31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 185200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 3 | 20240530 | 185100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240530 | 185000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240530 | 184900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240530 | 184800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240530 | 184700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240530 | 184600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240530 | 184500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240530 | 184400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240530 | 184300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240530 | 184200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240530 | 184100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240530 | 184000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240530 | 183900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240530 | 183800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240530 | 183700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240530 | 183600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240530 | 183500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240530 | 183400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240530 | 183300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240530 | 183200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240530 | 183100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240530 | 183000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240530 | 182900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240530 | 182800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240530 | 182700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240530 | 182600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240530 | 182500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240530 | 182400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240530 | 182300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240530 | 182200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 33 | 20240530 | 182100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240530 | 182000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240530 | 181900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240530 | 181800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240530 | 181700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240530 | 181600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240530 | 181500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240530 | 181400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240530 | 181300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240530 | 181200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240530 | 181100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240530 | 181000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240530 | 180900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240530 | 180800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240530 | 180700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240530 | 180600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240530 | 180500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240530 | 180400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240530 | 180300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240530 | 180200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240530 | 180100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240530 | 180000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240530 | 175900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240530 | 175800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240530 | 175700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240530 | 175600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240530 | 175500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240530 | 175400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240530 | 175300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240530 | 175200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 63 | 20240530 | 175100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240530 | 175000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240530 | 174900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240530 | 174800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240530 | 174700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240530 | 174600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240530 | 174500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240530 | 174400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240530 | 174300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240530 | 174200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240530 | 174100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240530 | 174000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240530 | 173900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240530 | 173800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240530 | 173700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240530 | 173600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240530 | 173500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240530 | 173400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240530 | 173300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240530 | 173200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240530 | 173100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240530 | 173000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240530 | 172900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240530 | 172800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240530 | 172700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240530 | 172600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240530 | 172500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240530 | 172400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240530 | 172300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240530 | 172200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 93 | 20240530 | 172100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240530 | 172000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240530 | 171900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240530 | 171800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240530 | 171700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240530 | 171600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240530 | 171500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240530 | 171400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240530 | 171300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240530 | 171200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240530 | 171100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240530 | 171000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240530 | 170900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240530 | 170800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240530 | 170700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240530 | 170600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240530 | 170500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240530 | 170400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240530 | 170300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240530 | 170200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240530 | 170100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240530 | 170000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240530 | 165900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240530 | 165800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240530 | 165700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240530 | 165600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240530 | 165500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240530 | 165400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240530 | 165300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240530 | 165200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 123 | 20240530 | 165100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240530 | 165000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240530 | 164900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240530 | 164800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240530 | 164700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240530 | 164600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240530 | 164500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240530 | 164400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240530 | 164300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240530 | 164200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240530 | 164100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240530 | 164000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240530 | 163900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240530 | 163800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240530 | 163700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240530 | 163600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240530 | 163500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240530 | 163400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240530 | 163300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240530 | 163200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240530 | 163100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240530 | 163000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240530 | 162900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240530 | 162800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240530 | 162700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240530 | 162600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240530 | 162500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240530 | 162400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240530 | 162300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240530 | 162200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 153 | 20240530 | 162100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240530 | 162000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240530 | 161900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240530 | 161800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240530 | 161700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240530 | 161600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240530 | 161500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240530 | 161400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240530 | 161300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240530 | 161200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240530 | 161100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240530 | 161000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240530 | 160900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240530 | 160800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240530 | 160700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240530 | 160600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240530 | 160500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240530 | 160400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240530 | 160300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240530 | 160200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240530 | 160100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240530 | 160000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240530 | 155900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240530 | 155800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240530 | 155700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240530 | 155600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240530 | 155500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240530 | 155400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240530 | 155300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240530 | 155200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 183 | 20240530 | 155100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240530 | 155000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20240530 | 154900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20240530 | 154800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20240530 | 154700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240530 | 154600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240530 | 154500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240530 | 154400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240530 | 154300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240530 | 154200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240530 | 154100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240530 | 154000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240530 | 153900 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240530 | 153800 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240530 | 153700 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20240530 | 153600 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20240530 | 153500 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20240530 | 153400 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20240530 | 153300 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20240530 | 153200 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20240530 | 153100 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20240530 | 153000 | 4330506750 | 33900 | 33900 | 33900 | 33900 | 1432 |
| 205 | 20240530 | 152900 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20240530 | 152800 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20240530 | 152700 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20240530 | 152600 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20240530 | 152500 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20240530 | 152400 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20240530 | 152300 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20240530 | 152200 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 213 | 20240530 | 152100 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20240530 | 152000 | 4281961950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20240530 | 151900 | 4281961950 | 34100 | 33900 | 34100 | 33800 | 1022 |
| 216 | 20240530 | 151800 | 4247389150 | 33900 | 34050 | 34100 | 33850 | 390 |
| 217 | 20240530 | 151700 | 4234112850 | 34000 | 33850 | 34000 | 33850 | 611 |
| 218 | 20240530 | 151600 | 4213342900 | 33850 | 33900 | 33900 | 33850 | 203 |
| 219 | 20240530 | 151500 | 4206463100 | 33850 | 33900 | 33900 | 33850 | 68 |
| 220 | 20240530 | 151400 | 4204159600 | 33900 | 33900 | 33900 | 33900 | 4 |
| 221 | 20240530 | 151300 | 4204024000 | 33900 | 33850 | 33900 | 33800 | 73 |
| 222 | 20240530 | 151200 | 4201553300 | 33850 | 33900 | 33900 | 33850 | 65 |
| 223 | 20240530 | 151100 | 4199352850 | 33900 | 33900 | 33900 | 33850 | 59 |
| 224 | 20240530 | 151000 | 4197355400 | 33900 | 33900 | 33900 | 33900 | 19 |
| 225 | 20240530 | 150900 | 4196711300 | 33850 | 33900 | 33950 | 33850 | 430 |
| 226 | 20240530 | 150800 | 4182140550 | 33950 | 33900 | 33950 | 33900 | 27 |
| 227 | 20240530 | 150700 | 4181225200 | 33900 | 33900 | 33900 | 33850 | 122 |
| 228 | 20240530 | 150600 | 4177094350 | 33900 | 33900 | 33900 | 33900 | 29 |
| 229 | 20240530 | 150500 | 4176111250 | 33900 | 33950 | 33950 | 33900 | 53 |
| 230 | 20240530 | 150400 | 4174313300 | 33950 | 33900 | 33950 | 33900 | 31 |
| 231 | 20240530 | 150300 | 4173262200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20240530 | 150200 | 4173262200 | 33950 | 34050 | 34050 | 33950 | 25 |
| 233 | 20240530 | 150100 | 4172412250 | 33950 | 34050 | 34050 | 33950 | 6 |
| 234 | 20240530 | 150000 | 4172208450 | 33950 | 33950 | 33950 | 33950 | 16 |
| 235 | 20240530 | 145900 | 4171665250 | 33900 | 33900 | 33900 | 33850 | 62 |
| 236 | 20240530 | 145800 | 4169565500 | 33900 | 33900 | 33900 | 33900 | 13 |
| 237 | 20240530 | 145700 | 4169124800 | 33900 | 33850 | 33950 | 33850 | 10 |
| 238 | 20240530 | 145600 | 4168785850 | 33850 | 33950 | 33950 | 33850 | 18 |
| 239 | 20240530 | 145500 | 4168175450 | 33900 | 33900 | 33900 | 33900 | 15 |
| 240 | 20240530 | 145400 | 4167666950 | 33900 | 33850 | 33900 | 33850 | 56 |
