34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 3 | 20240530 | 193000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240530 | 192900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240530 | 192800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240530 | 192700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240530 | 192600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240530 | 192500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240530 | 192400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240530 | 192300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240530 | 192200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240530 | 192100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240530 | 192000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240530 | 191900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240530 | 191800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240530 | 191700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240530 | 191600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240530 | 191500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240530 | 191400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240530 | 191300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240530 | 191200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240530 | 191100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240530 | 191000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240530 | 190900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240530 | 190800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240530 | 190700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240530 | 190600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240530 | 190500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240530 | 190400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240530 | 190300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240530 | 190200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240530 | 190100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 33 | 20240530 | 190000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240530 | 185900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240530 | 185800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240530 | 185700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240530 | 185600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240530 | 185500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240530 | 185400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240530 | 185300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240530 | 185200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240530 | 185100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240530 | 185000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240530 | 184900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240530 | 184800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240530 | 184700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240530 | 184600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240530 | 184500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240530 | 184400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240530 | 184300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240530 | 184200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240530 | 184100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240530 | 184000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240530 | 183900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240530 | 183800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240530 | 183700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240530 | 183600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240530 | 183500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240530 | 183400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240530 | 183300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240530 | 183200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240530 | 183100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 63 | 20240530 | 183000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240530 | 182900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240530 | 182800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240530 | 182700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240530 | 182600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240530 | 182500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240530 | 182400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240530 | 182300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240530 | 182200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240530 | 182100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240530 | 182000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240530 | 181900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240530 | 181800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240530 | 181700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240530 | 181600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240530 | 181500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240530 | 181400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240530 | 181300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240530 | 181200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240530 | 181100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240530 | 181000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240530 | 180900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240530 | 180800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240530 | 180700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240530 | 180600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240530 | 180500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240530 | 180400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240530 | 180300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240530 | 180200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240530 | 180100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 93 | 20240530 | 180000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240530 | 175900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240530 | 175800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240530 | 175700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240530 | 175600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240530 | 175500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240530 | 175400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240530 | 175300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240530 | 175200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240530 | 175100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240530 | 175000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240530 | 174900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240530 | 174800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240530 | 174700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240530 | 174600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240530 | 174500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240530 | 174400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240530 | 174300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240530 | 174200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240530 | 174100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240530 | 174000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240530 | 173900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240530 | 173800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240530 | 173700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240530 | 173600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240530 | 173500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240530 | 173400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240530 | 173300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240530 | 173200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240530 | 173100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 123 | 20240530 | 173000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240530 | 172900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240530 | 172800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240530 | 172700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240530 | 172600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240530 | 172500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240530 | 172400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240530 | 172300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240530 | 172200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240530 | 172100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240530 | 172000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240530 | 171900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240530 | 171800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240530 | 171700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240530 | 171600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240530 | 171500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240530 | 171400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240530 | 171300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240530 | 171200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240530 | 171100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240530 | 171000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240530 | 170900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240530 | 170800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240530 | 170700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240530 | 170600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240530 | 170500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240530 | 170400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240530 | 170300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240530 | 170200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240530 | 170100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 153 | 20240530 | 170000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240530 | 165900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240530 | 165800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240530 | 165700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240530 | 165600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240530 | 165500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240530 | 165400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240530 | 165300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240530 | 165200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240530 | 165100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240530 | 165000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240530 | 164900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240530 | 164800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240530 | 164700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240530 | 164600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240530 | 164500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240530 | 164400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240530 | 164300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240530 | 164200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240530 | 164100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240530 | 164000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240530 | 163900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240530 | 163800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240530 | 163700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240530 | 