33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 190700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 3 | 20240531 | 190600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20240531 | 190500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20240531 | 190400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20240531 | 190300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20240531 | 190200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20240531 | 190100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20240531 | 190000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20240531 | 185900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20240531 | 185800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20240531 | 185700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20240531 | 185600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20240531 | 185500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20240531 | 185400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20240531 | 185300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20240531 | 185200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20240531 | 185100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20240531 | 185000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20240531 | 184900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20240531 | 184800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20240531 | 184700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20240531 | 184600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20240531 | 184500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20240531 | 184400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20240531 | 184300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20240531 | 184200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20240531 | 184100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20240531 | 184000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20240531 | 183900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20240531 | 183800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20240531 | 183700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 33 | 20240531 | 183600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20240531 | 183500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20240531 | 183400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20240531 | 183300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20240531 | 183200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20240531 | 183100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20240531 | 183000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20240531 | 182900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20240531 | 182800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20240531 | 182700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20240531 | 182600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20240531 | 182500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20240531 | 182400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20240531 | 182300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20240531 | 182200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20240531 | 182100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20240531 | 182000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20240531 | 181900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20240531 | 181800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20240531 | 181700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20240531 | 181600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20240531 | 181500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20240531 | 181400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20240531 | 181300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20240531 | 181200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20240531 | 181100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20240531 | 181000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20240531 | 180900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20240531 | 180800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20240531 | 180700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 63 | 20240531 | 180600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20240531 | 180500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20240531 | 180400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20240531 | 180300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20240531 | 180200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20240531 | 180100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20240531 | 180000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20240531 | 175900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20240531 | 175800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20240531 | 175700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20240531 | 175600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20240531 | 175500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20240531 | 175400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20240531 | 175300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20240531 | 175200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20240531 | 175100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20240531 | 175000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20240531 | 174900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20240531 | 174800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20240531 | 174700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20240531 | 174600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20240531 | 174500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20240531 | 174400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20240531 | 174300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20240531 | 174200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20240531 | 174100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20240531 | 174000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20240531 | 173900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20240531 | 173800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20240531 | 173700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 93 | 20240531 | 173600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20240531 | 173500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20240531 | 173400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20240531 | 173300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20240531 | 173200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20240531 | 173100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20240531 | 173000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20240531 | 172900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20240531 | 172800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20240531 | 172700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20240531 | 172600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20240531 | 172500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20240531 | 