34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 192100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 3 | 20240530 | 192000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20240530 | 191900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20240530 | 191800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20240530 | 191700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20240530 | 191600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20240530 | 191500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20240530 | 191400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20240530 | 191300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20240530 | 191200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20240530 | 191100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20240530 | 191000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20240530 | 190900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20240530 | 190800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20240530 | 190700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20240530 | 190600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20240530 | 190500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20240530 | 190400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20240530 | 190300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20240530 | 190200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20240530 | 190100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20240530 | 190000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20240530 | 185900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20240530 | 185800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20240530 | 185700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20240530 | 185600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20240530 | 185500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20240530 | 185400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20240530 | 185300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20240530 | 185200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20240530 | 185100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 33 | 20240530 | 185000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20240530 | 184900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20240530 | 184800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20240530 | 184700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20240530 | 184600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20240530 | 184500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20240530 | 184400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20240530 | 184300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20240530 | 184200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20240530 | 184100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20240530 | 184000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20240530 | 183900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20240530 | 183800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20240530 | 183700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20240530 | 183600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20240530 | 183500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20240530 | 183400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20240530 | 183300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20240530 | 183200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20240530 | 183100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20240530 | 183000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20240530 | 182900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20240530 | 182800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20240530 | 182700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20240530 | 182600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20240530 | 182500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20240530 | 182400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20240530 | 182300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20240530 | 182200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20240530 | 182100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 63 | 20240530 | 182000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20240530 | 181900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20240530 | 181800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20240530 | 181700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20240530 | 181600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20240530 | 181500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20240530 | 181400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20240530 | 181300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20240530 | 181200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20240530 | 181100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20240530 | 181000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20240530 | 180900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20240530 | 180800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20240530 | 180700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20240530 | 180600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20240530 | 180500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20240530 | 180400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20240530 | 180300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20240530 | 180200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20240530 | 180100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20240530 | 180000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20240530 | 175900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20240530 | 175800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20240530 | 175700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20240530 | 175600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20240530 | 175500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20240530 | 175400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20240530 | 175300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20240530 | 175200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20240530 | 175100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 93 | 20240530 | 175000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20240530 | 174900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20240530 | 174800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20240530 | 174700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20240530 | 174600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20240530 | 174500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20240530 | 174400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20240530 | 174300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20240530 | 174200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20240530 | 174100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20240530 | 174000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20240530 | 173900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20240530 | 173800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20240530 | 173700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20240530 | 173600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20240530 | 173500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20240530 | 173400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20240530 | 173300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20240530 | 173200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20240530 | 173100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20240530 | 173000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20240530 | 172900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20240530 | 172800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20240530 | 172700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20240530 | 172600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20240530 | 172500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20240530 | 172400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20240530 | 172300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20240530 | 172200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20240530 | 172100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 123 | 20240530 | 172000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20240530 | 171900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20240530 | 171800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20240530 | 171700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20240530 | 171600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20240530 | 171500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20240530 | 171400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20240530 | 171300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20240530 | 171200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20240530 | 171100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20240530 | 171000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20240530 | 170900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20240530 | 170800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20240530 | 170700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20240530 | 170600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20240530 | 170500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20240530 | 170400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20240530 | 170300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20240530 | 170200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20240530 | 170100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20240530 | 170000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20240530 | 165900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20240530 | 165800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20240530 | 165700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20240530 | 165600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20240530 | 165500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20240530 | 165400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20240530 | 165300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20240530 | 165200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20240530 | 165100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 153 | 20240530 | 165000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20240530 | 164900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20240530 | 164800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20240530 | 164700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20240530 | 164600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20240530 | 164500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20240530 | 164400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20240530 | 164300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20240530 | 164200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20240530 | 164100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20240530 | 164000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20240530 | 163900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20240530 | 163800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20240530 | 163700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20240530 | 163600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20240530 | 163500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20240530 | 163400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20240530 | 163300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20240530 | 163200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20240530 | 163100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20240530 | 163000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20240530 | 162900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20240530 | 162800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20240530 | 162700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20240530 | 162600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20240530 | 162500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20240530 | 162400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20240530 | 162300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20240530 | 162200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20240530 | 162100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 183 | 20240530 | 162000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20240530 | 161900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20240530 | 161800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20240530 | 161700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240530 | 161600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240530 | 161500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240530 | 161400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240530 | 161300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240530 | 161200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240530 | 161100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240530 | 161000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240530 | 160900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240530 | 160800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240530 | 160700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240530 | 160600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20240530 | 160500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20240530 | 160400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20240530 | 160300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20240530 | 160200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20240530 | 160100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20240530 | 160000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20240530 | 155900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20240530 | 155800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240530 | 155700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240530 | 155600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240530 | 155500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240530 | 155400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240530 | 155300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240530 | 155200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240530 | 155100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 213 | 20240530 | 155000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240530 | 154900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240530 | 154800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20240530 | 154700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20240530 | 154600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20240530 | 154500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20240530 | 154400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20240530 | 154300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20240530 | 154200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20240530 | 154100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20240530 | 154000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20240530 | 153900 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20240530 | 153800 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20240530 | 153700 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20240530 | 153600 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20240530 | 153500 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20240530 | 153400 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20240530 | 153300 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20240530 | 153200 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20240530 | 153100 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20240530 | 153000 | 16784965450 | 34100 | 34100 | 34100 | 34100 | 14134 |
| 234 | 20240530 | 152900 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20240530 | 152800 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20240530 | 152700 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20240530 | 152600 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20240530 | 152500 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20240530 | 152400 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20240530 | 152300 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20240530 | 152200 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20240530 | 152100 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 243 | 20240530 | 152000 | 16302996050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240530 | 151900 | 16302996050 | 34200 | 34250 | 34300 | 34200 | 2076 |
| 245 | 20240530 | 151800 | 16231877150 | 34250 | 34250 | 34300 | 34200 | 2152 |
| 246 | 20240530 | 151700 | 16158196400 | 34250 | 34200 | 34250 | 34150 | 1857 |
| 247 | 20240530 | 151600 | 16094672500 | 34150 | 34150 | 34200 | 34100 | 1416 |
| 248 | 20240530 | 151500 | 16046316000 | 34150 | 34150 | 34200 | 34100 | 1966 |
| 249 | 20240530 | 151400 | 15979213750 | 34150 | 34200 | 34200 | 34050 | 1909 |
| 250 | 20240530 | 151300 | 15914068950 | 34200 | 34150 | 34200 | 34100 | 2274 |
| 251 | 20240530 | 151200 | 15836444250 | 34150 | 34200 | 34250 | 34050 | 2870 |
| 252 | 20240530 | 151100 | 15738427450 | 34200 | 34200 | 34250 | 34150 | 1127 |