| 241 | 20240530 | 145300 | 4165771100 | 33900 | 33950 | 33950 | 33900 | 8 |
| 242 | 20240530 | 145200 | 4165499800 | 33850 | 33900 | 33900 | 33850 | 44 |
| 243 | 20240530 | 145100 | 4164009700 | 33850 | 33850 | 33850 | 33850 | 1 |
| 244 | 20240530 | 145000 | 4163975850 | 33900 | 33950 | 33950 | 33800 | 1524 |
| 245 | 20240530 | 144900 | 4112397600 | 34000 | 34000 | 34000 | 34000 | 32 |
| 246 | 20240530 | 144800 | 4111309600 | 34000 | 34050 | 34050 | 34000 | 5 |
| 247 | 20240530 | 144700 | 4111139400 | 34050 | 34050 | 34050 | 34050 | 18 |
| 248 | 20240530 | 144600 | 4110526500 | 33950 | 33950 | 33950 | 33950 | 42 |
| 249 | 20240530 | 144500 | 4109100600 | 33950 | 34000 | 34000 | 33950 | 8 |
| 250 | 20240530 | 144400 | 4108828700 | 34000 | 34000 | 34000 | 33900 | 116 |
| 251 | 20240530 | 144300 | 4104891100 | 34050 | 34050 | 34050 | 34050 | 4 |
| 252 | 20240530 | 144200 | 4104754900 | 34050 | 34000 | 34050 | 34000 | 14 |
| 253 | 20240530 | 144100 | 4104278250 | 34000 | 34050 | 34050 | 34000 | 7 |
| 254 | 20240530 | 144000 | 4104040100 | 34000 | 34000 | 34000 | 34000 | 10 |
| 255 | 20240530 | 143900 | 4103700100 | 34000 | 33950 | 34000 | 33950 | 30 |
| 256 | 20240530 | 143800 | 4102680900 | 33950 | 34000 | 34000 | 33950 | 13 |
| 257 | 20240530 | 143700 | 4102239400 | 34000 | 33950 | 34000 | 33950 | 49 |
| 258 | 20240530 | 143600 | 4100574150 | 33950 | 34000 | 34000 | 33950 | 11 |
| 259 | 20240530 | 143500 | 4100200350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20240530 | 143400 | 4100200350 | 33900 | 34000 | 34050 | 33850 | 312 |
| 261 | 20240530 | 143300 | 4089624000 | 34050 | 34000 | 34050 | 34000 | 3 |
| 262 | 20240530 | 143200 | 4089521950 | 34000 | 34050 | 34050 | 34000 | 14 |
| 263 | 20240530 | 143100 | 4089045550 | 34100 | 34050 | 34100 | 34050 | 11 |
| 264 | 20240530 | 143000 | 4088670500 | 33900 | 34050 | 34050 | 33900 | 851 |
| 265 | 20240530 | 142900 | 4059752850 | 34100 | 34100 | 34100 | 34050 | 264 |
| 266 | 20240530 | 142800 | 4050759950 | 34100 | 34150 | 34150 | 34100 | 119 |
| 267 | 20240530 | 142700 | 4046701850 | 34150 | 34150 | 34150 | 34100 | 64 |
| 268 | 20240530 | 142600 | 4044517500 | 34050 | 34100 | 34100 | 34050 | 80 |
| 269 | 20240530 | 142500 | 4041790700 | 34150 | 34150 | 34150 | 34150 | 8 |
| 270 | 20240530 | 142400 | 4041517500 | 34100 | 34050 | 34100 | 34050 | 12 |
| 271 | 20240530 | 142300 | 4041108850 | 34000 | 34050 | 34050 | 34000 | 21 |
| 272 | 20240530 | 142200 | 4040394600 | 34050 | 34100 | 34100 | 34050 | 143 |
| 273 | 20240530 | 142100 | 4035525300 | 34100 | 34050 | 34100 | 34050 | 26 |
| 274 | 20240530 | 142000 | 4034639500 | 34100 | 34100 | 34100 | 34100 | 51 |
| 275 | 20240530 | 141900 | 4032900400 | 34100 | 34050 | 34150 | 34050 | 13 |
| 276 | 20240530 | 141800 | 4032457600 | 34000 | 34000 | 34000 | 34000 | 10 |
| 277 | 20240530 | 141700 | 4032117600 | 34050 | 34100 | 34100 | 34050 | 3 |
| 278 | 20240530 | 141600 | 4032015400 | 34150 | 34000 | 34150 | 33950 | 142 |
| 279 | 20240530 | 141500 | 4027192200 | 34000 | 34000 | 34000 | 34000 | 13 |
| 280 | 20240530 | 141400 | 4026750200 | 34050 | 34100 | 34150 | 34050 | 26 |
| 281 | 20240530 | 141300 | 4025864250 | 34000 | 34050 | 34050 | 34000 | 16 |
| 282 | 20240530 | 141200 | 4025320150 | 34050 | 34100 | 34100 | 34050 | 29 |
| 283 | 20240530 | 141100 | 4024331700 | 34050 | 34050 | 34050 | 34050 | 1 |
| 284 | 20240530 | 141000 | 4024297650 | 34000 | 34000 | 34000 | 34000 | 1 |
| 285 | 20240530 | 140900 | 4024263650 | 34000 | 34050 | 34050 | 34000 | 52 |
| 286 | 20240530 | 140800 | 4022494650 | 34150 | 34100 | 34150 | 33900 | 614 |
| 287 | 20240530 | 140700 | 4001569500 | 34100 | 34000 | 34100 | 34000 | 838 |
| 288 | 20240530 | 140600 | 3973060600 | 33950 | 34000 | 34000 | 33950 | 968 |
| 289 | 20240530 | 140500 | 3940196500 | 34000 | 34000 | 34000 | 33950 | 57 |
| 290 | 20240530 | 140400 | 3938258550 | 33950 | 33950 | 34000 | 33950 | 41 |
| 291 | 20240530 | 140300 | 3936866550 | 34000 | 34000 | 34000 | 33950 | 31 |
| 292 | 20240530 | 140200 | 3935813500 | 34000 | 34000 | 34000 | 34000 | 8 |
| 293 | 20240530 | 140100 | 3935541500 | 34000 | 34000 | 34000 | 33950 | 48 |
| 294 | 20240530 | 140000 | 3933910300 | 34000 | 34050 | 34050 | 33950 | 166 |
| 295 | 20240530 | 135900 | 3928270250 | 34050 | 34000 | 34050 | 34000 | 33 |
| 296 | 20240530 | 135800 | 3927148150 | 34000 | 34050 | 34050 | 34000 | 136 |
| 297 | 20240530 | 135700 | 3922523200 | 34050 | 34050 | 34050 | 34050 | 2 |
| 298 | 20240530 | 135600 | 3922455100 | 34050 | 34050 | 34050 | 34050 | 13 |
| 299 | 20240530 | 135500 | 3922012450 | 34050 | 34050 | 34050 | 34050 | 35 |
| 300 | 20240530 | 135400 | 3920820700 | 34050 | 34050 | 34050 | 34050 | 4 |
| 301 | 20240530 | 135300 | 3920684500 | 34000 | 34050 | 34050 | 34000 | 22 |
| 302 | 20240530 | 135200 | 3919935950 | 34050 | 34050 | 34050 | 34050 | 0 |
| 303 | 20240530 | 135100 | 3919935950 | 34050 | 34050 | 34050 | 34050 | 7 |
| 304 | 20240530 | 135000 | 3919697600 | 34050 | 34000 | 34050 | 34000 | 43 |
| 305 | 20240530 | 134900 | 3918235100 | 34000 | 34000 | 34000 | 34000 | 10 |
| 306 | 20240530 | 134800 | 3917895100 | 34000 | 34000 | 34000 | 34000 | 31 |
| 307 | 20240530 | 134700 | 3916841100 | 33950 | 34000 | 34000 | 33950 | 45 |
| 308 | 20240530 | 134600 | 3915313100 | 34000 | 34000 | 34000 | 34000 | 2 |
| 309 | 20240530 | 134500 | 3915245100 | 33950 | 33950 | 33950 | 33900 | 40 |
| 310 | 20240530 | 134400 | 3913888050 | 33950 | 33950 | 33950 | 33900 | 45 |
| 311 | 20240530 | 134300 | 3912360400 | 33950 | 33950 | 33950 | 33950 | 23 |