172400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20240531 | 172300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20240531 | 172200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20240531 | 172100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20240531 | 172000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20240531 | 171900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20240531 | 171800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20240531 | 171700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20240531 | 171600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20240531 | 171500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20240531 | 171400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20240531 | 171300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20240531 | 171200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20240531 | 171100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20240531 | 171000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20240531 | 170900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20240531 | 170800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20240531 | 170700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 123 | 20240531 | 170600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20240531 | 170500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20240531 | 170400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20240531 | 170300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20240531 | 170200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20240531 | 170100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20240531 | 170000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20240531 | 165900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20240531 | 165800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20240531 | 165700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20240531 | 165600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20240531 | 165500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20240531 | 165400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20240531 | 165300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20240531 | 165200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20240531 | 165100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20240531 | 165000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20240531 | 164900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20240531 | 164800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20240531 | 164700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20240531 | 164600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20240531 | 164500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20240531 | 164400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20240531 | 164300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20240531 | 164200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20240531 | 164100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20240531 | 164000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20240531 | 163900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20240531 | 163800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20240531 | 163700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 153 | 20240531 | 163600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20240531 | 163500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20240531 | 163400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20240531 | 163300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20240531 | 163200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20240531 | 163100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20240531 | 163000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20240531 | 162900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20240531 | 162800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20240531 | 162700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20240531 | 162600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20240531 | 162500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20240531 | 162400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20240531 | 162300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20240531 | 162200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20240531 | 162100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20240531 | 162000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20240531 | 161900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20240531 | 161800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20240531 | 161700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20240531 | 161600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20240531 | 161500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20240531 | 161400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20240531 | 161300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20240531 | 161200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20240531 | 161100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20240531 | 161000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20240531 | 160900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20240531 | 160800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20240531 | 160700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 183 | 20240531 | 160600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20240531 | 160500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20240531 | 160400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20240531 | 160300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20240531 | 160200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20240531 | 160100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20240531 | 160000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20240531 | 155900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20240531 | 155800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20240531 | 155700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20240531 | 155600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20240531 | 155500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20240531 | 155400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20240531 | 155300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20240531 | 155200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20240531 | 155100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20240531 | 155000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20240531 | 154900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20240531 | 154800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20240531 | 154700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20240531 | 154600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20240531 | 154500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20240531 | 154400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20240531 | 154300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20240531 | 154200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20240531 | 154100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20240531 | 154000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20240531 | 153900 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20240531 | 153800 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20240531 | 153700 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 213 | 20240531 | 153600 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20240531 | 153500 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20240531 | 153400 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20240531 | 153300 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20240531 | 153200 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20240531 | 153100 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20240531 | 153000 | 31444859250 | 35350 | 35350 | 35350 | 35350 | 121913 |