| 253 | 20240530 | 151000 | 15699884000 | 34200 | 34250 | 34250 | 34100 | 2171 |
| 254 | 20240530 | 150900 | 15625738550 | 34250 | 34250 | 34250 | 34200 | 2229 |
| 255 | 20240530 | 150800 | 15549497750 | 34200 | 34200 | 34250 | 34050 | 2911 |
| 256 | 20240530 | 150700 | 15450207050 | 34200 | 34200 | 34200 | 34100 | 2402 |
| 257 | 20240530 | 150600 | 15368130900 | 34200 | 34150 | 34250 | 34150 | 983 |
| 258 | 20240530 | 150500 | 15334510750 | 34150 | 34300 | 34300 | 34150 | 745 |
| 259 | 20240530 | 150400 | 15309036650 | 34250 | 34200 | 34250 | 34150 | 845 |
| 260 | 20240530 | 150300 | 15280132550 | 34200 | 34250 | 34250 | 34100 | 4570 |
| 261 | 20240530 | 150200 | 15123908650 | 34300 | 34250 | 34300 | 34200 | 571 |
| 262 | 20240530 | 150100 | 15104351750 | 34250 | 34300 | 34300 | 34250 | 180 |
| 263 | 20240530 | 150000 | 15098185950 | 34200 | 34200 | 34250 | 34150 | 3840 |
| 264 | 20240530 | 145900 | 14966791100 | 34250 | 34300 | 34300 | 34200 | 1528 |
| 265 | 20240530 | 145800 | 14914457650 | 34300 | 34300 | 34300 | 34300 | 611 |
| 266 | 20240530 | 145700 | 14893500350 | 34300 | 34350 | 34350 | 34300 | 382 |
| 267 | 20240530 | 145600 | 14880396350 | 34350 | 34400 | 34400 | 34300 | 448 |
| 268 | 20240530 | 145500 | 14865008300 | 34400 | 34250 | 34400 | 34250 | 1098 |
| 269 | 20240530 | 145400 | 14827317500 | 34250 | 34350 | 34400 | 34250 | 2172 |
| 270 | 20240530 | 145300 | 14752894350 | 34400 | 34400 | 34400 | 34350 | 435 |
| 271 | 20240530 | 145200 | 14737949050 | 34350 | 34400 | 34400 | 34300 | 212 |
| 272 | 20240530 | 145100 | 14730664700 | 34300 | 34450 | 34450 | 34250 | 2308 |
| 273 | 20240530 | 145000 | 14651481350 | 34400 | 34400 | 34450 | 34400 | 1250 |
| 274 | 20240530 | 144900 | 14608470350 | 34400 | 34500 | 34500 | 34400 | 731 |
| 275 | 20240530 | 144800 | 14583282700 | 34550 | 34400 | 34550 | 34400 | 564 |
| 276 | 20240530 | 144700 | 14563833950 | 34400 | 34500 | 34500 | 34400 | 1092 |
| 277 | 20240530 | 144600 | 14526177000 | 34500 | 34550 | 34550 | 34500 | 348 |
| 278 | 20240530 | 144500 | 14514164800 | 34500 | 34550 | 34550 | 34500 | 304 |
| 279 | 20240530 | 144400 | 14503674650 | 34550 | 34500 | 34550 | 34500 | 557 |
| 280 | 20240530 | 144300 | 14484452700 | 34500 | 34400 | 34500 | 34400 | 2422 |
| 281 | 20240530 | 144200 | 14401044400 | 34400 | 34300 | 34400 | 34300 | 432 |
| 282 | 20240530 | 144100 | 14386214550 | 34350 | 34300 | 34400 | 34300 | 1175 |
| 283 | 20240530 | 144000 | 14345871150 | 34300 | 34400 | 34400 | 34300 | 2189 |
| 284 | 20240530 | 143900 | 14270701700 | 34450 | 34450 | 34450 | 34400 | 170 |
| 285 | 20240530 | 143800 | 14264851800 | 34450 | 34500 | 34500 | 34450 | 865 |
| 286 | 20240530 | 143700 | 14235049800 | 34500 | 34500 | 34500 | 34450 | 496 |
| 287 | 20240530 | 143600 | 14217940350 | 34500 | 34450 | 34500 | 34450 | 1070 |
| 288 | 20240530 | 143500 | 14181048550 | 34400 | 34450 | 34450 | 34350 | 342 |
| 289 | 20240530 | 143400 | 14169287650 | 34350 | 34400 | 34450 | 34350 | 385 |
| 290 | 20240530 | 143300 | 14156056550 | 34400 | 34450 | 34450 | 34400 | 115 |
| 291 | 20240530 | 143200 | 14152100200 | 34450 | 34400 | 34450 | 34400 | 244 |
| 292 | 20240530 | 143100 | 14143703800 | 34450 | 34400 | 34450 | 34350 | 762 |
| 293 | 20240530 | 143000 | 14117486300 | 34400 | 34350 | 34450 | 34350 | 827 |
| 294 | 20240530 | 142900 | 14089065750 | 34350 | 34400 | 34450 | 34350 | 714 |
| 295 | 20240530 | 142800 | 14064520000 | 34450 | 34400 | 34500 | 34400 | 888 |
| 296 | 20240530 | 142700 | 14033954650 | 34400 | 34550 | 34600 | 34400 | 2939 |
| 297 | 20240530 | 142600 | 13932624800 | 34600 | 34600 | 34650 | 34550 | 551 |
| 298 | 20240530 | 142500 | 13913573950 | 34550 | 34600 | 34600 | 34550 | 906 |
| 299 | 20240530 | 142400 | 13882228600 | 34600 | 34650 | 34700 | 34600 | 1446 |
| 300 | 20240530 | 142300 | 13832142750 | 34650 | 34700 | 34700 | 34650 | 538 |
| 301 | 20240530 | 142200 | 13813501000 | 34700 | 34700 | 34700 | 34650 | 302 |
| 302 | 20240530 | 142100 | 13803031200 | 34650 | 34700 | 34700 | 34650 | 131 |
| 303 | 20240530 | 142000 | 13798490600 | 34700 | 34700 | 34750 | 34700 | 909 |
| 304 | 20240530 | 141900 | 13766945800 | 34700 | 34700 | 34750 | 34700 | 694 |
| 305 | 20240530 | 141800 | 13742858750 | 34650 | 34700 | 34700 | 34650 | 97 |
| 306 | 20240530 | 141700 | 13739492950 | 34650 | 34650 | 34650 | 34600 | 1240 |
| 307 | 20240530 | 141600 | 13696533750 | 34650 | 34700 | 34700 | 34650 | 597 |
| 308 | 20240530 | 141500 | 13675843550 | 34650 | 34700 | 34750 | 34650 | 1027 |
| 309 | 20240530 | 141400 | 13640214550 | 34700 | 34650 | 34750 | 34650 | 439 |
| 310 | 20240530 | 141300 | 13624978950 | 34650 | 34700 | 34750 | 34650 | 1931 |
| 311 | 20240530 | 141200 | 13557993550 | 34700 | 34750 | 34800 | 34700 | 2526 |
| 312 | 20240530 | 141100 | 13470228750 | 34800 | 34800 | 34800 | 34750 | 2231 |
| 313 | 20240530 | 141000 | 13392668800 | 34800 | 34750 | 34800 | 34750 | 1065 |
| 314 | 20240530 | 140900 | 13355643450 | 34750 | 34700 | 34800 | 34700 | 2769 |
| 315 | 20240530 | 140800 | 13259464950 | 34700 | 34650 | 34700 | 34600 | 1456 |
| 316 | 20240530 | 140700 | 13209011600 | 34650 | 34600 | 34650 | 34600 | 235 |
| 317 | 20240530 | 140600 | 13200876700 | 34600 | 34550 | 34600 | 34550 | 1499 |
| 318 | 20240530 | 140500 | 13149019900 | 34550 | 34600 | 34600 | 34550 | 15 |
| 319 | 20240530 | 140400 | 13148501600 | 34600 | 34500 | 34600 | 34500 | 259 |
| 320 | 20240530 | 140300 | 13139541050 | 34500 | 34500 | 34550 | 34500 | 1155 |
| 321 | 20240530 | 140200 | 13099647200 | 34400 | 34500 | 34500 | 34400 | 464 |
| 322 | 20240530 | 140100 | 13083640200 | 34400 | 34500 | 34500 | 34400 | 315 |
| 323 | 20240530 | 140000 | 13072792300 | 34500 | 34500 | 34500 | 34400 | 334 |
| 324 | 20240530 | 135900 | 13061274900 | 34500 | 34500 | 34500 | 34500 | 513 |
| 325 | 20240530 | 135800 | 13043576400 | 34500 | 34400 | 34500 | 34350 | 316 |
| 326 | 20240530 | 135700 | 13032695400 | 34350 | 34500 | 34500 | 34350 | 524 |