| 312 | 20240530 | 134200 | 3911579550 | 33950 | 33950 | 33950 | 33850 | 596 |
| 313 | 20240530 | 134100 | 3891388000 | 33950 | 34000 | 34000 | 33950 | 12 |
| 314 | 20240530 | 134000 | 3890980100 | 34000 | 34000 | 34000 | 33950 | 27 |
| 315 | 20240530 | 133900 | 3890062800 | 34000 | 33950 | 34000 | 33950 | 102 |
| 316 | 20240530 | 133800 | 3886599800 | 34000 | 33950 | 34000 | 33900 | 261 |
| 317 | 20240530 | 133700 | 3877749500 | 33950 | 34050 | 34050 | 33950 | 370 |
| 318 | 20240530 | 133600 | 3865186100 | 33950 | 34050 | 34050 | 33950 | 452 |
| 319 | 20240530 | 133500 | 3849828500 | 34050 | 34000 | 34050 | 34000 | 16 |
| 320 | 20240530 | 133400 | 3849283950 | 34050 | 34100 | 34100 | 34050 | 244 |
| 321 | 20240530 | 133300 | 3840975600 | 34050 | 34100 | 34100 | 34050 | 20 |
| 322 | 20240530 | 133200 | 3840293900 | 34050 | 34100 | 34100 | 34050 | 7 |
| 323 | 20240530 | 133100 | 3840055450 | 34100 | 34100 | 34100 | 34100 | 381 |
| 324 | 20240530 | 133000 | 3827063350 | 34150 | 34100 | 34150 | 34100 | 11 |
| 325 | 20240530 | 132900 | 3826687750 | 34150 | 34150 | 34150 | 34150 | 105 |
| 326 | 20240530 | 132800 | 3823102000 | 34150 | 34150 | 34150 | 34150 | 115 |
| 327 | 20240530 | 132700 | 3819174750 | 34100 | 34100 | 34150 | 34100 | 29 |
| 328 | 20240530 | 132600 | 3818185250 | 34150 | 34150 | 34150 | 34150 | 12 |
| 329 | 20240530 | 132500 | 3817775450 | 34200 | 34200 | 34200 | 34200 | 12 |
| 330 | 20240530 | 132400 | 3817365050 | 34200 | 34150 | 34200 | 34150 | 5 |
| 331 | 20240530 | 132300 | 3817194100 | 34200 | 34200 | 34200 | 34200 | 54 |
| 332 | 20240530 | 132200 | 3815347300 | 34200 | 34150 | 34200 | 34150 | 72 |
| 333 | 20240530 | 132100 | 3812888000 | 34200 | 34250 | 34250 | 34200 | 13 |
| 334 | 20240530 | 132000 | 3812443350 | 34250 | 34300 | 34300 | 34250 | 17 |
| 335 | 20240530 | 131900 | 3811860550 | 34250 | 34250 | 34250 | 34250 | 15 |
| 336 | 20240530 | 131800 | 3811346800 | 34250 | 34250 | 34250 | 34250 | 3 |
| 337 | 20240530 | 131700 | 3811244050 | 34150 | 34150 | 34200 | 34150 | 143 |
| 338 | 20240530 | 131600 | 3806360250 | 34200 | 34250 | 34250 | 34200 | 6 |
| 339 | 20240530 | 131500 | 3806154900 | 34250 | 34250 | 34250 | 34200 | 114 |
| 340 | 20240530 | 131400 | 3802255600 | 34150 | 34250 | 34250 | 34150 | 159 |
| 341 | 20240530 | 131300 | 3796824400 | 34300 | 34300 | 34300 | 34300 | 1 |
| 342 | 20240530 | 131200 | 3796790100 | 34350 | 34350 | 34350 | 34350 | 12 |
| 343 | 20240530 | 131100 | 3796377900 | 34300 | 34300 | 34300 | 34300 | 2 |
| 344 | 20240530 | 131000 | 3796309300 | 34300 | 34350 | 34350 | 34300 | 6 |
| 345 | 20240530 | 130900 | 3796103400 | 34400 | 34350 | 34400 | 34150 | 589 |
| 346 | 20240530 | 130800 | 3775949400 | 34300 | 34300 | 34300 | 34250 | 32 |
| 347 | 20240530 | 130700 | 3774852600 | 34300 | 34400 | 34400 | 34300 | 36 |
| 348 | 20240530 | 130600 | 3773615700 | 34400 | 34400 | 34400 | 34400 | 5 |
| 349 | 20240530 | 130500 | 3773443700 | 34400 | 34350 | 34400 | 34350 | 32 |
| 350 | 20240530 | 130400 | 3772342950 | 34300 | 34350 | 34350 | 34300 | 52 |
| 351 | 20240530 | 130300 | 3770559300 | 34400 | 34300 | 34400 | 34300 | 103 |
| 352 | 20240530 | 130200 | 3767025300 | 34300 | 34400 | 34400 | 34300 | 63 |
| 353 | 20240530 | 130100 | 3764860050 | 34400 | 34400 | 34400 | 34350 | 215 |
| 354 | 20240530 | 130000 | 3757464150 | 34400 | 34400 | 34400 | 34400 | 14 |
| 355 | 20240530 | 125900 | 3756982550 | 34400 | 34350 | 34400 | 34350 | 22 |
| 356 | 20240530 | 125800 | 3756226250 | 34400 | 34300 | 34400 | 34250 | 362 |
| 357 | 20240530 | 125700 | 3743783050 | 34300 | 34300 | 34300 | 34300 | 16 |
| 358 | 20240530 | 125600 | 3743234250 | 34300 | 34250 | 34300 | 34250 | 48 |
| 359 | 20240530 | 125500 | 3741590200 | 34250 | 34250 | 34250 | 34200 | 5 |
| 360 | 20240530 | 125400 | 3741419000 | 34200 | 34200 | 34200 | 34200 | 10 |
| 361 | 20240530 | 125300 | 3741077000 | 34150 | 34250 | 34250 | 34150 | 92 |
| 362 | 20240530 | 125200 | 3737934950 | 34300 | 34250 | 34300 | 34250 | 20 |
| 363 | 20240530 | 125100 | 3737249650 | 34250 | 34250 | 34250 | 34250 | 0 |
| 364 | 20240530 | 125000 | 3737249650 | 34250 | 34250 | 34250 | 34250 | 0 |
| 365 | 20240530 | 124900 | 3737249650 | 34250 | 34150 | 34250 | 34150 | 33 |
| 366 | 20240530 | 124800 | 3736119600 | 34100 | 34250 | 34250 | 34100 | 10 |
| 367 | 20240530 | 124700 | 3735777850 | 34250 | 34250 | 34250 | 34250 | 2 |
| 368 | 20240530 | 124600 | 3735709350 | 34250 | 34250 | 34250 | 34250 | 13 |
| 369 | 20240530 | 124500 | 3735264100 | 34250 | 34250 | 34250 | 34250 | 1 |
| 370 | 20240530 | 124400 | 3735229850 | 34250 | 34200 | 34250 | 34200 | 14 |
| 371 | 20240530 | 124300 | 3734750400 | 34200 | 34150 | 34200 | 34100 | 11 |
| 372 | 20240530 | 124200 | 3734375100 | 34150 | 34200 | 34200 | 34150 | 12 |
| 373 | 20240530 | 124100 | 3733965250 | 34250 | 34200 | 34250 | 34200 | 150 |
| 374 | 20240530 | 124000 | 3728834700 | 34250 | 34250 | 34250 | 34200 | 29 |
| 375 | 20240530 | 123900 | 3727842200 | 34250 | 34250 | 34250 | 34250 | 26 |
| 376 | 20240530 | 123800 | 3726951700 | 34250 | 34250 | 34250 | 34250 | 4 |
| 377 | 20240530 | 123700 | 3726814700 | 34250 | 34250 | 34250 | 34250 | 2 |
| 378 | 20240530 | 123600 | 3726746200 | 34250 | 34250 | 34250 | 34250 | 47 |
| 379 | 20240530 | 123500 | 3725136450 | 34250 | 34250 | 34250 | 34250 | 12 |
| 380 | 20240530 | 123400 | 3724725450 | 34250 | 34200 | 34250 | 34200 | 88 |
| 381 | 20240530 | 123300 | 3721715550 | 34200 | 34200 | 34200 | 34200 | 107 |
| 382 | 20240530 | 123200 | 3718056150 | 33950 | 34250 | 34250 | 33950 | 1800 |