163600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240530 | 163500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240530 | 163400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240530 | 163300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240530 | 163200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240530 | 163100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 183 | 20240530 | 163000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240530 | 162900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240530 | 162800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240530 | 162700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240530 | 162600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240530 | 162500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240530 | 162400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240530 | 162300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240530 | 162200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240530 | 162100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240530 | 162000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240530 | 161900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240530 | 161800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240530 | 161700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240530 | 161600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240530 | 161500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240530 | 161400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240530 | 161300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240530 | 161200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240530 | 161100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240530 | 161000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240530 | 160900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240530 | 160800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240530 | 160700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240530 | 160600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240530 | 160500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240530 | 160400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240530 | 160300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240530 | 160200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240530 | 160100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 213 | 20240530 | 160000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240530 | 155900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240530 | 155800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240530 | 155700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240530 | 155600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240530 | 155500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240530 | 155400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240530 | 155300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240530 | 155200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240530 | 155100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240530 | 155000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240530 | 154900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240530 | 154800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240530 | 154700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240530 | 154600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240530 | 154500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240530 | 154400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20240530 | 154300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20240530 | 154200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20240530 | 154100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20240530 | 154000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20240530 | 153900 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20240530 | 153800 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240530 | 153700 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20240530 | 153600 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240530 | 153500 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240530 | 153400 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20240530 | 153300 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20240530 | 153200 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20240530 | 153100 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 243 | 20240530 | 153000 | 28120130800 | 21550 | 21550 | 21550 | 21550 | 14827 |
| 244 | 20240530 | 152900 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20240530 | 152800 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20240530 | 152700 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20240530 | 152600 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20240530 | 152500 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20240530 | 152400 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20240530 | 152300 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20240530 | 152200 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20240530 | 152100 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20240530 | 152000 | 27800608950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20240530 | 151900 | 27800608950 | 21550 | 21550 | 21650 | 21500 | 4449 |
| 255 | 20240530 | 151800 | 27704805650 | 21550 | 21550 | 21600 | 21450 | 15377 |
| 256 | 20240530 | 151700 | 27373929300 | 21500 | 21500 | 21550 | 21500 | 5253 |
| 257 | 20240530 | 151600 | 27260943600 | 21550 | 21600 | 21650 | 21500 | 8935 |
| 258 | 20240530 | 151500 | 27068299000 | 21600 | 21700 | 21700 | 21600 | 1591 |
| 259 | 20240530 | 151400 | 27033879950 | 21700 | 21600 | 21700 | 21600 | 1572 |
| 260 | 20240530 | 151300 | 26999859150 | 21600 | 21500 | 21650 | 21500 | 8255 |
| 261 | 20240530 | 151200 | 26821747950 | 21550 | 21550 | 21550 | 21500 | 3935 |