| 327 | 20240530 | 135600 | 13014619650 | 34350 | 34500 | 34550 | 34350 | 1076 |
| 328 | 20240530 | 135500 | 12977602950 | 34500 | 34400 | 34500 | 34350 | 2404 |
| 329 | 20240530 | 135400 | 12894787100 | 34400 | 34400 | 34400 | 34350 | 165 |
| 330 | 20240530 | 135300 | 12889111600 | 34350 | 34400 | 34400 | 34350 | 264 |
| 331 | 20240530 | 135200 | 12880041600 | 34400 | 34350 | 34400 | 34350 | 229 |
| 332 | 20240530 | 135100 | 12872171800 | 34350 | 34300 | 34400 | 34300 | 1413 |
| 333 | 20240530 | 135000 | 12823651150 | 34300 | 34250 | 34300 | 34250 | 1040 |
| 334 | 20240530 | 134900 | 12788014350 | 34200 | 34350 | 34350 | 34200 | 2126 |
| 335 | 20240530 | 134800 | 12715237800 | 34350 | 34300 | 34400 | 34250 | 784 |
| 336 | 20240530 | 134700 | 12688363700 | 34250 | 34350 | 34400 | 34250 | 4511 |
| 337 | 20240530 | 134600 | 12533708900 | 34300 | 34400 | 34400 | 34300 | 555 |
| 338 | 20240530 | 134500 | 12514643700 | 34400 | 34400 | 34500 | 34350 | 597 |
| 339 | 20240530 | 134400 | 12494120550 | 34400 | 34550 | 34550 | 34400 | 1097 |
| 340 | 20240530 | 134300 | 12456312450 | 34550 | 34600 | 34600 | 34500 | 130 |
| 341 | 20240530 | 134200 | 12451822850 | 34500 | 34500 | 34600 | 34450 | 1469 |
| 342 | 20240530 | 134100 | 12401092550 | 34450 | 34400 | 34450 | 34350 | 471 |
| 343 | 20240530 | 134000 | 12384881450 | 34350 | 34300 | 34400 | 34300 | 2067 |
| 344 | 20240530 | 133900 | 12313967850 | 34300 | 34400 | 34400 | 34300 | 2867 |
| 345 | 20240530 | 133800 | 12215451300 | 34500 | 34450 | 34500 | 34400 | 253 |
| 346 | 20240530 | 133700 | 12206736050 | 34450 | 34500 | 34500 | 34400 | 2245 |
| 347 | 20240530 | 133600 | 12129443950 | 34500 | 34450 | 34500 | 34450 | 626 |
| 348 | 20240530 | 133500 | 12107872200 | 34500 | 34500 | 34500 | 34500 | 678 |
| 349 | 20240530 | 133400 | 12084481200 | 34550 | 34500 | 34550 | 34450 | 575 |
| 350 | 20240530 | 133300 | 12064641100 | 34500 | 34550 | 34550 | 34500 | 21 |
| 351 | 20240530 | 133200 | 12063916300 | 34550 | 34500 | 34550 | 34500 | 93 |
| 352 | 20240530 | 133100 | 12060705300 | 34500 | 34450 | 34500 | 34450 | 552 |
| 353 | 20240530 | 133000 | 12041661350 | 34500 | 34450 | 34500 | 34450 | 547 |
| 354 | 20240530 | 132900 | 12022804950 | 34450 | 34500 | 34500 | 34400 | 249 |
| 355 | 20240530 | 132800 | 12014225500 | 34400 | 34500 | 34500 | 34400 | 3179 |
| 356 | 20240530 | 132700 | 11904717950 | 34450 | 34450 | 34500 | 34450 | 147 |
| 357 | 20240530 | 132600 | 11899647000 | 34450 | 34500 | 34550 | 34450 | 993 |
| 358 | 20240530 | 132500 | 11865417650 | 34550 | 34550 | 34600 | 34500 | 462 |
| 359 | 20240530 | 132400 | 11849444600 | 34550 | 34550 | 34600 | 34500 | 892 |
| 360 | 20240530 | 132300 | 11818598450 | 34550 | 34500 | 34550 | 34500 | 586 |
| 361 | 20240530 | 132200 | 11798380250 | 34500 | 34450 | 34500 | 34450 | 133 |
| 362 | 20240530 | 132100 | 11793795600 | 34450 | 34450 | 34500 | 34450 | 271 |
| 363 | 20240530 | 132000 | 11784459100 | 34450 | 34500 | 34500 | 34450 | 220 |
| 364 | 20240530 | 131900 | 11776876900 | 34500 | 34500 | 34550 | 34500 | 170 |
| 365 | 20240530 | 131800 | 11771010600 | 34450 | 34500 | 34600 | 34450 | 77 |
| 366 | 20240530 | 131700 | 11768352550 | 34450 | 34600 | 34600 | 34450 | 1007 |
| 367 | 20240530 | 131600 | 11733651250 | 34600 | 34600 | 34600 | 34550 | 146 |
| 368 | 20240530 | 131500 | 11728603850 | 34600 | 34550 | 34650 | 34550 | 358 |
| 369 | 20240530 | 131400 | 11716224250 | 34550 | 34450 | 34550 | 34450 | 486 |
| 370 | 20240530 | 131300 | 11699465300 | 34500 | 34550 | 34550 | 34450 | 112 |
| 371 | 20240530 | 131200 | 11695603600 | 34500 | 34550 | 34550 | 34500 | 1009 |
| 372 | 20240530 | 131100 | 11660777750 | 34550 | 34650 | 34650 | 34500 | 249 |
| 373 | 20240530 | 131000 | 11652174200 | 34650 | 34600 | 34650 | 34500 | 1601 |
| 374 | 20240530 | 130900 | 11596824250 | 34600 | 34750 | 34750 | 34600 | 799 |
| 375 | 20240530 | 130800 | 11569120850 | 34700 | 34750 | 34750 | 34700 | 1199 |
| 376 | 20240530 | 130700 | 11527461250 | 34750 | 34700 | 34750 | 34700 | 769 |
| 377 | 20240530 | 130600 | 11500739500 | 34700 | 34650 | 34700 | 34600 | 1341 |
| 378 | 20240530 | 130500 | 11454237800 | 34650 | 34650 | 34650 | 34650 | 373 |
| 379 | 20240530 | 130400 | 11441313350 | 34650 | 34650 | 34650 | 34650 | 479 |
| 380 | 20240530 | 130300 | 11424716000 | 34600 | 34650 | 34650 | 34600 | 103 |
| 381 | 20240530 | 130200 | 11421152150 | 34650 | 34600 | 34650 | 34550 | 74 |
| 382 | 20240530 | 130100 | 11418589300 | 34600 | 34600 | 34600 | 34550 | 152 |
| 383 | 20240530 | 130000 | 11413332150 | 34600 | 34650 | 34650 | 34550 | 218 |
| 384 | 20240530 | 125900 | 11405797350 | 34650 | 34700 | 34700 | 34550 | 196 |
| 385 | 20240530 | 125800 | 11399018150 | 34600 | 34700 | 34700 | 34600 | 1951 |
| 386 | 20240530 | 125700 | 11331422050 | 34650 | 34700 | 34700 | 34650 | 37 |
| 387 | 20240530 | 125600 | 11330138250 | 34700 | 34650 | 34700 | 34650 | 209 |
| 388 | 20240530 | 125500 | 11322893450 | 34650 | 34600 | 34650 | 34600 | 455 |
| 389 | 20240530 | 125400 | 11307137000 | 34650 | 34600 | 34650 | 34600 | 53 |
| 390 | 20240530 | 125300 | 11305300600 | 34650 | 34650 | 34650 | 34600 | 788 |
| 391 | 20240530 | 125200 | 11278001550 | 34600 | 34600 | 34600 | 34600 | 475 |
| 392 | 20240530 | 125100 | 11261566550 | 34600 | 34700 | 34700 | 34600 | 250 |
| 393 | 20240530 | 125000 | 11252903000 | 34700 | 34700 | 34700 | 34650 | 152 |
| 394 | 20240530 | 124900 | 11247635000 | 34700 | 34650 | 34700 | 34650 | 565 |
| 395 | 20240530 | 124800 | 11228057000 | 34600 | 34600 | 34600 | 34600 | 247 |
| 396 | 20240530 | 124700 | 11219510800 | 34600 | 34600 | 34600 | 34600 | 63 |
| 397 | 20240530 | 124600 | 11217331000 | 34600 | 34600 | 34600 | 34600 | 92 |
| 398 | 20240530 | 124500 | 11214147800 | 34550 | 34650 | 34650 | 34550 | 93 |
| 399 | 20240530 | 124400 | 11210929750 | 34550 | 34550 | 34550 | 34550 | 137 |
| 400 | 20240530 | 124300 | 11206196400 | 34500 | 34550 | 34700 | 34500 | 488 |