| 383 | 20240530 | 123100 | 3656784950 | 34200 | 34200 | 34200 | 34200 | 30 |
| 384 | 20240530 | 123000 | 3655758950 | 34150 | 34150 | 34150 | 34150 | 800 |
| 385 | 20240530 | 122900 | 3628438950 | 34150 | 34200 | 34200 | 34050 | 666 |
| 386 | 20240530 | 122800 | 3605719350 | 34150 | 34300 | 34300 | 34150 | 400 |
| 387 | 20240530 | 122700 | 3592052000 | 34300 | 34350 | 34350 | 34300 | 142 |
| 388 | 20240530 | 122600 | 3587174650 | 34400 | 34450 | 34450 | 34400 | 93 |
| 389 | 20240530 | 122500 | 3583974850 | 34450 | 34400 | 34450 | 34400 | 257 |
| 390 | 20240530 | 122400 | 3575133900 | 34400 | 34450 | 34450 | 34400 | 106 |
| 391 | 20240530 | 122300 | 3571482400 | 34450 | 34400 | 34450 | 34400 | 13 |
| 392 | 20240530 | 122200 | 3571035100 | 34400 | 34450 | 34450 | 34400 | 104 |
| 393 | 20240530 | 122100 | 3567452500 | 34450 | 34450 | 34450 | 34450 | 13 |
| 394 | 20240530 | 122000 | 3567004650 | 34400 | 34400 | 34400 | 34400 | 102 |
| 395 | 20240530 | 121900 | 3563495850 | 34400 | 34500 | 34500 | 34400 | 20 |
| 396 | 20240530 | 121800 | 3562807050 | 34500 | 34500 | 34500 | 34500 | 1 |
| 397 | 20240530 | 121700 | 3562772550 | 34300 | 34300 | 34300 | 34300 | 75 |
| 398 | 20240530 | 121600 | 3560200050 | 34300 | 34450 | 34550 | 34300 | 143 |
| 399 | 20240530 | 121500 | 3555279350 | 34450 | 34450 | 34450 | 34450 | 23 |
| 400 | 20240530 | 121400 | 3554487000 | 34500 | 34500 | 34600 | 34500 | 378 |
| 401 | 20240530 | 121300 | 3541443500 | 34500 | 34450 | 34500 | 34450 | 198 |
| 402 | 20240530 | 121200 | 3534621150 | 34450 | 34400 | 34450 | 34350 | 48 |
| 403 | 20240530 | 121100 | 3532968900 | 34300 | 34450 | 34450 | 34300 | 60 |
| 404 | 20240530 | 121000 | 3530904450 | 34450 | 34400 | 34450 | 34400 | 204 |
| 405 | 20240530 | 120900 | 3523885150 | 34400 | 34400 | 34400 | 34400 | 167 |
| 406 | 20240530 | 120800 | 3518140350 | 34350 | 34300 | 34350 | 34300 | 27 |
| 407 | 20240530 | 120700 | 3517213000 | 34300 | 34250 | 34300 | 34250 | 603 |
| 408 | 20240530 | 120600 | 3496555750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 409 | 20240530 | 120500 | 3496555750 | 34200 | 34200 | 34200 | 34150 | 21 |
| 410 | 20240530 | 120400 | 3495838500 | 34200 | 34200 | 34200 | 34200 | 9 |
| 411 | 20240530 | 120300 | 3495530700 | 34200 | 34250 | 34250 | 34200 | 120 |
| 412 | 20240530 | 120200 | 3491421250 | 34250 | 34250 | 34250 | 34250 | 6 |
| 413 | 20240530 | 120100 | 3491215750 | 34200 | 34200 | 34250 | 34200 | 296 |
| 414 | 20240530 | 120000 | 3481091700 | 34200 | 34250 | 34250 | 34200 | 161 |
| 415 | 20240530 | 115900 | 3475585350 | 34200 | 34200 | 34200 | 34200 | 36 |
| 416 | 20240530 | 115800 | 3474354150 | 34200 | 34200 | 34200 | 34200 | 217 |
| 417 | 20240530 | 115700 | 3466932750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 418 | 20240530 | 115600 | 3466932750 | 34200 | 34200 | 34200 | 34150 | 44 |
| 419 | 20240530 | 115500 | 3465428000 | 34250 | 34200 | 34250 | 34200 | 12 |
| 420 | 20240530 | 115400 | 3465017050 | 34150 | 34150 | 34150 | 34150 | 88 |
| 421 | 20240530 | 115300 | 3462011850 | 34150 | 34100 | 34150 | 34100 | 15 |
| 422 | 20240530 | 115200 | 3461499700 | 34100 | 34150 | 34150 | 34100 | 1017 |
| 423 | 20240530 | 115100 | 3426819150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 424 | 20240530 | 115000 | 3426819150 | 34200 | 34200 | 34250 | 34200 | 63 |
| 425 | 20240530 | 114900 | 3424662350 | 34250 | 34100 | 34250 | 34100 | 332 |
| 426 | 20240530 | 114800 | 3413320350 | 34050 | 34050 | 34100 | 34050 | 152 |
| 427 | 20240530 | 114700 | 3408143450 | 34050 | 34000 | 34050 | 34000 | 18 |
| 428 | 20240530 | 114600 | 3407530600 | 34050 | 34050 | 34050 | 34050 | 34 |
| 429 | 20240530 | 114500 | 3406372900 | 34050 | 34050 | 34100 | 34050 | 109 |
| 430 | 20240530 | 114400 | 3402661400 | 34000 | 34000 | 34050 | 34000 | 261 |
| 431 | 20240530 | 114300 | 3393784400 | 33950 | 33950 | 33950 | 33950 | 12 |
| 432 | 20240530 | 114200 | 3393377000 | 33950 | 33900 | 33950 | 33900 | 56 |
| 433 | 20240530 | 114100 | 3391477800 | 33900 | 33900 | 33900 | 33900 | 31 |
| 434 | 20240530 | 114000 | 3390426900 | 33900 | 33950 | 33950 | 33850 | 66 |
| 435 | 20240530 | 113900 | 3388189250 | 34000 | 34000 | 34000 | 33850 | 1026 |
| 436 | 20240530 | 113800 | 3353445200 | 33950 | 34000 | 34000 | 33950 | 30 |
| 437 | 20240530 | 113700 | 3352426400 | 34050 | 34100 | 34100 | 34050 | 399 |
| 438 | 20240530 | 113600 | 3338840400 | 34100 | 34150 | 34150 | 34100 | 12 |
| 439 | 20240530 | 113500 | 3338431150 | 34150 | 34150 | 34150 | 34150 | 4 |
| 440 | 20240530 | 113400 | 3338294550 | 34050 | 34050 | 34050 | 34000 | 25 |
| 441 | 20240530 | 113300 | 3337443350 | 34050 | 34000 | 34050 | 34000 | 8 |
| 442 | 20240530 | 113200 | 3337171250 | 34050 | 34050 | 34050 | 34050 | 15 |
| 443 | 20240530 | 113100 | 3336660500 | 34050 | 34050 | 34050 | 34000 | 3 |
| 444 | 20240530 | 113000 | 3336558400 | 34050 | 34000 | 34050 | 34000 | 20 |
| 445 | 20240530 | 112900 | 3335877900 | 33950 | 33950 | 33950 | 33950 | 59 |
| 446 | 20240530 | 112800 | 3333874850 | 33950 | 34000 | 34000 | 33950 | 138 |
| 447 | 20240530 | 112700 | 3329189650 | 34000 | 34000 | 34000 | 34000 | 9 |
| 448 | 20240530 | 112600 | 3328883650 | 34000 | 34050 | 34050 | 34000 | 202 |
| 449 | 20240530 | 112500 | 3322015200 | 34100 | 34100 | 34150 | 34100 | 9 |
| 450 | 20240530 | 112400 | 3321708250 | 34100 | 34050 | 34100 | 34050 | 19 |
| 451 | 20240530 | 112300 | 3321060450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 452 | 20240530 | 112200 | 3321060450 | 34050 | 34050 | 34050 | 34050 | 10 |
| 453 | 20240530 | 112100 | 3320719950 | 34000 | 34050 | 34050 | 34000 | 6 |