| 262 | 20240530 | 151100 | 26737045250 | 21550 | 21600 | 21600 | 21550 | 3578 |
| 263 | 20240530 | 151000 | 26659913800 | 21600 | 21650 | 21650 | 21550 | 4256 |
| 264 | 20240530 | 150900 | 26567956650 | 21650 | 21650 | 21750 | 21650 | 3896 |
| 265 | 20240530 | 150800 | 26483549050 | 21650 | 21700 | 21750 | 21650 | 8456 |
| 266 | 20240530 | 150700 | 26300128800 | 21750 | 21750 | 21800 | 21700 | 2708 |
| 267 | 20240530 | 150600 | 26241243950 | 21750 | 21800 | 21850 | 21750 | 1317 |
| 268 | 20240530 | 150500 | 26212549000 | 21750 | 21750 | 21800 | 21750 | 1627 |
| 269 | 20240530 | 150400 | 26177111450 | 21750 | 21900 | 21900 | 21750 | 3818 |
| 270 | 20240530 | 150300 | 26093811100 | 21900 | 21850 | 21900 | 21850 | 377 |
| 271 | 20240530 | 150200 | 26085565800 | 21850 | 21900 | 21900 | 21850 | 974 |
| 272 | 20240530 | 150100 | 26064271250 | 21900 | 21900 | 21900 | 21850 | 1977 |
| 273 | 20240530 | 150000 | 26020977950 | 21900 | 21950 | 21950 | 21850 | 1004 |
| 274 | 20240530 | 145900 | 25999007700 | 21950 | 21950 | 22000 | 21900 | 1137 |
| 275 | 20240530 | 145800 | 25974038550 | 21900 | 22000 | 22000 | 21850 | 1876 |
| 276 | 20240530 | 145700 | 25932850900 | 22000 | 22050 | 22100 | 22000 | 503 |
| 277 | 20240530 | 145600 | 25921759600 | 22050 | 22050 | 22100 | 21950 | 2765 |
| 278 | 20240530 | 145500 | 25860780700 | 22100 | 21800 | 22100 | 21800 | 7786 |
| 279 | 20240530 | 145400 | 25689550500 | 21800 | 21800 | 21850 | 21750 | 2065 |
| 280 | 20240530 | 145300 | 25644537350 | 21800 | 21800 | 21850 | 21800 | 760 |
| 281 | 20240530 | 145200 | 25627967900 | 21850 | 21900 | 21900 | 21800 | 1509 |
| 282 | 20240530 | 145100 | 25594981500 | 21900 | 21850 | 21900 | 21850 | 1495 |
| 283 | 20240530 | 145000 | 25562267850 | 21850 | 21800 | 21850 | 21800 | 1026 |
| 284 | 20240530 | 144900 | 25539885300 | 21750 | 21800 | 21900 | 21750 | 1141 |
| 285 | 20240530 | 144800 | 25515011350 | 21800 | 21850 | 21850 | 21800 | 2571 |
| 286 | 20240530 | 144700 | 25458927350 | 21800 | 21850 | 21850 | 21800 | 880 |
| 287 | 20240530 | 144600 | 25439729700 | 21850 | 21900 | 21900 | 21850 | 1564 |
| 288 | 20240530 | 144500 | 25405545100 | 21900 | 22000 | 22000 | 21850 | 6708 |
| 289 | 20240530 | 144400 | 25258207500 | 22000 | 21900 | 22000 | 21900 | 4534 |
| 290 | 20240530 | 144300 | 25158753550 | 21900 | 21800 | 21900 | 21800 | 2234 |
| 291 | 20240530 | 144200 | 25109906700 | 21800 | 21700 | 21850 | 21650 | 1816 |
| 292 | 20240530 | 144100 | 25070437600 | 21700 | 21600 | 21700 | 21600 | 5923 |
| 293 | 20240530 | 144000 | 24942185800 | 21600 | 21600 | 21650 | 21550 | 4302 |
| 294 | 20240530 | 143900 | 24849250650 | 21600 | 21550 | 21650 | 21500 | 10409 |
| 295 | 20240530 | 143800 | 24624862150 | 21550 | 21650 | 21750 | 21550 | 4535 |
| 296 | 20240530 | 143700 | 24526957050 | 21650 | 21750 | 21750 | 21550 | 9313 |
| 297 | 20240530 | 143600 | 24325694700 | 21750 | 21850 | 21850 | 21700 | 8528 |
| 298 | 20240530 | 143500 | 24140335750 | 21800 | 21850 | 21850 | 21800 | 231 |
| 299 | 20240530 | 143400 | 24135293400 | 21800 | 21900 | 21900 | 21800 | 5978 |
| 300 | 20240530 | 143300 | 24004693050 | 21850 | 21850 | 21900 | 21850 | 397 |
| 301 | 20240530 | 143200 | 23996017550 | 21850 | 21850 | 21900 | 21850 | 1838 |
| 302 | 20240530 | 143100 | 23955851300 | 21850 | 21800 | 21900 | 21800 | 3353 |
| 303 | 20240530 | 143000 | 23882554150 | 21800 | 21800 | 21850 | 21750 | 3615 |
| 304 | 20240530 | 142900 | 23803772450 | 21800 | 21800 | 21850 | 21750 | 2970 |
| 305 | 20240530 | 142800 | 23739104550 | 21800 | 21800 | 21850 | 21800 | 2497 |
| 306 | 20240530 | 142700 | 23684619800 | 21800 | 21800 | 21900 | 21800 | 2805 |
| 307 | 20240530 | 142600 | 23623406500 | 21800 | 21850 | 21850 | 21800 | 1160 |
| 308 | 20240530 | 142500 | 23598096550 | 21850 | 21800 | 21850 | 21800 | 1804 |
| 309 | 20240530 | 142400 | 23558736400 | 21800 | 21750 | 21800 | 21750 | 2032 |
| 310 | 20240530 | 142300 | 23514460100 | 21750 | 21750 | 21800 | 21700 | 6727 |
| 311 | 20240530 | 142200 | 23368101200 | 21700 | 21900 | 21900 | 21700 | 9858 |
| 312 | 20240530 | 142100 | 23153275250 | 21850 | 21900 | 21950 | 21850 | 8064 |
| 313 | 20240530 | 142000 | 22976691200 | 21950 | 21950 | 21950 | 21900 | 3648 |
| 314 | 20240530 | 141900 | 22896680100 | 21950 | 21900 | 21950 | 21900 | 1510 |
| 315 | 20240530 | 141800 | 22863599000 | 21900 | 21950 | 21950 | 21900 | 1796 |
| 316 | 20240530 | 141700 | 22824206750 | 21950 | 22000 | 22000 | 21950 | 7927 |
| 317 | 20240530 | 141600 | 22649899100 | 22000 | 22000 | 22050 | 22000 | 366 |
| 318 | 20240530 | 141500 | 22641843600 | 22000 | 22000 | 22050 | 22000 | 2166 |
| 319 | 20240530 | 141400 | 22594170800 | 22050 | 22100 | 22150 | 22000 | 3535 |
| 320 | 20240530 | 141300 | 22516096150 | 22100 | 22150 | 22150 | 22100 | 136 |
| 321 | 20240530 | 141200 | 22513084900 | 22150 | 22150 | 22150 | 22100 | 1878 |
| 322 | 20240530 | 141100 | 22471507850 | 22100 | 22100 | 22150 | 22100 | 476 |
| 323 | 20240530 | 141000 | 22460988050 | 22100 | 22100 | 22150 | 22100 | 188 |
| 324 | 20240530 | 140900 | 22456828950 | 22100 | 22100 | 22100 | 22100 | 977 |
| 325 | 20240530 | 140800 | 22435237250 | 22150 | 22150 | 22150 | 22100 | 844 |
| 326 | 20240530 | 140700 | 22416546850 | 22150 | 22150 | 22150 | 22150 | 82 |
| 327 | 20240530 | 140600 | 22414730550 | 22100 | 22100 | 22150 | 22100 | 1006 |
| 328 | 20240530 | 140500 | 22392458450 | 22100 | 22150 | 22150 | 22100 | 377 |
| 329 | 20240530 | 140400 | 22384122150 | 22150 | 22200 | 22200 | 22100 | 480 |
| 330 | 20240530 | 140300 | 22373480950 | 22200 | 22050 | 22200 | 22050 | 4682 |
| 331 | 20240530 | 140200 | 22269943550 | 22050 | 22050 | 22100 | 22050 | 1881 |
| 332 | 20240530 | 140100 | 22228463750 | 22050 | 22050 | 22100 | 22050 | 637 |
| 333 | 20240530 | 140000 | 22214417150 | 22050 | 22150 | 22150 | 22050 | 1258 |
| 334 | 20240530 | 135900 | 22186616650 | 22150 | 22150 | 22150 | 22100 | 1121 |
| 335 | 20240530 | 135800 | 22161786800 | 22150 | 22150 | 22150 | 22100 | 686 |