| 401 | 20240530 | 124200 | 11189344450 | 34550 | 34500 | 34550 | 34500 | 171 |
| 402 | 20240530 | 124100 | 11183437800 | 34500 | 34550 | 34550 | 34500 | 569 |
| 403 | 20240530 | 124000 | 11163796900 | 34550 | 34550 | 34550 | 34500 | 787 |
| 404 | 20240530 | 123900 | 11136620100 | 34550 | 34600 | 34600 | 34550 | 287 |
| 405 | 20240530 | 123800 | 11126700150 | 34550 | 34600 | 34600 | 34550 | 592 |
| 406 | 20240530 | 123700 | 11106227200 | 34600 | 34650 | 34650 | 34600 | 771 |
| 407 | 20240530 | 123600 | 11079541900 | 34650 | 34650 | 34700 | 34650 | 417 |
| 408 | 20240530 | 123500 | 11065092700 | 34700 | 34750 | 34750 | 34650 | 536 |
| 409 | 20240530 | 123400 | 11046490800 | 34750 | 34800 | 34850 | 34750 | 783 |
| 410 | 20240530 | 123300 | 11019247400 | 34800 | 34800 | 34850 | 34750 | 1207 |
| 411 | 20240530 | 123200 | 10977245650 | 34800 | 34800 | 34800 | 34750 | 740 |
| 412 | 20240530 | 123100 | 10951505100 | 34800 | 34750 | 34800 | 34750 | 357 |
| 413 | 20240530 | 123000 | 10939088800 | 34750 | 34750 | 34750 | 34700 | 502 |
| 414 | 20240530 | 122900 | 10921644550 | 34700 | 34700 | 34800 | 34700 | 296 |
| 415 | 20240530 | 122800 | 10911368200 | 34750 | 34750 | 34800 | 34700 | 435 |
| 416 | 20240530 | 122700 | 10896262950 | 34750 | 34750 | 34800 | 34600 | 1701 |
| 417 | 20240530 | 122600 | 10837196900 | 34750 | 34750 | 34800 | 34750 | 739 |
| 418 | 20240530 | 122500 | 10811499300 | 34800 | 34700 | 34800 | 34700 | 627 |
| 419 | 20240530 | 122400 | 10789713400 | 34750 | 34800 | 34800 | 34750 | 323 |
| 420 | 20240530 | 122300 | 10778487150 | 34800 | 34600 | 34800 | 34550 | 876 |
| 421 | 20240530 | 122200 | 10748042400 | 34550 | 34750 | 34750 | 34550 | 974 |
| 422 | 20240530 | 122100 | 10714288100 | 34700 | 34800 | 34800 | 34600 | 1534 |
| 423 | 20240530 | 122000 | 10661083550 | 34750 | 34750 | 34800 | 34750 | 1104 |
| 424 | 20240530 | 121900 | 10622709550 | 34750 | 34800 | 34800 | 34750 | 1883 |
| 425 | 20240530 | 121800 | 10557252150 | 34800 | 34750 | 34800 | 34750 | 487 |
| 426 | 20240530 | 121700 | 10540325350 | 34750 | 34750 | 34800 | 34700 | 1057 |
| 427 | 20240530 | 121600 | 10503592850 | 34750 | 34700 | 34750 | 34650 | 3837 |
| 428 | 20240530 | 121500 | 10370444500 | 34650 | 34650 | 34650 | 34600 | 1267 |
| 429 | 20240530 | 121400 | 10326547250 | 34600 | 34600 | 34650 | 34550 | 672 |
| 430 | 20240530 | 121300 | 10303317400 | 34600 | 34600 | 34600 | 34550 | 505 |
| 431 | 20240530 | 121200 | 10285867150 | 34550 | 34550 | 34600 | 34550 | 1531 |
| 432 | 20240530 | 121100 | 10232908900 | 34600 | 34550 | 34600 | 34550 | 199 |
| 433 | 20240530 | 121000 | 10226030950 | 34550 | 34600 | 34600 | 34550 | 274 |
| 434 | 20240530 | 120900 | 10216557700 | 34600 | 34550 | 34600 | 34550 | 89 |
| 435 | 20240530 | 120800 | 10213479800 | 34550 | 34550 | 34550 | 34550 | 755 |
| 436 | 20240530 | 120700 | 10187394550 | 34550 | 34550 | 34600 | 34550 | 327 |
| 437 | 20240530 | 120600 | 10176094150 | 34550 | 34600 | 34600 | 34550 | 441 |
| 438 | 20240530 | 120500 | 10160855050 | 34550 | 34600 | 34600 | 34550 | 327 |
| 439 | 20240530 | 120400 | 10149548150 | 34600 | 34550 | 34600 | 34550 | 424 |
| 440 | 20240530 | 120300 | 10134892600 | 34550 | 34600 | 34600 | 34550 | 1062 |
| 441 | 20240530 | 120200 | 10098186350 | 34600 | 34550 | 34600 | 34550 | 756 |
| 442 | 20240530 | 120100 | 10072037300 | 34550 | 34500 | 34550 | 34500 | 518 |
| 443 | 20240530 | 120000 | 10054163300 | 34550 | 34500 | 34550 | 34500 | 80 |
| 444 | 20240530 | 115900 | 10051401100 | 34550 | 34500 | 34550 | 34500 | 218 |
| 445 | 20240530 | 115800 | 10043869450 | 34550 | 34550 | 34550 | 34500 | 1133 |
| 446 | 20240530 | 115700 | 10004725200 | 34550 | 34450 | 34550 | 34450 | 212 |
| 447 | 20240530 | 115600 | 9997408550 | 34500 | 34500 | 34500 | 34500 | 307 |
| 448 | 20240530 | 115500 | 9986817050 | 34500 | 34450 | 34500 | 34450 | 2407 |
| 449 | 20240530 | 115400 | 9903776300 | 34450 | 34450 | 34500 | 34450 | 393 |
| 450 | 20240530 | 115300 | 9890236750 | 34500 | 34450 | 34500 | 34450 | 219 |
| 451 | 20240530 | 115200 | 9882684550 | 34450 | 34450 | 34500 | 34450 | 506 |
| 452 | 20240530 | 115100 | 9865251800 | 34450 | 34450 | 34500 | 34450 | 345 |
| 453 | 20240530 | 115000 | 9853363950 | 34450 | 34400 | 34450 | 34400 | 177 |
| 454 | 20240530 | 114900 | 9847266750 | 34450 | 34450 | 34450 | 34400 | 880 |
| 455 | 20240530 | 114800 | 9816976100 | 34450 | 34400 | 34450 | 34400 | 38 |
| 456 | 20240530 | 114700 | 9815668650 | 34400 | 34450 | 34450 | 34400 | 531 |
| 457 | 20240530 | 114600 | 9797378350 | 34450 | 34450 | 34450 | 34400 | 133 |
| 458 | 20240530 | 114500 | 9792797400 | 34450 | 34450 | 34450 | 34400 | 309 |
| 459 | 20240530 | 114400 | 9782152550 | 34450 | 34400 | 34450 | 34400 | 65 |
| 460 | 20240530 | 114300 | 9779914250 | 34450 | 34400 | 34450 | 34400 | 402 |
| 461 | 20240530 | 114200 | 9766080050 | 34400 | 34450 | 34450 | 34400 | 222 |
| 462 | 20240530 | 114100 | 9758432400 | 34450 | 34400 | 34450 | 34350 | 238 |
| 463 | 20240530 | 114000 | 9750245100 | 34400 | 34350 | 34400 | 34350 | 342 |
| 464 | 20240530 | 113900 | 9738480500 | 34400 | 34350 | 34400 | 34350 | 515 |
| 465 | 20240530 | 113800 | 9720777800 | 34300 | 34350 | 34350 | 34300 | 85 |
| 466 | 20240530 | 113700 | 9717859600 | 34300 | 34300 | 34350 | 34300 | 447 |
| 467 | 20240530 | 113600 | 9702524750 | 34250 | 34300 | 34300 | 34200 | 22 |
| 468 | 20240530 | 113500 | 9701770700 | 34300 | 34150 | 34350 | 34150 | 440 |
| 469 | 20240530 | 113400 | 9686727900 | 34150 | 34350 | 34350 | 34150 | 1064 |
| 470 | 20240530 | 113300 | 9650291050 | 34300 | 34350 | 34350 | 34300 | 169 |
| 471 | 20240530 | 113200 | 9644486100 | 34300 | 34350 | 34400 | 34300 | 303 |
| 472 | 20240530 | 113100 | 9634085600 | 34350 | 34300 | 34400 | 34300 | 393 |
| 473 | 20240530 | 113000 | 9620577200 | 34350 | 34350 | 34350 | 34300 | 97 |
| 474 | 20240530 | 112900 | 9617245450 | 34350 | 34250 | 34350 | 34250 | 179 |