| 454 | 20240530 | 112000 | 3320515800 | 34150 | 34150 | 34150 | 34150 | 1 |
| 455 | 20240530 | 111900 | 3320481650 | 33850 | 33850 | 33850 | 33850 | 0 |
| 456 | 20240530 | 111800 | 3320481650 | 33850 | 34100 | 34100 | 33850 | 507 |
| 457 | 20240530 | 111700 | 3303298950 | 34100 | 34100 | 34100 | 34100 | 2 |
| 458 | 20240530 | 111600 | 3303230750 | 34000 | 34000 | 34000 | 34000 | 123 |
| 459 | 20240530 | 111500 | 3299048750 | 34000 | 33950 | 34000 | 33950 | 3 |
| 460 | 20240530 | 111400 | 3298946800 | 33950 | 34000 | 34000 | 33950 | 21 |
| 461 | 20240530 | 111300 | 3298233200 | 34000 | 34000 | 34050 | 34000 | 76 |
| 462 | 20240530 | 111200 | 3295649050 | 34100 | 34000 | 34100 | 34000 | 366 |
| 463 | 20240530 | 111100 | 3283169500 | 34000 | 33950 | 34000 | 33950 | 236 |
| 464 | 20240530 | 111000 | 3275157150 | 33950 | 33950 | 33950 | 33950 | 15 |
| 465 | 20240530 | 110900 | 3274647900 | 34000 | 33950 | 34000 | 33950 | 16 |
| 466 | 20240530 | 110800 | 3274104200 | 33950 | 33950 | 33950 | 33950 | 16 |
| 467 | 20240530 | 110700 | 3273561000 | 33950 | 33950 | 33950 | 33950 | 10 |
| 468 | 20240530 | 110600 | 3273221500 | 33950 | 34050 | 34050 | 33950 | 116 |
| 469 | 20240530 | 110500 | 3269278350 | 34050 | 34050 | 34100 | 34050 | 434 |
| 470 | 20240530 | 110400 | 3254479550 | 34050 | 34050 | 34050 | 34050 | 107 |
| 471 | 20240530 | 110300 | 3250836200 | 34050 | 34250 | 34250 | 34050 | 17 |
| 472 | 20240530 | 110200 | 3250256450 | 34250 | 34250 | 34250 | 34250 | 0 |
| 473 | 20240530 | 110100 | 3250256450 | 34250 | 34250 | 34250 | 34250 | 1 |
| 474 | 20240530 | 110000 | 3250222200 | 34050 | 34050 | 34050 | 34000 | 17 |
| 475 | 20240530 | 105900 | 3249643600 | 34000 | 34000 | 34150 | 34000 | 28 |
| 476 | 20240530 | 105800 | 3248689000 | 34050 | 33950 | 34050 | 33950 | 151 |
| 477 | 20240530 | 105700 | 3243559050 | 33850 | 33900 | 33900 | 33850 | 20 |
| 478 | 20240530 | 105600 | 3242882000 | 33950 | 33950 | 33950 | 33950 | 20 |
| 479 | 20240530 | 105500 | 3242203000 | 33950 | 33950 | 33950 | 33850 | 581 |
| 480 | 20240530 | 105400 | 3222521100 | 34000 | 34000 | 34000 | 34000 | 31 |
| 481 | 20240530 | 105300 | 3221467100 | 33900 | 34000 | 34000 | 33900 | 549 |
| 482 | 20240530 | 105200 | 3202855400 | 33950 | 34050 | 34050 | 33950 | 163 |
| 483 | 20240530 | 105100 | 3197319000 | 33950 | 33950 | 34050 | 33900 | 512 |
| 484 | 20240530 | 105000 | 3179955550 | 33900 | 34000 | 34000 | 33900 | 47 |
| 485 | 20240530 | 104900 | 3178358000 | 33950 | 34000 | 34000 | 33950 | 18 |
| 486 | 20240530 | 104800 | 3177746300 | 34000 | 34000 | 34000 | 34000 | 0 |
| 487 | 20240530 | 104700 | 3177746300 | 34000 | 34000 | 34000 | 34000 | 20 |
| 488 | 20240530 | 104600 | 3177066300 | 34000 | 33850 | 34000 | 33850 | 283 |
| 489 | 20240530 | 104500 | 3167468350 | 33900 | 33900 | 33900 | 33800 | 474 |
| 490 | 20240530 | 104400 | 3151446550 | 33900 | 33700 | 33900 | 33650 | 1136 |
| 491 | 20240530 | 104300 | 3113164650 | 33650 | 33650 | 33800 | 33650 | 798 |
| 492 | 20240530 | 104200 | 3086292900 | 33700 | 33650 | 33700 | 33650 | 28 |
| 493 | 20240530 | 104100 | 3085350200 | 33650 | 33850 | 33850 | 33600 | 189 |
| 494 | 20240530 | 104000 | 3078981500 | 33900 | 33900 | 33900 | 33900 | 12 |
| 495 | 20240530 | 103900 | 3078574700 | 34000 | 34000 | 34000 | 34000 | 1 |
| 496 | 20240530 | 103800 | 3078540700 | 34050 | 34050 | 34050 | 33700 | 1142 |
| 497 | 20240530 | 103700 | 3039889500 | 34000 | 34050 | 34050 | 33950 | 325 |
| 498 | 20240530 | 103600 | 3028841300 | 34000 | 34200 | 34350 | 34000 | 1561 |
| 499 | 20240530 | 103500 | 2975679250 | 34400 | 34400 | 34400 | 34400 | 10 |
| 500 | 20240530 | 103400 | 2975335250 | 34400 | 34400 | 34400 | 34400 | 12 |
| 501 | 20240530 | 103300 | 2974922450 | 34400 | 34350 | 34450 | 34200 | 38 |
| 502 | 20240530 | 103200 | 2973622050 | 34400 | 34150 | 34400 | 34100 | 88 |
| 503 | 20240530 | 103100 | 2970614450 | 34150 | 34150 | 34200 | 34100 | 141 |
| 504 | 20240530 | 103000 | 2965801650 | 34200 | 34200 | 34200 | 34200 | 161 |
| 505 | 20240530 | 102900 | 2960295450 | 34200 | 34250 | 34250 | 34200 | 68 |
| 506 | 20240530 | 102800 | 2957968350 | 34300 | 34250 | 34300 | 34250 | 113 |
| 507 | 20240530 | 102700 | 2954097450 | 34200 | 34200 | 34200 | 34200 | 150 |
| 508 | 20240530 | 102600 | 2948967450 | 34300 | 34200 | 34300 | 34200 | 161 |
| 509 | 20240530 | 102500 | 2943455150 | 34100 | 34150 | 34150 | 34100 | 122 |
| 510 | 20240530 | 102400 | 2939289450 | 34150 | 34250 | 34300 | 34150 | 532 |
| 511 | 20240530 | 102300 | 2921107150 | 34300 | 34400 | 34400 | 34300 | 80 |
| 512 | 20240530 | 102200 | 2918359500 | 34350 | 34400 | 34400 | 34300 | 137 |
| 513 | 20240530 | 102100 | 2913654000 | 34400 | 34400 | 34450 | 34400 | 11 |
| 514 | 20240530 | 102000 | 2913275550 | 34400 | 34400 | 34400 | 34400 | 12 |
| 515 | 20240530 | 101900 | 2912862750 | 34400 | 34400 | 34400 | 34400 | 22 |
| 516 | 20240530 | 101800 | 2912105950 | 34450 | 34450 | 34450 | 34450 | 12 |
| 517 | 20240530 | 101700 | 2911692550 | 34400 | 34650 | 34650 | 34400 | 371 |
| 518 | 20240530 | 101600 | 2898901650 | 34500 | 34650 | 34650 | 34500 | 6 |
| 519 | 20240530 | 101500 | 2898694200 | 34500 | 34650 | 34650 | 34500 | 11 |
| 520 | 20240530 | 101400 | 2898314550 | 34600 | 34500 | 34600 | 34400 | 181 |
| 521 | 20240530 | 101300 | 2892060900 | 34500 | 34500 | 34500 | 34500 | 5 |
| 522 | 20240530 | 101200 | 2891888400 | 34500 | 34400 | 34500 | 34400 | 11 |
| 523 | 20240530 | 101100 | 2891509450 | 34500 | 34400 | 34500 | 34350 | 211 |
