | 3993523850 | 32050 | 31950 | 32050 | 31950 | 148 |
| 547 | 20240531 | 101900 | 3988788200 | 31900 | 31850 | 31900 | 31850 | 4357 |
| 548 | 20240531 | 101800 | 3849802250 | 31900 | 32000 | 32050 | 31900 | 1423 |
| 549 | 20240531 | 101700 | 3804363800 | 32050 | 32100 | 32100 | 32000 | 207 |
| 550 | 20240531 | 101600 | 3797722200 | 32050 | 32100 | 32100 | 32000 | 549 |
| 551 | 20240531 | 101500 | 3780127550 | 32100 | 32100 | 32200 | 32100 | 513 |
| 552 | 20240531 | 101400 | 3763656250 | 32100 | 32100 | 32150 | 32050 | 629 |
| 553 | 20240531 | 101300 | 3743466250 | 32100 | 32000 | 32100 | 32000 | 460 |
| 554 | 20240531 | 101200 | 3728744100 | 32000 | 32000 | 32100 | 32000 | 258 |
| 555 | 20240531 | 101100 | 3720477850 | 32000 | 32050 | 32050 | 32000 | 9 |
| 556 | 20240531 | 101000 | 3720189650 | 32100 | 32100 | 32150 | 32000 | 798 |
| 557 | 20240531 | 100900 | 3694582050 | 32050 | 32100 | 32150 | 32050 | 155 |
| 558 | 20240531 | 100800 | 3689610450 | 32150 | 32150 | 32200 | 32050 | 138 |
| 559 | 20240531 | 100700 | 3685174700 | 32200 | 32150 | 32200 | 32100 | 312 |
| 560 | 20240531 | 100600 | 3675153250 | 32150 | 32200 | 32200 | 32150 | 175 |
| 561 | 20240531 | 100500 | 3669525700 | 32150 | 32200 | 32300 | 32150 | 988 |
| 562 | 20240531 | 100400 | 3637707350 | 32200 | 32200 | 32250 | 32150 | 228 |
| 563 | 20240531 | 100300 | 3630365150 | 32150 | 32150 | 32200 | 32150 | 181 |
| 564 | 20240531 | 100200 | 3624541650 | 32150 | 32200 | 32200 | 32150 | 361 |
| 565 | 20240531 | 100100 | 3612931100 | 32200 | 32150 | 32200 | 32150 | 148 |
| 566 | 20240531 | 100000 | 3608166100 | 32150 | 32150 | 32200 | 32150 | 358 |
| 567 | 20240531 | 095900 | 3596644700 | 32200 | 32050 | 32200 | 32050 | 1394 |
| 568 | 20240531 | 095800 | 3551840700 | 32100 | 31950 | 32100 | 31950 | 633 |
| 569 | 20240531 | 095700 | 3531526500 | 32050 | 32000 | 32050 | 31900 | 860 |
| 570 | 20240531 | 095600 | 3504003250 | 31950 | 31950 | 32000 | 31950 | 114 |
| 571 | 20240531 | 095500 | 3500359350 | 31950 | 31950 | 32000 | 31950 | 459 |
| 572 | 20240531 | 095400 | 3485686350 | 31950 | 32000 | 32000 | 31950 | 434 |
| 573 | 20240531 | 095300 | 3471800450 | 32000 | 31900 | 32000 | 31850 | 1980 |
| 574 | 20240531 | 095200 | 3408577100 | 31850 | 31850 | 31900 | 31850 | 167 |
| 575 | 20240531 | 095100 | 3403253100 | 31850 | 31850 | 31850 | 31850 | 136 |
| 576 | 20240531 | 095000 | 3398921500 | 31900 | 31950 | 32000 | 31900 | 88 |
| 577 | 20240531 | 094900 | 3396111150 | 31950 | 31950 | 32000 | 31850 | 153 |
| 578 | 20240531 | 094800 | 3391230650 | 31900 | 32000 | 32000 | 31900 | 200 |
| 579 | 20240531 | 094700 | 3384847550 | 31900 | 32000 | 32000 | 31900 | 797 |
| 580 | 20240531 | 094600 | 3359399400 | 32000 | 32000 | 32050 | 31950 | 315 |
| 581 | 20240531 | 094500 | 3349318450 | 32050 | 31950 | 32050 | 31900 | 605 |
| 582 | 20240531 | 094400 | 3329976350 | 31950 | 31950 | 31950 | 31900 | 46 |
| 583 | 20240531 | 094300 | 3328508600 | 31950 | 32000 | 32000 | 31950 | 424 |
| 584 | 20240531 | 094200 | 3314943500 | 32000 | 32000 | 32200 | 32000 | 1256 |
| 585 | 20240531 | 094100 | 3274580150 | 32300 | 31800 | 32350 | 31800 | 3101 |
| 586 | 20240531 | 094000 | 3175302850 | 31800 | 31750 | 31850 | 31750 | 901 |