| 336 | 20240530 | 135700 | 22146603550 | 22100 | 22100 | 22150 | 22100 | 257 |
| 337 | 20240530 | 135600 | 22140918300 | 22100 | 22050 | 22150 | 22050 | 2793 |
| 338 | 20240530 | 135500 | 22079193150 | 22050 | 22000 | 22050 | 22000 | 984 |
| 339 | 20240530 | 135400 | 22057544100 | 22000 | 22000 | 22100 | 22000 | 321 |
| 340 | 20240530 | 135300 | 22050470250 | 22000 | 22050 | 22100 | 21950 | 4587 |
| 341 | 20240530 | 135200 | 21949524200 | 22000 | 22050 | 22050 | 22000 | 674 |
| 342 | 20240530 | 135100 | 21934688950 | 22050 | 21950 | 22050 | 21950 | 4067 |
| 343 | 20240530 | 135000 | 21845245800 | 21950 | 22000 | 22000 | 21950 | 1001 |
| 344 | 20240530 | 134900 | 21823263600 | 22000 | 22000 | 22000 | 21950 | 1322 |
| 345 | 20240530 | 134800 | 21794183900 | 22000 | 22000 | 22000 | 21950 | 1467 |
| 346 | 20240530 | 134700 | 21761952600 | 22000 | 21950 | 22050 | 21950 | 2371 |
| 347 | 20240530 | 134600 | 21709851900 | 21950 | 22000 | 22050 | 21950 | 2293 |
| 348 | 20240530 | 134500 | 21659429150 | 22000 | 22000 | 22050 | 22000 | 948 |
| 349 | 20240530 | 134400 | 21638567100 | 22000 | 22050 | 22050 | 22000 | 333 |
| 350 | 20240530 | 134300 | 21631228100 | 22100 | 22100 | 22100 | 21950 | 6707 |
| 351 | 20240530 | 134200 | 21483606550 | 22100 | 22100 | 22150 | 22050 | 1088 |
| 352 | 20240530 | 134100 | 21459554450 | 22150 | 22100 | 22200 | 22100 | 1973 |
| 353 | 20240530 | 134000 | 21415842850 | 22100 | 22150 | 22200 | 22100 | 2991 |
| 354 | 20240530 | 133900 | 21349720100 | 22150 | 22150 | 22200 | 22100 | 831 |
| 355 | 20240530 | 133800 | 21331315800 | 22150 | 22150 | 22150 | 22100 | 872 |
| 356 | 20240530 | 133700 | 21312001150 | 22150 | 22000 | 22150 | 21950 | 12014 |
| 357 | 20240530 | 133600 | 21047488600 | 22000 | 22000 | 22050 | 22000 | 16772 |
| 358 | 20240530 | 133500 | 20678502100 | 22000 | 22000 | 22050 | 22000 | 2859 |
| 359 | 20240530 | 133400 | 20615593650 | 22000 | 22100 | 22100 | 22000 | 3943 |
| 360 | 20240530 | 133300 | 20528672250 | 22100 | 22100 | 22150 | 22050 | 2061 |
| 361 | 20240530 | 133200 | 20483121000 | 22100 | 22100 | 22150 | 22100 | 956 |
| 362 | 20240530 | 133100 | 20461993350 | 22100 | 22100 | 22100 | 22100 | 310 |
| 363 | 20240530 | 133000 | 20455142350 | 22100 | 22100 | 22100 | 22050 | 1127 |
| 364 | 20240530 | 132900 | 20430236150 | 22100 | 22100 | 22100 | 22050 | 846 |
| 365 | 20240530 | 132800 | 20411550650 | 22050 | 22100 | 22100 | 22050 | 737 |
| 366 | 20240530 | 132700 | 20395297400 | 22050 | 22050 | 22100 | 22050 | 647 |
| 367 | 20240530 | 132600 | 20381029950 | 22050 | 22050 | 22050 | 22050 | 1851 |
| 368 | 20240530 | 132500 | 20340215400 | 22050 | 22100 | 22100 | 22050 | 2427 |
| 369 | 20240530 | 132400 | 20286683600 | 22100 | 22150 | 22150 | 22100 | 3390 |
| 370 | 20240530 | 132300 | 20211762000 | 22150 | 22200 | 22200 | 22100 | 458 |
| 371 | 20240530 | 132200 | 20201637200 | 22100 | 22250 | 22250 | 22100 | 4260 |
| 372 | 20240530 | 132100 | 20107109200 | 22250 | 22200 | 22250 | 22200 | 255 |
| 373 | 20240530 | 132000 | 20101447300 | 22200 | 22250 | 22250 | 22200 | 141 |
| 374 | 20240530 | 131900 | 20098313100 | 22200 | 22250 | 22250 | 22200 | 825 |
| 375 | 20240530 | 131800 | 20079994900 | 22250 | 22250 | 22250 | 22200 | 636 |
| 376 | 20240530 | 131700 | 20065848900 | 22250 | 22150 | 22250 | 22150 | 1042 |
| 377 | 20240530 | 131600 | 20042709200 | 22200 | 22150 | 22200 | 22150 | 169 |
| 378 | 20240530 | 131500 | 20038963800 | 22150 | 22150 | 22150 | 22150 | 434 |
| 379 | 20240530 | 131400 | 20029350700 | 22150 | 22200 | 22200 | 22150 | 501 |
| 380 | 20240530 | 131300 | 20018233500 | 22200 | 22100 | 22200 | 22100 | 682 |
| 381 | 20240530 | 131200 | 20003135800 | 22100 | 22100 | 22100 | 22100 | 295 |
| 382 | 20240530 | 131100 | 19996616300 | 22100 | 22100 | 22150 | 22100 | 397 |
| 383 | 20240530 | 131000 | 19987834500 | 22100 | 22150 | 22150 | 22100 | 5037 |
| 384 | 20240530 | 130900 | 19876447450 | 22150 | 22150 | 22150 | 22100 | 1553 |
| 385 | 20240530 | 130800 | 19842112950 | 22100 | 22150 | 22200 | 22100 | 3076 |
| 386 | 20240530 | 130700 | 19773984750 | 22150 | 22200 | 22200 | 22150 | 430 |
| 387 | 20240530 | 130600 | 19764449450 | 22200 | 22150 | 22250 | 22150 | 1374 |
| 388 | 20240530 | 130500 | 19733946100 | 22150 | 22150 | 22150 | 22150 | 170 |
| 389 | 20240530 | 130400 | 19730180600 | 22150 | 22150 | 22150 | 22100 | 358 |
| 390 | 20240530 | 130300 | 19722259300 | 22150 | 22150 | 22200 | 22100 | 1506 |
| 391 | 20240530 | 130200 | 19688901750 | 22100 | 22100 | 22200 | 22100 | 405 |
| 392 | 20240530 | 130100 | 19679937600 | 22100 | 22100 | 22150 | 22100 | 548 |
| 393 | 20240530 | 130000 | 19667810150 | 22100 | 22150 | 22150 | 22100 | 1048 |
| 394 | 20240530 | 125900 | 19644599700 | 22150 | 22150 | 22200 | 22150 | 1772 |
| 395 | 20240530 | 125800 | 19605349850 | 22150 | 22200 | 22200 | 22150 | 367 |
| 396 | 20240530 | 125700 | 19597209100 | 22200 | 22200 | 22200 | 22200 | 1138 |
| 397 | 20240530 | 125600 | 19571945500 | 22250 | 22200 | 22300 | 22200 | 714 |
| 398 | 20240530 | 125500 | 19556062150 | 22200 | 22250 | 22250 | 22200 | 188 |
| 399 | 20240530 | 125400 | 19551886150 | 22200 | 22200 | 22250 | 22200 | 354 |
| 400 | 20240530 | 125300 | 19544027000 | 22250 | 22250 | 22250 | 22200 | 310 |
| 401 | 20240530 | 125200 | 19537141300 | 22250 | 22250 | 22250 | 22200 | 139 |
| 402 | 20240530 | 125100 | 19534050050 | 22300 | 22300 | 22300 | 22250 | 123 |
| 403 | 20240530 | 125000 | 19531312600 | 22200 | 22300 | 22300 | 22200 | 190 |
| 404 | 20240530 | 124900 | 19527086800 | 22300 | 22200 | 22300 | 22200 | 2438 |
| 405 | 20240530 | 124800 | 19472757300 | 22250 | 22250 | 22300 | 22200 | 1389 |
| 406 | 20240530 | 124700 | 19441829000 | 22250 | 22200 | 22250 | 22200 | 441 |
| 407 | 20240530 | 124600 | 19432026800 | 22200 | 22150 | 22200 | 22150 | 1948 |
| 408 | 20240530 | 124500 | 19388785250 | 22150 | 22150 | 22200 | 22150 | 276 |
| 409 | 20240530 | 124400 | 19382670500 | 22150 | 22150 | 22200 | 22150 | 499 |
| 410 | 20240530 | 124300 | 19371615150 | 22150 | 22100 | 22150 | 22100 | 823 |