| 475 | 20240530 | 112800 | 9611110050 | 34300 | 34250 | 34300 | 34250 | 38 |
| 476 | 20240530 | 112700 | 9609808400 | 34350 | 34250 | 34350 | 34250 | 351 |
| 477 | 20240530 | 112600 | 9597772200 | 34250 | 34300 | 34300 | 34250 | 115 |
| 478 | 20240530 | 112500 | 9593832900 | 34300 | 34350 | 34350 | 34300 | 111 |
| 479 | 20240530 | 112400 | 9590021850 | 34350 | 34300 | 34350 | 34250 | 244 |
| 480 | 20240530 | 112300 | 9581657500 | 34350 | 34350 | 34400 | 34300 | 194 |
| 481 | 20240530 | 112200 | 9574998750 | 34300 | 34300 | 34400 | 34250 | 65 |
| 482 | 20240530 | 112100 | 9572771100 | 34350 | 34200 | 34350 | 34100 | 1100 |
| 483 | 20240530 | 112000 | 9535089600 | 34100 | 34150 | 34200 | 34100 | 401 |
| 484 | 20240530 | 111900 | 9521385350 | 34150 | 34150 | 34250 | 34100 | 712 |
| 485 | 20240530 | 111800 | 9497063600 | 34150 | 34250 | 34250 | 34150 | 473 |
| 486 | 20240530 | 111700 | 9480890700 | 34250 | 34250 | 34250 | 34200 | 1507 |
| 487 | 20240530 | 111600 | 9429281650 | 34300 | 34250 | 34300 | 34250 | 346 |
| 488 | 20240530 | 111500 | 9417415800 | 34250 | 34300 | 34300 | 34250 | 286 |
| 489 | 20240530 | 111400 | 9407610000 | 34300 | 34350 | 34350 | 34300 | 507 |
| 490 | 20240530 | 111300 | 9390219400 | 34350 | 34300 | 34350 | 34300 | 383 |
| 491 | 20240530 | 111200 | 9377076350 | 34300 | 34300 | 34350 | 34300 | 1809 |
| 492 | 20240530 | 111100 | 9315027600 | 34350 | 34450 | 34450 | 34350 | 1660 |
| 493 | 20240530 | 111000 | 9257962700 | 34450 | 34450 | 34450 | 34350 | 418 |
| 494 | 20240530 | 110900 | 9243591250 | 34450 | 34450 | 34450 | 34350 | 917 |
| 495 | 20240530 | 110800 | 9212042850 | 34450 | 34550 | 34550 | 34450 | 467 |
| 496 | 20240530 | 110700 | 9195936300 | 34500 | 34550 | 34550 | 34450 | 372 |
| 497 | 20240530 | 110600 | 9183101650 | 34500 | 34500 | 34550 | 34500 | 835 |
| 498 | 20240530 | 110500 | 9154293900 | 34500 | 34550 | 34550 | 34500 | 957 |
| 499 | 20240530 | 110400 | 9121275750 | 34550 | 34500 | 34550 | 34450 | 228 |
| 500 | 20240530 | 110300 | 9113404100 | 34500 | 34500 | 34500 | 34450 | 466 |
| 501 | 20240530 | 110200 | 9097328900 | 34500 | 34550 | 34550 | 34500 | 212 |
| 502 | 20240530 | 110100 | 9090004700 | 34550 | 34550 | 34550 | 34500 | 337 |
| 503 | 20240530 | 110000 | 9078371750 | 34550 | 34400 | 34550 | 34400 | 1112 |
| 504 | 20240530 | 105900 | 9040085050 | 34400 | 34450 | 34450 | 34350 | 1112 |
| 505 | 20240530 | 105800 | 9001865300 | 34450 | 34450 | 34450 | 34400 | 434 |
| 506 | 20240530 | 105700 | 8986929050 | 34450 | 34500 | 34500 | 34400 | 1125 |
| 507 | 20240530 | 105600 | 8948205650 | 34500 | 34550 | 34550 | 34450 | 507 |
| 508 | 20240530 | 105500 | 8930719350 | 34550 | 34600 | 34600 | 34500 | 221 |
| 509 | 20240530 | 105400 | 8923082150 | 34550 | 34600 | 34600 | 34550 | 574 |
| 510 | 20240530 | 105300 | 8903245750 | 34550 | 34550 | 34600 | 34550 | 280 |
| 511 | 20240530 | 105200 | 8893560850 | 34600 | 34600 | 34650 | 34600 | 882 |
| 512 | 20240530 | 105100 | 8863032800 | 34600 | 34650 | 34650 | 34600 | 284 |
| 513 | 20240530 | 105000 | 8853198650 | 34600 | 34550 | 34650 | 34550 | 1045 |
| 514 | 20240530 | 104900 | 8817060850 | 34600 | 34550 | 34600 | 34350 | 2993 |
| 515 | 20240530 | 104800 | 8714032200 | 34500 | 34550 | 34550 | 34500 | 287 |
| 516 | 20240530 | 104700 | 8704120400 | 34500 | 34400 | 34500 | 34400 | 542 |
| 517 | 20240530 | 104600 | 8685440550 | 34400 | 34400 | 34500 | 34400 | 473 |
| 518 | 20240530 | 104500 | 8669147050 | 34450 | 34550 | 34550 | 34400 | 3855 |
| 519 | 20240530 | 104400 | 8536332150 | 34500 | 34650 | 34650 | 34500 | 2906 |
| 520 | 20240530 | 104300 | 8435863750 | 34650 | 34650 | 34650 | 34600 | 401 |
| 521 | 20240530 | 104200 | 8421978450 | 34650 | 34600 | 34700 | 34600 | 1597 |
| 522 | 20240530 | 104100 | 8366649900 | 34600 | 34550 | 34650 | 34550 | 1481 |
| 523 | 20240530 | 104000 | 8315412750 | 34600 | 34750 | 34750 | 34550 | 3227 |
| 524 | 20240530 | 103900 | 8203699150 | 34700 | 34650 | 34800 | 34600 | 6740 |
| 525 | 20240530 | 103800 | 7969846050 | 34650 | 34550 | 34700 | 34550 | 4066 |
| 526 | 20240530 | 103700 | 7829058300 | 34550 | 34500 | 34550 | 34500 | 1235 |
| 527 | 20240530 | 103600 | 7786412000 | 34500 | 34400 | 34500 | 34400 | 1309 |
| 528 | 20240530 | 103500 | 7741276550 | 34450 | 34450 | 34450 | 34400 | 563 |
| 529 | 20240530 | 103400 | 7721881450 | 34450 | 34450 | 34450 | 34400 | 710 |
| 530 | 20240530 | 103300 | 7697426100 | 34400 | 34450 | 34450 | 34400 | 215 |
| 531 | 20240530 | 103200 | 7690027800 | 34400 | 34300 | 34450 | 34300 | 635 |
| 532 | 20240530 | 103100 | 7668211800 | 34300 | 34350 | 34350 | 34300 | 414 |
| 533 | 20240530 | 103000 | 7653993550 | 34300 | 34400 | 34400 | 34300 | 1838 |
| 534 | 20240530 | 102900 | 7590875700 | 34350 | 34400 | 34450 | 34350 | 811 |
| 535 | 20240530 | 102800 | 7562981700 | 34450 | 34500 | 34550 | 34400 | 2370 |
| 536 | 20240530 | 102700 | 7481264950 | 34500 | 34550 | 34600 | 34500 | 2979 |
| 537 | 20240530 | 102600 | 7378365050 | 34550 | 34500 | 34550 | 34450 | 2168 |
| 538 | 20240530 | 102500 | 7303541050 | 34500 | 34550 | 34600 | 34500 | 7761 |
| 539 | 20240530 | 102400 | 7035568650 | 34550 | 34500 | 34550 | 34450 | 2098 |
| 540 | 20240530 | 102300 | 6963196250 | 34500 | 34450 | 34550 | 34400 | 2236 |
| 541 | 20240530 | 102200 | 6886080900 | 34500 | 34400 | 34500 | 34400 | 1407 |
| 542 | 20240530 | 102100 | 6837602050 | 34400 | 34350 | 34450 | 34300 | 2420 |
| 543 | 20240530 | 102000 | 6754356200 | 34350 | 34350 | 34400 | 34300 | 1016 |
| 544 | 20240530 | 101900 | 6719447800 | 34350 | 34350 | 34400 | 34350 | 1880 |
| 545 | 20240530 | 101800 | 6654855500 | 34350 | 34350 | 34400 | 34300 | 908 |
| 546 | 20240530 | 101700 | 6623673950 | 34350 | 34400 | 34400 | 34300 | 1938 |
| 547 | 20240530 | 101600 | 6557128900 | 34400 | 34400 | 34400 | 34350 | 1329 |
| 548 | 20240530 | 101500 | 6511431200 | 34400 | 34350 | 34400 | 34250 | 2672 |
| 549 | 20240530 | 101400 | 6419726250 | 34400 | 34350 | 34400 | 34300 | 2392 |