| 587 | 20240531 | 093900 | 3146652400 | 31750 | 31800 | 31850 | 31750 | 409 |
| 588 | 20240531 | 093800 | 3133645300 | 31800 | 31950 | 31950 | 31800 | 768 |
| 589 | 20240531 | 093700 | 3109189100 | 31950 | 31850 | 31950 | 31750 | 128 |
| 590 | 20240531 | 093600 | 3105114900 | 31750 | 31800 | 31900 | 31750 | 1259 |
| 591 | 20240531 | 093500 | 3065078300 | 31800 | 31850 | 31950 | 31800 | 1185 |
| 592 | 20240531 | 093400 | 3027298300 | 31800 | 31800 | 31850 | 31800 | 350 |
| 593 | 20240531 | 093300 | 3016157350 | 31800 | 31850 | 31850 | 31800 | 131 |
| 594 | 20240531 | 093200 | 3011990600 | 31800 | 31800 | 31900 | 31800 | 670 |
| 595 | 20240531 | 093100 | 2990657550 | 31800 | 31800 | 31850 | 31800 | 640 |
| 596 | 20240531 | 093000 | 2970294550 | 31700 | 31500 | 31800 | 31500 | 3056 |
| 597 | 20240531 | 092900 | 2873712050 | 31550 | 31500 | 31550 | 31500 | 2219 |
| 598 | 20240531 | 092800 | 2803808750 | 31550 | 31550 | 31550 | 31500 | 2225 |
| 599 | 20240531 | 092700 | 2733654150 | 31550 | 31550 | 31550 | 31500 | 2115 |
| 600 | 20240531 | 092600 | 2666982600 | 31500 | 31550 | 31550 | 31500 | 2829 |
| 601 | 20240531 | 092500 | 2577821600 | 31550 | 31550 | 31600 | 31500 | 1470 |
| 602 | 20240531 | 092400 | 2531451650 | 31550 | 31550 | 31600 | 31550 | 1808 |
| 603 | 20240531 | 092300 | 2474408300 | 31550 | 31550 | 31600 | 31550 | 1464 |
| 604 | 20240531 | 092200 | 2428211750 | 31600 | 31600 | 31600 | 31550 | 2361 |
| 605 | 20240531 | 092100 | 2353701300 | 31600 | 31600 | 31600 | 31500 | 1562 |
| 606 | 20240531 | 092000 | 2304403750 | 31550 | 31550 | 31600 | 31500 | 3811 |
| 607 | 20240531 | 091900 | 2184292350 | 31600 | 31700 | 31700 | 31500 | 12327 |
| 608 | 20240531 | 091800 | 1794807300 | 31650 | 31750 | 31750 | 31650 | 2254 |
| 609 | 20240531 | 091700 | 1723405900 | 31750 | 31850 | 31900 | 31700 | 7655 |
| 610 | 20240531 | 091600 | 1479953850 | 31900 | 31900 | 31900 | 31850 | 2478 |
| 611 | 20240531 | 091500 | 1400996000 | 31900 | 31900 | 31950 | 31900 | 4097 |
| 612 | 20240531 | 091400 | 1270298300 | 31950 | 32050 | 32050 | 31900 | 7027 |
| 613 | 20240531 | 091300 | 1045542800 | 32050 | 32000 | 32050 | 32000 | 2543 |
| 614 | 20240531 | 091200 | 964140000 | 32050 | 32050 | 32100 | 32000 | 995 |
| 615 | 20240531 | 091100 | 932294900 | 32100 | 32050 | 32150 | 32000 | 1945 |
| 616 | 20240531 | 091000 | 869989700 | 32100 | 32050 | 32100 | 32000 | 1222 |
| 617 | 20240531 | 090900 | 830824200 | 32100 | 32150 | 32150 | 32000 | 2470 |
| 618 | 20240531 | 090800 | 751683950 | 32150 | 32150 | 32150 | 32050 | 4911 |
| 619 | 20240531 | 090700 | 594024250 | 32150 | 32100 | 32200 | 32100 | 2897 |
| 620 | 20240531 | 090600 | 500895250 | 32150 | 32150 | 32150 | 32100 | 1982 |
| 621 | 20240531 | 090500 | 437254700 | 32150 | 32100 | 32200 | 32100 | 1149 |
| 622 | 20240531 | 090400 | 400359000 | 32150 | 32150 | 32200 | 32100 | 1044 |
| 623 | 20240531 | 090300 | 366834400 | 32100 | 32100 | 32200 | 32100 | 2086 |
| 624 | 20240531 | 090200 | 299849550 | 32150 | 32150 | 32200 | 32050 | 1909 |
| 625 | 20240531 | 090100 | 238535300 | 32200 | 32500 | 32550 | 32150 | 1558 |
| 626 | 20240531 | 090000 | 188242800 | 32600 | 32450 | 32650 | 32400 | 5351 |