| 411 | 20240530 | 124200 | 19353407600 | 22100 | 22050 | 22150 | 22050 | 865 |
| 412 | 20240530 | 124100 | 19334295400 | 22100 | 22100 | 22100 | 22000 | 9590 |
| 413 | 20240530 | 124000 | 19122817250 | 22100 | 22100 | 22100 | 22050 | 668 |
| 414 | 20240530 | 123900 | 19108064500 | 22100 | 22050 | 22150 | 22050 | 4149 |
| 415 | 20240530 | 123800 | 19016571400 | 22050 | 22050 | 22100 | 22050 | 2049 |
| 416 | 20240530 | 123700 | 18971356550 | 22050 | 22100 | 22150 | 22050 | 11780 |
| 417 | 20240530 | 123600 | 18711238000 | 22150 | 22150 | 22150 | 22100 | 1978 |
| 418 | 20240530 | 123500 | 18667501650 | 22100 | 22150 | 22200 | 22100 | 997 |
| 419 | 20240530 | 123400 | 18645415000 | 22200 | 22150 | 22200 | 22150 | 334 |
| 420 | 20240530 | 123300 | 18638009200 | 22100 | 22150 | 22150 | 22100 | 1446 |
| 421 | 20240530 | 123200 | 18605989900 | 22150 | 22200 | 22200 | 22150 | 922 |
| 422 | 20240530 | 123100 | 18585562550 | 22200 | 22150 | 22200 | 22150 | 237 |
| 423 | 20240530 | 123000 | 18580305000 | 22150 | 22150 | 22200 | 22150 | 470 |
| 424 | 20240530 | 122900 | 18569888600 | 22150 | 22150 | 22200 | 22150 | 2421 |
| 425 | 20240530 | 122800 | 18516258450 | 22200 | 22200 | 22250 | 22150 | 4446 |
| 426 | 20240530 | 122700 | 18417556600 | 22250 | 22200 | 22250 | 22200 | 7 |
| 427 | 20240530 | 122600 | 18417400950 | 22250 | 22250 | 22250 | 22200 | 2073 |
| 428 | 20240530 | 122500 | 18371359350 | 22250 | 22300 | 22300 | 22200 | 1769 |
| 429 | 20240530 | 122400 | 18331994800 | 22300 | 22300 | 22300 | 22300 | 284 |
| 430 | 20240530 | 122300 | 18325661600 | 22250 | 22250 | 22250 | 22250 | 416 |
| 431 | 20240530 | 122200 | 18316405600 | 22250 | 22250 | 22250 | 22250 | 102 |
| 432 | 20240530 | 122100 | 18314136100 | 22250 | 22250 | 22300 | 22200 | 106 |
| 433 | 20240530 | 122000 | 18311778000 | 22250 | 22250 | 22300 | 22200 | 574 |
| 434 | 20240530 | 121900 | 18299006100 | 22200 | 22200 | 22200 | 22150 | 197 |
| 435 | 20240530 | 121800 | 18294641750 | 22200 | 22200 | 22250 | 22200 | 714 |
| 436 | 20240530 | 121700 | 18278790700 | 22150 | 22150 | 22200 | 22150 | 2112 |
| 437 | 20240530 | 121600 | 18231937000 | 22150 | 22150 | 22200 | 22150 | 325 |
| 438 | 20240530 | 121500 | 18224729950 | 22200 | 22200 | 22200 | 22150 | 394 |
| 439 | 20240530 | 121400 | 18215990600 | 22200 | 22150 | 22200 | 22100 | 1121 |
| 440 | 20240530 | 121300 | 18191152500 | 22150 | 22150 | 22150 | 22100 | 140 |
| 441 | 20240530 | 121200 | 18188053750 | 22100 | 22100 | 22150 | 22100 | 310 |
| 442 | 20240530 | 121100 | 18181197950 | 22150 | 22150 | 22200 | 22100 | 2396 |
| 443 | 20240530 | 121000 | 18128126700 | 22150 | 22150 | 22200 | 22150 | 526 |
| 444 | 20240530 | 120900 | 18116469300 | 22150 | 22150 | 22200 | 22150 | 732 |
| 445 | 20240530 | 120800 | 18100234600 | 22150 | 22150 | 22150 | 22150 | 1753 |
| 446 | 20240530 | 120700 | 18061405650 | 22150 | 22150 | 22200 | 22150 | 331 |
| 447 | 20240530 | 120600 | 18054064000 | 22150 | 22150 | 22150 | 22100 | 2566 |
| 448 | 20240530 | 120500 | 17997328100 | 22150 | 22150 | 22200 | 22100 | 1057 |
| 449 | 20240530 | 120400 | 17973911150 | 22150 | 22200 | 22200 | 22150 | 1414 |
| 450 | 20240530 | 120300 | 17942581700 | 22150 | 22200 | 22200 | 22150 | 1523 |
| 451 | 20240530 | 120200 | 17908844000 | 22150 | 22150 | 22200 | 22150 | 1886 |
| 452 | 20240530 | 120100 | 17866977950 | 22200 | 22200 | 22200 | 22200 | 4505 |
| 453 | 20240530 | 120000 | 17766966950 | 22200 | 22200 | 22200 | 22200 | 776 |
| 454 | 20240530 | 115900 | 17749739750 | 22200 | 22300 | 22300 | 22200 | 788 |
| 455 | 20240530 | 115800 | 17732223900 | 22250 | 22250 | 22300 | 22250 | 449 |
| 456 | 20240530 | 115700 | 17722213550 | 22300 | 22250 | 22300 | 22200 | 203 |
| 457 | 20240530 | 115600 | 17717697900 | 22250 | 22300 | 22300 | 22200 | 1393 |
| 458 | 20240530 | 115500 | 17686756250 | 22300 | 22200 | 22300 | 22200 | 116 |
| 459 | 20240530 | 115400 | 17684180950 | 22200 | 22250 | 22250 | 22200 | 505 |
| 460 | 20240530 | 115300 | 17672965300 | 22250 | 22250 | 22250 | 22200 | 905 |
| 461 | 20240530 | 115200 | 17652843250 | 22250 | 22300 | 22300 | 22150 | 3260 |
| 462 | 20240530 | 115100 | 17580527050 | 22250 | 22250 | 22300 | 22250 | 967 |
| 463 | 20240530 | 115000 | 17559007500 | 22250 | 22300 | 22350 | 22250 | 371 |
| 464 | 20240530 | 114900 | 17550736500 | 22300 | 22300 | 22350 | 22300 | 151 |
| 465 | 20240530 | 114800 | 17547365500 | 22350 | 22250 | 22350 | 22250 | 533 |
| 466 | 20240530 | 114700 | 17535487050 | 22250 | 22200 | 22300 | 22200 | 2788 |
| 467 | 20240530 | 114600 | 17473503150 | 22200 | 22150 | 22200 | 22100 | 3128 |
| 468 | 20240530 | 114500 | 17404219700 | 22200 | 22200 | 22200 | 22200 | 1533 |
| 469 | 20240530 | 114400 | 17370187100 | 22200 | 22200 | 22250 | 22200 | 1140 |
| 470 | 20240530 | 114300 | 17344877000 | 22200 | 22300 | 22300 | 22200 | 674 |
| 471 | 20240530 | 114200 | 17329885550 | 22250 | 22250 | 22300 | 22250 | 1489 |
| 472 | 20240530 | 114100 | 17296753150 | 22200 | 22250 | 22250 | 22200 | 217 |
| 473 | 20240530 | 114000 | 17291932100 | 22200 | 22150 | 22250 | 22150 | 978 |
| 474 | 20240530 | 113900 | 17270223400 | 22150 | 22300 | 22300 | 22050 | 26468 |
| 475 | 20240530 | 113800 | 16683627600 | 22400 | 22300 | 22450 | 22300 | 381 |
| 476 | 20240530 | 113700 | 16675103550 | 22350 | 22350 | 22350 | 22350 | 169 |
| 477 | 20240530 | 113600 | 16671326400 | 22350 | 22350 | 22350 | 22300 | 435 |
| 478 | 20240530 | 113500 | 16661617350 | 22350 | 22450 | 22450 | 22350 | 629 |
| 479 | 20240530 | 113400 | 16647549200 | 22450 | 22450 | 22500 | 22350 | 469 |
| 480 | 20240530 | 113300 | 16637043350 | 22400 | 22400 | 22400 | 22400 | 196 |
| 481 | 20240530 | 113200 | 16632652950 | 22400 | 22350 | 22450 | 22350 | 3946 |
| 482 | 20240530 | 113100 | 16544348000 | 22300 | 22350 | 22350 | 22300 | 218 |
| 483 | 20240530 | 113000 | 16539480750 | 22350 | 22450 | 22450 | 22350 | 3038 |
| 484 | 20240530 | 112900 | 16471387500 | 22450 | 22400 | 22450 | 22400 | 1264 |