| 524 | 20240530 | 101000 | 2884236650 | 34400 | 34450 | 34450 | 34400 | 115 |
| 525 | 20240530 | 100900 | 2880275900 | 34450 | 34400 | 34450 | 34400 | 20 |
| 526 | 20240530 | 100800 | 2879587650 | 34350 | 34250 | 34450 | 34250 | 1054 |
| 527 | 20240530 | 100700 | 2843366600 | 34250 | 34250 | 34450 | 34200 | 755 |
| 528 | 20240530 | 100600 | 2817527700 | 34250 | 34550 | 34550 | 34250 | 2815 |
| 529 | 20240530 | 100500 | 2720695100 | 34600 | 34800 | 34800 | 34600 | 2629 |
| 530 | 20240530 | 100400 | 2629501000 | 34800 | 34800 | 34800 | 34800 | 78 |
| 531 | 20240530 | 100300 | 2626786600 | 34800 | 34850 | 34850 | 34800 | 23 |
| 532 | 20240530 | 100200 | 2625985100 | 34900 | 34800 | 34900 | 34800 | 150 |
| 533 | 20240530 | 100100 | 2620762500 | 34950 | 34950 | 34950 | 34950 | 1 |
| 534 | 20240530 | 100000 | 2620727550 | 34950 | 35050 | 35050 | 34750 | 3273 |
| 535 | 20240530 | 095900 | 2506830450 | 35050 | 35050 | 35050 | 35050 | 61 |
| 536 | 20240530 | 095800 | 2504692400 | 35050 | 34800 | 35050 | 34800 | 2148 |
| 537 | 20240530 | 095700 | 2429552600 | 34850 | 34800 | 34900 | 34800 | 88 |
| 538 | 20240530 | 095600 | 2426489500 | 34850 | 34850 | 34900 | 34850 | 50 |
| 539 | 20240530 | 095500 | 2424745100 | 34850 | 34800 | 34850 | 34800 | 64 |
| 540 | 20240530 | 095400 | 2422517200 | 34800 | 34800 | 34800 | 34800 | 16 |
| 541 | 20240530 | 095300 | 2421960400 | 34800 | 34900 | 35000 | 34800 | 214 |
| 542 | 20240530 | 095200 | 2414482300 | 34850 | 34750 | 34850 | 34750 | 64 |
| 543 | 20240530 | 095100 | 2412253650 | 34800 | 34800 | 34800 | 34750 | 349 |
| 544 | 20240530 | 095000 | 2400111200 | 34800 | 34800 | 34800 | 34750 | 47 |
| 545 | 20240530 | 094900 | 2398476650 | 34750 | 34800 | 35000 | 34750 | 1105 |
| 546 | 20240530 | 094800 | 2359862550 | 34750 | 34700 | 34750 | 34650 | 297 |
| 547 | 20240530 | 094700 | 2349549550 | 34700 | 34700 | 34700 | 34700 | 17 |
| 548 | 20240530 | 094600 | 2348959650 | 34700 | 34700 | 34700 | 34700 | 28 |
| 549 | 20240530 | 094500 | 2347988050 | 34700 | 34750 | 34750 | 34700 | 209 |
| 550 | 20240530 | 094400 | 2340735250 | 34700 | 34650 | 34800 | 34650 | 179 |
| 551 | 20240530 | 094300 | 2334526350 | 34650 | 34750 | 34750 | 34650 | 66 |
| 552 | 20240530 | 094200 | 2332237200 | 34750 | 34700 | 34750 | 34700 | 85 |
| 553 | 20240530 | 094100 | 2329284050 | 34650 | 34600 | 34700 | 34600 | 468 |
| 554 | 20240530 | 094000 | 2313062800 | 34650 | 34700 | 34700 | 34600 | 181 |
| 555 | 20240530 | 093900 | 2306785000 | 34700 | 34700 | 34800 | 34650 | 378 |
| 556 | 20240530 | 093800 | 2293672950 | 34800 | 34800 | 34850 | 34700 | 608 |
| 557 | 20240530 | 093700 | 2272518500 | 34800 | 34850 | 34850 | 34750 | 512 |
| 558 | 20240530 | 093600 | 2254707900 | 34900 | 35000 | 35050 | 34900 | 1652 |
| 559 | 20240530 | 093500 | 2196895950 | 35000 | 35050 | 35100 | 35000 | 1639 |
| 560 | 20240530 | 093400 | 2139498950 | 35050 | 35050 | 35050 | 35050 | 415 |
| 561 | 20240530 | 093300 | 2124953200 | 35050 | 34750 | 35050 | 34700 | 3614 |
| 562 | 20240530 | 093200 | 1999012700 | 34750 | 34850 | 34850 | 34750 | 412 |
| 563 | 20240530 | 093100 | 1984676500 | 34800 | 34750 | 34900 | 34700 | 713 |
| 564 | 20240530 | 093000 | 1959890200 | 34750 | 34950 | 34950 | 34750 | 1922 |
| 565 | 20240530 | 092900 | 1892985700 | 34950 | 35100 | 35100 | 34950 | 816 |
| 566 | 20240530 | 092800 | 1864399700 | 35100 | 35100 | 35100 | 35050 | 280 |
| 567 | 20240530 | 092700 | 1854573150 | 35100 | 35150 | 35150 | 35100 | 37 |
| 568 | 20240530 | 092600 | 1853273650 | 35100 | 34950 | 35100 | 34900 | 567 |
| 569 | 20240530 | 092500 | 1833416150 | 35000 | 35000 | 35000 | 34950 | 439 |
| 570 | 20240530 | 092400 | 1818062850 | 35000 | 34900 | 35000 | 34900 | 200 |
| 571 | 20240530 | 092300 | 1811071800 | 34900 | 35100 | 35100 | 34850 | 2597 |
| 572 | 20240530 | 092200 | 1720136650 | 35200 | 35200 | 35200 | 35100 | 1094 |
| 573 | 20240530 | 092100 | 1681650900 | 35200 | 35150 | 35250 | 35100 | 816 |
| 574 | 20240530 | 092000 | 1652930600 | 35200 | 35300 | 35300 | 35150 | 1373 |
| 575 | 20240530 | 091900 | 1604580200 | 35300 | 35350 | 35450 | 35200 | 2393 |
| 576 | 20240530 | 091800 | 1519907150 | 35350 | 35250 | 35350 | 35200 | 4797 |
| 577 | 20240530 | 091700 | 1350739800 | 35200 | 35150 | 35250 | 35050 | 4107 |
| 578 | 20240530 | 091600 | 1206219000 | 35150 | 35050 | 35200 | 34900 | 8197 |
| 579 | 20240530 | 091500 | 918423950 | 35000 | 34850 | 35100 | 34850 | 3639 |
| 580 | 20240530 | 091400 | 791109450 | 34850 | 34750 | 34900 | 34750 | 1356 |
| 581 | 20240530 | 091300 | 743882650 | 34700 | 34850 | 35000 | 34700 | 2152 |
| 582 | 20240530 | 091200 | 668844100 | 34850 | 34600 | 34850 | 34450 | 3850 |
| 583 | 20240530 | 091100 | 535108800 | 34600 | 34500 | 34650 | 34450 | 2525 |
| 584 | 20240530 | 091000 | 447871350 | 34550 | 34500 | 34550 | 34500 | 909 |
| 585 | 20240530 | 090900 | 416491750 | 34500 | 34450 | 34550 | 34400 | 2188 |
| 586 | 20240530 | 090800 | 340999150 | 34450 | 34300 | 34450 | 34300 | 2401 |
| 587 | 20240530 | 090700 | 258471750 | 34250 | 34100 | 34300 | 34100 | 976 |
| 588 | 20240530 | 090600 | 225057450 | 34100 | 34000 | 34100 | 33900 | 311 |
| 589 | 20240530 | 090500 | 214496350 | 34000 | 34250 | 34350 | 33800 | 2735 |
| 590 | 20240530 | 090400 | 120918450 | 34250 | 34050 | 34250 | 34050 | 928 |
| 591 | 20240530 | 090300 | 89199800 | 33950 | 33550 | 34000 | 33500 | 340 |
| 592 | 20240530 | 090200 | 77733700 | 33750 | 33700 | 33750 | 33450 | 507 |
| 593 | 20240530 | 090100 | 60696950 | 33700 | 33450 | 33700 | 33350 | 488 |
| 594 | 20240530 | 090000 | 44348750 | 33500 | 33750 | 33750 | 33350 | 1321 |