| 550 | 20240530 | 101300 | 6337512200 | 34350 | 34300 | 34350 | 34250 | 2337 |
| 551 | 20240530 | 101200 | 6257276650 | 34250 | 34250 | 34300 | 34200 | 841 |
| 552 | 20240530 | 101100 | 6228469050 | 34250 | 34250 | 34300 | 34200 | 803 |
| 553 | 20240530 | 101000 | 6200964800 | 34300 | 34250 | 34300 | 34250 | 1910 |
| 554 | 20240530 | 100900 | 6135503500 | 34250 | 34150 | 34250 | 34100 | 3793 |
| 555 | 20240530 | 100800 | 6005814700 | 34100 | 34100 | 34150 | 34000 | 1388 |
| 556 | 20240530 | 100700 | 5958489150 | 34100 | 34050 | 34100 | 34000 | 964 |
| 557 | 20240530 | 100600 | 5925666900 | 34050 | 34100 | 34100 | 34000 | 1062 |
| 558 | 20240530 | 100500 | 5889492900 | 34100 | 34050 | 34100 | 34050 | 471 |
| 559 | 20240530 | 100400 | 5873436250 | 34050 | 34000 | 34100 | 34000 | 995 |
| 560 | 20240530 | 100300 | 5839548550 | 34050 | 34000 | 34150 | 34000 | 427 |
| 561 | 20240530 | 100200 | 5824995100 | 34150 | 33850 | 34150 | 33850 | 3295 |
| 562 | 20240530 | 100100 | 5712879550 | 33850 | 33900 | 33950 | 33850 | 1077 |
| 563 | 20240530 | 100000 | 5676349150 | 33900 | 33850 | 33950 | 33850 | 1073 |
| 564 | 20240530 | 095900 | 5639985550 | 33850 | 33900 | 33950 | 33850 | 697 |
| 565 | 20240530 | 095800 | 5616367150 | 33900 | 34000 | 34000 | 33900 | 142 |
| 566 | 20240530 | 095700 | 5611546400 | 34000 | 33900 | 34000 | 33850 | 1467 |
| 567 | 20240530 | 095600 | 5561810050 | 33900 | 33900 | 33900 | 33850 | 601 |
| 568 | 20240530 | 095500 | 5541460850 | 33850 | 33850 | 33900 | 33850 | 788 |
| 569 | 20240530 | 095400 | 5514774900 | 33850 | 33950 | 34000 | 33850 | 782 |
| 570 | 20240530 | 095300 | 5488258200 | 33950 | 33950 | 34000 | 33950 | 197 |
| 571 | 20240530 | 095200 | 5481569550 | 33950 | 34000 | 34000 | 33850 | 1446 |
| 572 | 20240530 | 095100 | 5432488500 | 34000 | 34000 | 34000 | 33950 | 778 |
| 573 | 20240530 | 095000 | 5406062750 | 33950 | 34050 | 34050 | 33950 | 836 |
| 574 | 20240530 | 094900 | 5377607000 | 34100 | 34000 | 34150 | 34000 | 1005 |
| 575 | 20240530 | 094800 | 5343391450 | 34000 | 33900 | 34000 | 33900 | 1821 |
| 576 | 20240530 | 094700 | 5281558100 | 33850 | 33750 | 33900 | 33750 | 793 |
| 577 | 20240530 | 094600 | 5254730700 | 33750 | 33800 | 33850 | 33700 | 903 |
| 578 | 20240530 | 094500 | 5224273000 | 33800 | 33800 | 33800 | 33700 | 1611 |
| 579 | 20240530 | 094400 | 5169875000 | 33700 | 33800 | 33850 | 33700 | 3001 |
| 580 | 20240530 | 094300 | 5068590750 | 33800 | 33850 | 33850 | 33800 | 2237 |
| 581 | 20240530 | 094200 | 4992977050 | 33800 | 33850 | 33850 | 33800 | 2162 |
| 582 | 20240530 | 094100 | 4919803700 | 33850 | 34050 | 34050 | 33850 | 3563 |
| 583 | 20240530 | 094000 | 4798867150 | 34050 | 34150 | 34150 | 34050 | 926 |
| 584 | 20240530 | 093900 | 4767285200 | 34150 | 34150 | 34200 | 34100 | 685 |
| 585 | 20240530 | 093800 | 4743893950 | 34200 | 34250 | 34250 | 34150 | 285 |
| 586 | 20240530 | 093700 | 4734150200 | 34150 | 34200 | 34250 | 34150 | 5281 |
| 587 | 20240530 | 093600 | 4553568450 | 34200 | 34200 | 34250 | 34200 | 991 |
| 588 | 20240530 | 093500 | 4519636750 | 34200 | 34200 | 34250 | 34150 | 928 |
| 589 | 20240530 | 093400 | 4487887300 | 34150 | 34200 | 34200 | 34150 | 291 |
| 590 | 20240530 | 093300 | 4477941400 | 34200 | 34100 | 34200 | 34100 | 1477 |
| 591 | 20240530 | 093200 | 4427503350 | 34100 | 34000 | 34150 | 33950 | 1524 |
| 592 | 20240530 | 093100 | 4375632350 | 34000 | 34000 | 34050 | 33900 | 988 |
| 593 | 20240530 | 093000 | 4342082050 | 33950 | 33900 | 33950 | 33850 | 2292 |
| 594 | 20240530 | 092900 | 4264382150 | 33950 | 33950 | 34000 | 33900 | 1409 |
| 595 | 20240530 | 092800 | 4216541250 | 33950 | 34000 | 34000 | 33950 | 1784 |
| 596 | 20240530 | 092700 | 4155898550 | 34000 | 34100 | 34100 | 33950 | 2199 |
| 597 | 20240530 | 092600 | 4081094200 | 34100 | 34100 | 34150 | 34050 | 706 |
| 598 | 20240530 | 092500 | 4057012500 | 34100 | 34150 | 34150 | 34100 | 480 |
| 599 | 20240530 | 092400 | 4040628750 | 34150 | 34200 | 34200 | 34050 | 725 |
| 600 | 20240530 | 092300 | 4015889000 | 34200 | 34150 | 34200 | 34000 | 1532 |
| 601 | 20240530 | 092200 | 3963631850 | 34000 | 34050 | 34200 | 33950 | 10890 |
| 602 | 20240530 | 092100 | 3593387150 | 34100 | 34100 | 34150 | 34050 | 2996 |
| 603 | 20240530 | 092000 | 3491231450 | 34150 | 34200 | 34250 | 34150 | 4371 |
| 604 | 20240530 | 091900 | 3341749450 | 34250 | 34150 | 34250 | 34150 | 1420 |
| 605 | 20240530 | 091800 | 3293192000 | 34150 | 34400 | 34450 | 34100 | 6843 |
| 606 | 20240530 | 091700 | 3058782750 | 34400 | 34450 | 34450 | 34300 | 3799 |
| 607 | 20240530 | 091600 | 2928161750 | 34550 | 34400 | 34600 | 34400 | 7763 |
| 608 | 20240530 | 091500 | 2660231900 | 34400 | 34300 | 34400 | 34250 | 5733 |
| 609 | 20240530 | 091400 | 2463424900 | 34300 | 34250 | 34350 | 34250 | 2662 |
| 610 | 20240530 | 091300 | 2372144800 | 34250 | 34200 | 34300 | 34150 | 1280 |
| 611 | 20240530 | 091200 | 2328345150 | 34250 | 34300 | 34300 | 34100 | 2034 |
| 612 | 20240530 | 091100 | 2258714600 | 34300 | 34050 | 34300 | 34000 | 5625 |
| 613 | 20240530 | 091000 | 2066442050 | 34100 | 34150 | 34150 | 34000 | 2303 |
| 614 | 20240530 | 090900 | 1987969300 | 34150 | 34100 | 34150 | 34000 | 2244 |
| 615 | 20240530 | 090800 | 1911478700 | 34050 | 34050 | 34200 | 34050 | 3021 |
| 616 | 20240530 | 090700 | 1808405000 | 34050 | 34050 | 34100 | 33900 | 1746 |
| 617 | 20240530 | 090600 | 1749074600 | 34050 | 33900 | 34050 | 33700 | 2687 |
| 618 | 20240530 | 090500 | 1658191600 | 33750 | 33650 | 33900 | 33650 | 6952 |
| 619 | 20240530 | 090400 | 1424045100 | 33650 | 33900 | 34000 | 33600 | 8262 |
| 620 | 20240530 | 090300 | 1145016450 | 34050 | 34100 | 34150 | 33850 | 5680 |
| 621 | 20240530 | 090200 | 951905250 | 34150 | 34200 | 34350 | 34100 | 7698 |
| 622 | 20240530 | 090100 | 688548600 | 34050 | 33850 | 34150 | 33850 | 4369 |
| 623 | 20240530 | 090000 | 540079050 | 34050 | 33950 | 34100 | 33800 | 15825 |