| 485 | 20240530 | 112800 | 16443034950 | 22400 | 22400 | 22450 | 22400 | 1137 |
| 486 | 20240530 | 112700 | 16417520750 | 22500 | 22500 | 22500 | 22500 | 1239 |
| 487 | 20240530 | 112600 | 16389643250 | 22500 | 22450 | 22500 | 22400 | 1045 |
| 488 | 20240530 | 112500 | 16366135050 | 22400 | 22450 | 22500 | 22400 | 1239 |
| 489 | 20240530 | 112400 | 16338295550 | 22450 | 22450 | 22450 | 22400 | 303 |
| 490 | 20240530 | 112300 | 16331500950 | 22450 | 22400 | 22450 | 22400 | 497 |
| 491 | 20240530 | 112200 | 16320363050 | 22400 | 22400 | 22400 | 22400 | 559 |
| 492 | 20240530 | 112100 | 16307841450 | 22350 | 22300 | 22400 | 22300 | 3429 |
| 493 | 20240530 | 112000 | 16231308050 | 22300 | 22350 | 22350 | 22300 | 1327 |
| 494 | 20240530 | 111900 | 16201680550 | 22350 | 22300 | 22350 | 22300 | 453 |
| 495 | 20240530 | 111800 | 16191560600 | 22300 | 22250 | 22350 | 22250 | 946 |
| 496 | 20240530 | 111700 | 16170467000 | 22300 | 22300 | 22300 | 22300 | 1577 |
| 497 | 20240530 | 111600 | 16135299900 | 22300 | 22350 | 22350 | 22300 | 2742 |
| 498 | 20240530 | 111500 | 16074140200 | 22350 | 22300 | 22400 | 22300 | 1139 |
| 499 | 20240530 | 111400 | 16048700200 | 22350 | 22300 | 22350 | 22300 | 526 |
| 500 | 20240530 | 111300 | 16036968350 | 22300 | 22400 | 22400 | 22300 | 2898 |
| 501 | 20240530 | 111200 | 15972213950 | 22400 | 22400 | 22400 | 22350 | 4536 |
| 502 | 20240530 | 111100 | 15870609000 | 22400 | 22400 | 22400 | 22400 | 2030 |
| 503 | 20240530 | 111000 | 15825137000 | 22400 | 22500 | 22500 | 22400 | 2549 |
| 504 | 20240530 | 110900 | 15767890950 | 22500 | 22500 | 22500 | 22450 | 838 |
| 505 | 20240530 | 110800 | 15749052500 | 22450 | 22500 | 22500 | 22450 | 238 |
| 506 | 20240530 | 110700 | 15743709300 | 22450 | 22450 | 22450 | 22450 | 2442 |
| 507 | 20240530 | 110600 | 15688886400 | 22450 | 22450 | 22500 | 22400 | 839 |
| 508 | 20240530 | 110500 | 15670057800 | 22450 | 22500 | 22500 | 22450 | 571 |
| 509 | 20240530 | 110400 | 15657226050 | 22450 | 22550 | 22600 | 22450 | 1450 |
| 510 | 20240530 | 110300 | 15624588200 | 22550 | 22650 | 22650 | 22500 | 8335 |
| 511 | 20240530 | 110200 | 15436138700 | 22600 | 22600 | 22650 | 22600 | 2583 |
| 512 | 20240530 | 110100 | 15377687900 | 22600 | 22550 | 22600 | 22550 | 2836 |
| 513 | 20240530 | 110000 | 15313600650 | 22550 | 22500 | 22550 | 22450 | 3229 |
| 514 | 20240530 | 105900 | 15240847400 | 22450 | 22550 | 22550 | 22450 | 1123 |
| 515 | 20240530 | 105800 | 15215572800 | 22500 | 22550 | 22550 | 22500 | 390 |
| 516 | 20240530 | 105700 | 15206781500 | 22500 | 22500 | 22550 | 22500 | 3046 |
| 517 | 20240530 | 105600 | 15138229900 | 22500 | 22500 | 22500 | 22450 | 1258 |
| 518 | 20240530 | 105500 | 15109940150 | 22500 | 22450 | 22550 | 22400 | 3353 |
| 519 | 20240530 | 105400 | 15034503900 | 22450 | 22400 | 22450 | 22400 | 1246 |
| 520 | 20240530 | 105300 | 15006583200 | 22450 | 22450 | 22450 | 22400 | 1213 |
| 521 | 20240530 | 105200 | 14979389650 | 22450 | 22400 | 22450 | 22400 | 1924 |
| 522 | 20240530 | 105100 | 14936207950 | 22450 | 22450 | 22450 | 22400 | 169 |
| 523 | 20240530 | 105000 | 14932414950 | 22300 | 22300 | 22400 | 22300 | 4181 |
| 524 | 20240530 | 104900 | 14838991500 | 22300 | 22300 | 22300 | 22250 | 410 |
| 525 | 20240530 | 104800 | 14829849000 | 22300 | 22250 | 22300 | 22250 | 773 |
| 526 | 20240530 | 104700 | 14812644750 | 22250 | 22250 | 22300 | 22200 | 1200 |
| 527 | 20240530 | 104600 | 14785917950 | 22250 | 22250 | 22300 | 22200 | 2741 |
| 528 | 20240530 | 104500 | 14724895100 | 22300 | 22350 | 22350 | 22250 | 2300 |
| 529 | 20240530 | 104400 | 14673596250 | 22350 | 22300 | 22350 | 22300 | 437 |
| 530 | 20240530 | 104300 | 14663850800 | 22300 | 22350 | 22350 | 22300 | 2996 |
| 531 | 20240530 | 104200 | 14596996600 | 22350 | 22400 | 22450 | 22350 | 722 |
| 532 | 20240530 | 104100 | 14580845050 | 22350 | 22400 | 22400 | 22350 | 366 |
| 533 | 20240530 | 104000 | 14572661750 | 22400 | 22450 | 22450 | 22350 | 2929 |
| 534 | 20240530 | 103900 | 14507009500 | 22450 | 22450 | 22500 | 22400 | 478 |
| 535 | 20240530 | 103800 | 14496284550 | 22450 | 22400 | 22500 | 22400 | 1114 |
| 536 | 20240530 | 103700 | 14471328050 | 22450 | 22400 | 22450 | 22300 | 1618 |
| 537 | 20240530 | 103600 | 14435048850 | 22300 | 22350 | 22350 | 22250 | 4566 |
| 538 | 20240530 | 103500 | 14333182850 | 22400 | 22400 | 22400 | 22350 | 616 |
| 539 | 20240530 | 103400 | 14319398500 | 22400 | 22400 | 22400 | 22350 | 2324 |
| 540 | 20240530 | 103300 | 14267428900 | 22400 | 22450 | 22500 | 22400 | 2112 |
| 541 | 20240530 | 103200 | 14220047550 | 22450 | 22500 | 22500 | 22450 | 3274 |
| 542 | 20240530 | 103100 | 14146425700 | 22550 | 22550 | 22550 | 22500 | 1873 |
| 543 | 20240530 | 103000 | 14104189700 | 22550 | 22450 | 22550 | 22450 | 4841 |
| 544 | 20240530 | 102900 | 13995255100 | 22450 | 22400 | 22500 | 22400 | 4467 |
| 545 | 20240530 | 102800 | 13894925450 | 22350 | 22450 | 22450 | 22350 | 1962 |
| 546 | 20240530 | 102700 | 13851004550 | 22450 | 22450 | 22450 | 22350 | 1473 |
| 547 | 20240530 | 102600 | 13818002500 | 22450 | 22350 | 22450 | 22250 | 6805 |
| 548 | 20240530 | 102500 | 13665817300 | 22300 | 22200 | 22350 | 22150 | 2585 |
| 549 | 20240530 | 102400 | 13608328700 | 22200 | 22300 | 22350 | 22200 | 11006 |
| 550 | 20240530 | 102300 | 13363133900 | 22300 | 22300 | 22300 | 22250 | 5266 |
| 551 | 20240530 | 102200 | 13245770500 | 22250 | 22250 | 22250 | 22200 | 4487 |
| 552 | 20240530 | 102100 | 13146019900 | 22250 | 22250 | 22250 | 22200 | 2722 |
| 553 | 20240530 | 102000 | 13085524650 | 22250 | 22100 | 22250 | 22050 | 7644 |
| 554 | 20240530 | 101900 | 12916133100 | 22100 | 22300 | 22300 | 22100 | 8875 |
| 555 | 20240530 | 101800 | 12719457950 | 22300 | 22250 | 22300 | 22200 | 3349 |
| 556 | 20240530 | 101700 | 12644980550 | 22200 | 22150 | 22350 | 22150 | 5580 |
| 557 | 20240530 | 101600 | 12520949450 | 22150 | 22000 | 22250 | 22000 | 26172 |
| 558 | 20240530 | 101500 | 11943443950 | 22000 | 22350 | 22400 | 22000 | 23865 |
| 559 | 20240530 | 101400 | 11414625900 | 22350 | 22350 | 22400 | 22300 | 2445 |
| 560 | 20240530 | 101300 | 11359981100 | 22300 | 22300 | 22400 | 22300 | 10610 |
| 561 | 20240530 | 101200 | 11122850300 | 22300 | 22350 | 22400 | 22300 | 4147 |
| 562 | 20240530 | 101100 | 11030213500 | 22350 | 22350 | 22400 | 22350 | 7886 |
| 563 | 20240530 | 101000 | 10853927200 | 22350 | 22450 | 22500 | 22350 | 28096 |
| 564 | 20240530 | 100900 | 10224628250 | 22450 | 22550 | 22600 | 22450 | 12229 |
| 565 | 20240530 | 100800 | 9949428350 | 22550 | 22600 | 22600 | 22550 | 1394 |
| 566 | 20240530 | 100700 | 9917979750 | 22550 | 22650 | 22650 | 22550 | 4058 |
| 567 | 20240530 | 100600 | 9826285050 | 22600 | 22650 | 22700 | 22600 | 1507 |
| 568 | 20240530 | 100500 | 9792186550 | 22650 | 22600 | 22700 | 22600 | 773 |
| 569 | 20240530 | 100400 | 9774685400 | 22600 | 22650 | 22650 | 22600 | 289 |
| 570 | 20240530 | 100300 | 9768151550 | 22600 | 22650 | 22650 | 22600 | 860 |
| 571 | 20240530 | 100200 | 9748697500 | 22650 | 22600 | 22650 | 22600 | 570 |
| 572 | 20240530 | 100100 | 9735796850 | 22600 | 22650 | 22650 | 22600 | 427 |
| 573 | 20240530 | 100000 | 9726134050 | 22600 | 22700 | 22700 | 22600 | 2936 |
| 574 | 20240530 | 095900 | 9659699500 | 22700 | 22650 | 22700 | 22650 | 1078 |
| 575 | 20240530 | 095800 | 9635271300 | 22650 | 22650 | 22650 | 22600 | 381 |
| 576 | 20240530 | 095700 | 9626642250 | 22650 | 22600 | 22650 | 22600 | 130 |
| 577 | 20240530 | 095600 | 9623699800 | 22650 | 22650 | 22700 | 22600 | 1343 |
| 578 | 20240530 | 095500 | 9593281500 | 22650 | 22600 | 22700 | 22600 | 1910 |
| 579 | 20240530 | 095400 | 9549947650 | 22600 | 22700 | 22750 | 22600 | 4747 |
| 580 | 20240530 | 095300 | 9442292000 | 22700 | 22700 | 22800 | 22650 | 3564 |
| 581 | 20240530 | 095200 | 9361388950 | 22650 | 22650 | 22700 | 22600 | 1265 |
| 582 | 20240530 | 095100 | 9332746000 | 22650 | 22550 | 22700 | 22550 | 1773 |
| 583 | 20240530 | 095000 | 9292644600 | 22550 | 22600 | 22600 | 22500 | 3539 |
| 584 | 20240530 | 094900 | 9212839650 | 22600 | 22550 | 22600 | 22500 | 641 |
| 585 | 20240530 | 094800 | 9198389100 | 22500 | 22550 | 22550 | 22500 | 614 |
| 586 | 20240530 | 094700 | 9184545900 | 22550 | 22500 | 22550 | 22500 | 1695 |
| 587 | 20240530 | 094600 | 9146371450 | 22550 | 22650 | 22650 | 22500 | 2645 |
| 588 | 20240530 | 094500 | 9086641750 | 22650 | 22600 | 22650 | 22550 | 1057 |
| 589 | 20240530 | 094400 | 9062750250 | 22500 | 22500 | 22600 | 22450 | 23212 |
| 590 | 20240530 | 094300 | 8540772850 | 22500 | 22550 | 22550 | 22500 | 2558 |
| 591 | 20240530 | 094200 | 8483207550 | 22550 | 22600 | 22600 | 22500 | 7893 |
| 592 | 20240530 | 094100 | 8305061550 | 22600 | 22550 | 22650 | 22550 | 2679 |
| 593 | 20240530 | 094000 | 8244526250 | 22600 | 22650 | 22650 | 22550 | 5232 |
| 594 | 20240530 | 093900 | 8126324750 | 22650 | 22650 | 22650 | 22600 | 6807 |
| 595 | 20240530 | 093800 | 7972203000 | 22650 | 22650 | 22700 | 22600 | 1723 |
| 596 | 20240530 | 093700 | 7933209900 | 22650 | 22650 | 22700 | 22600 | 5546 |
| 597 | 20240530 | 093600 | 7807602100 | 22600 | 22700 | 22700 | 22600 | 4958 |
| 598 | 20240530 | 093500 | 7695447400 | 22700 | 22650 | 22700 | 22600 | 1105 |
| 599 | 20240530 | 093400 | 7670413100 | 22600 | 22650 | 22700 | 22550 | 11853 |
| 600 | 20240530 | 093300 | 7402552050 | 22650 | 22700 | 22750 | 22650 | 5602 |
| 601 | 20240530 | 093200 | 7275557200 | 22650 | 22850 | 22900 | 22650 | 17802 |
| 602 | 20240530 | 093100 | 6870813600 | 22850 | 22900 | 22900 | 22800 | 2762 |
| 603 | 20240530 | 093000 | 6807698250 | 22900 | 22900 | 22950 | 22850 | 2440 |
| 604 | 20240530 | 092900 | 6751872850 | 22900 | 22900 | 23100 | 22800 | 6549 |
| 605 | 20240530 | 092800 | 6601700850 | 22850 | 22900 | 22900 | 22850 | 3252 |
| 606 | 20240530 | 092700 | 6527370450 | 22900 | 22950 | 23000 | 22850 | 7046 |
| 607 | 20240530 | 092600 | 6365876100 | 22900 | 22850 | 22950 | 22850 | 5262 |
| 608 | 20240530 | 092500 | 6245534750 | 22850 | 23100 | 23150 | 22800 | 15162 |
| 609 | 20240530 | 092400 | 5897049050 | 23150 | 23150 | 23300 | 23050 | 15217 |
| 610 | 20240530 | 092300 | 5543998650 | 23150 | 23000 | 23200 | 22950 | 9006 |
| 611 | 20240530 | 092200 | 5335966450 | 23000 | 22900 | 23000 | 22900 | 3353 |
| 612 | 20240530 | 092100 | 5258944150 | 22950 | 22750 | 22950 | 22650 | 9667 |
| 613 | 20240530 | 092000 | 5038726900 | 22750 | 22850 | 22850 | 22750 | 8151 |
| 614 | 20240530 | 091900 | 4852706300 | 22850 | 22750 | 22850 | 22750 | 3289 |
| 615 | 20240530 | 091800 | 4777659800 | 22800 | 22750 | 22800 | 22700 | 2730 |
| 616 | 20240530 | 091700 | 4715628800 | 22750 | 22650 | 22800 | 22600 | 7140 |
| 617 | 20240530 | 091600 | 4553461900 | 22600 | 22650 | 22750 | 22600 | 7334 |
| 618 | 20240530 | 091500 | 4387602900 | 22650 | 22750 | 22750 | 22650 | 6097 |
| 619 | 20240530 | 091400 | 4249284050 | 22750 | 22800 | 22900 | 22600 | 5803 |
| 620 | 20240530 | 091300 | 4117436350 | 22900 | 22900 | 22950 | 22850 | 5337 |
| 621 | 20240530 | 091200 | 3995136200 | 22900 | 22950 | 23000 | 22900 | 2786 |
| 622 | 20240530 | 091100 | 3931207200 | 22950 | 22800 | 22950 | 22700 | 5948 |
| 623 | 20240530 | 091000 | 3795193550 | 22700 | 22600 | 22850 | 22550 | 7355 |
| 624 | 20240530 | 090900 | 3628664350 | 22650 | 22850 | 22900 | 22600 | 10416 |
| 625 | 20240530 | 090800 | 3391368950 | 22900 | 22800 | 22900 | 22750 | 7274 |
| 626 | 20240530 | 090700 | 3225452100 | 22800 | 22550 | 22800 | 22500 | 10737 |
| 627 | 20240530 | 090600 | 2982478300 | 22550 | 22450 | 22600 | 22400 | 9907 |
| 628 | 20240530 | 090500 | 2759444250 | 22400 | 22600 | 22650 | 22400 | 13397 |
| 629 | 20240530 | 090400 | 2458006500 | 22600 | 22750 | 22750 | 22600 | 8465 |
| 630 | 20240530 | 090300 | 2265888000 | 22750 | 22900 | 22950 | 22700 | 17460 |
| 631 | 20240530 | 090200 | 1868280100 | 22850 | 23150 | 23250 | 22850 | 24832 |
| 632 | 20240530 | 090100 | 1297668250 | 23200 | 22850 | 23200 | 22700 | 20934 |
| 633 | 20240530 | 090000 | 816705550 | 22850 | 22550 | 22850 | 22350 | 36074 |