| 220 | 20240531 | 152900 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20240531 | 152800 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20240531 | 152700 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20240531 | 152600 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20240531 | 152500 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20240531 | 152400 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20240531 | 152300 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20240531 | 152200 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20240531 | 152100 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20240531 | 152000 | 27135234700 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20240531 | 151900 | 27135234700 | 35150 | 35050 | 35150 | 35000 | 7384 |
| 231 | 20240531 | 151800 | 26876088400 | 35100 | 35050 | 35100 | 35000 | 4661 |
| 232 | 20240531 | 151700 | 26712700450 | 35100 | 35000 | 35100 | 35000 | 3008 |
| 233 | 20240531 | 151600 | 26607295350 | 35050 | 35050 | 35050 | 35000 | 4551 |
| 234 | 20240531 | 151500 | 26447880550 | 35050 | 35050 | 35100 | 35000 | 6214 |
| 235 | 20240531 | 151400 | 26230097950 | 35050 | 35000 | 35100 | 34950 | 7052 |
| 236 | 20240531 | 151300 | 25983087800 | 35000 | 35000 | 35000 | 34950 | 6402 |
| 237 | 20240531 | 151200 | 25759030800 | 35000 | 34950 | 35000 | 34900 | 5771 |
| 238 | 20240531 | 151100 | 25557333200 | 34950 | 34900 | 34950 | 34850 | 2220 |
| 239 | 20240531 | 151000 | 25479783400 | 34950 | 34850 | 34950 | 34800 | 6365 |
| 240 | 20240531 | 150900 | 25257740650 | 34900 | 34800 | 34900 | 34800 | 3543 |
| 241 | 20240531 | 150800 | 25134291250 | 34800 | 34850 | 34850 | 34800 | 2545 |
| 242 | 20240531 | 150700 | 25045653700 | 34850 | 34850 | 34850 | 34800 | 1608 |
| 243 | 20240531 | 150600 | 24989621900 | 34850 | 34800 | 34850 | 34800 | 1419 |
| 244 | 20240531 | 150500 | 24940188600 | 34800 | 34800 | 34800 | 34750 | 2435 |
| 245 | 20240531 | 150400 | 24855481550 | 34800 | 34700 | 34800 | 34700 | 1006 |
| 246 | 20240531 | 150300 | 24820529000 | 34700 | 34700 | 34750 | 34700 | 3737 |
| 247 | 20240531 | 150200 | 24690846400 | 34700 | 34700 | 34750 | 34700 | 998 |
| 248 | 20240531 | 150100 | 24656201000 | 34750 | 34800 | 34800 | 34700 | 6644 |
| 249 | 20240531 | 150000 | 24425284650 | 34750 | 34800 | 34800 | 34750 | 657 |
| 250 | 20240531 | 145900 | 24402423000 | 34800 | 34800 | 34850 | 34750 | 1371 |
| 251 | 20240531 | 145800 | 24354725850 | 34800 | 34750 | 34850 | 34750 | 1840 |
| 252 | 20240531 | 145700 | 24290703000 | 34800 | 34700 | 34800 | 34700 | 1548 |
| 253 | 20240531 | 145600 | 24236918300 | 34700 | 34800 | 34800 | 34700 | 2235 |
| 254 | 20240531 | 145500 | 24159341750 | 34800 | 34800 | 34850 | 34750 | 1119 |
| 255 | 20240531 | 145400 | 24120393250 | 34850 | 34850 | 34850 | 34700 | 6126 |
| 256 | 20240531 | 145300 | 23907257050 | 34850 | 34800 | 34850 | 34750 | 1816 |
| 257 | 20240531 | 145200 | 23844021350 | 34850 | 34800 | 34850 | 34800 | 3370 |
| 258 | 20240531 | 145100 | 23726655200 | 34800 | 34800 | 34800 | 34700 | 2116 |
| 259 | 20240531 | 145000 | 23653084450 | 34850 | 34800 | 34850 | 34750 | 2502 |
| 260 | 20240531 | 144900 | 23566021800 | 34800 | 34700 | 34800 | 34700 | 1145 |
| 261 | 20240531 | 144800 | 23526204500 | 34700 | 34800 | 34800 | 34650 | 5946 |
| 262 | 20240531 | 144700 | 23319716900 | 34750 | 34750 | 34800 | 34750 | 713 |
| 263 | 20240531 | 144600 | 23294916750 | 34800 | 34950 | 34950 | 34800 | 3828 |
| 264 | 20240531 | 144500 | 23161429250 | 34950 | 34900 | 35000 | 34900 | 4904 |
| 265 | 20240531 | 144400 | 22990113050 | 34950 | 34850 | 34950 | 34800 | 8300 |
| 266 | 20240531 | 144300 | 22700414400 | 34850 | 34750 | 34900 | 34750 | 4557 |
| 267 | 20240531 | 144200 | 22541780900 | 34750 | 34450 | 34750 | 34450 | 18308 |
| 268 | 20240531 | 144100 | 21909393850 | 34450 | 34450 | 34450 | 34400 | 1554 |
| 269 | 20240531 | 144000 | 21855861200 | 34450 | 34400 | 34450 | 34400 | 156 |
| 270 | 20240531 | 143900 | 21850488550 | 34400 | 34400 | 34450 | 34400 | 862 |
| 271 | 20240531 | 143800 | 21820821350 | 34450 | 34450 | 34450 | 34400 | 774 |
| 272 | 20240531 | 143700 | 21794185500 | 34450 | 34450 | 34450 | 34400 | 2587 |
| 273 | 20240531 | 143600 | 21705168300 | 34400 | 34400 | 34450 | 34350 | 5235 |
| 274 | 20240531 | 143500 | 21525105500 | 34400 | 34300 | 34400 | 34300 | 4768 |
| 275 | 20240531 | 143400 | 21361313150 | 34350 | 34350 | 34350 | 34300 | 613 |
| 276 | 20240531 | 143300 | 21340257700 | 34350 | 34350 | 34350 | 34300 | 266 |
| 277 | 20240531 | 143200 | 21331129700 | 34350 | 34250 | 34350 | 34250 | 171 |
| 278 | 20240531 | 143100 | 21325262700 | 34350 | 34300 | 34350 | 34250 | 554 |
| 279 | 20240531 | 143000 | 21306265250 | 34300 | 34300 | 34300 | 34250 | 1182 |
| 280 | 20240531 | 142900 | 21265723150 | 34300 | 34300 | 34300 | 34250 | 1633 |
| 281 | 20240531 | 142800 | 21209711750 | 34250 | 34300 | 34300 | 34200 | 3558 |
| 282 | 20240531 | 142700 | 21087846800 | 34300 | 34300 | 34400 | 34250 | 2323 |
| 283 | 20240531 | 142600 | 21008164700 | 34350 | 34350 | 34400 | 34350 | 2375 |
| 284 | 20240531 | 142500 | 20926569400 | 34350 | 34400 | 34400 | 34350 | 2053 |
| 285 | 20240531 | 142400 | 20856016800 | 34350 | 34400 | 34400 | 34350 | 2254 |
| 286 | 20240531 | 142300 | 20778555650 | 34400 | 34400 | 34400 | 34300 | 2112 |
| 287 | 20240531 | 142200 | 20706002350 | 34350 | 34350 | 34400 | 34300 | 3581 |
| 288 | 20240531 | 142100 | 20582987800 | 34400 | 34400 | 34400 | 34350 | 1356 |
| 289 | 20240531 | 142000 | 20536341900 | 34400 | 34400 | 34400 | 34350 | 1097 |
| 290 | 20240531 | 141900 | 20498617950 | 34350 | 34250 | 34400 | 34250 | 5502 |
| 291 | 20240531 | 141800 | 20309766850 | 34300 | 34250 | 34300 | 34200 | 4481 |
| 292 | 20240531 | 141700 | 20156294950 | 34250 | 34250 | 34250 | 34200 | 263 |
| 293 | 20240531 | 141600 | 20147289950 | 34250 | 34250 | 34250 | 34200 | 751 |
| 294 | 20240531 | 141500 | 20121592650 | 34250 | 34200 | 34250 | 34150 | 6968 |
| 295 | 20240531 | 141400 | 19883280600 | 34200 | 34200 | 34200 | 34150 | 284 |
| 296 | 20240531 | 141300 | 19873580400 | 34150 | 34150 | 34200 | 34150 | 1039 |
| 297 | 20240531 | 141200 | 19838086300 | 34200 | 34150 | 34200 | 34150 | 358 |
| 298 | 20240531 | 141100 | 19825856450 | 34150 | 34150 | 34200 | 34150 | 474 |
| 299 | 20240531 | 141000 | 19809651950 | 34200 | 34200 | 34200 | 34150 | 3664 |
| 300 | 20240531 | 140900 | 19684520700 | 34150 | 34150 | 34200 | 34150 | 360 |
| 301 | 20240531 | 140800 | 19672218000 | 34200 | 34150 | 34200 | 34150 | 417 |
| 302 | 20240531 | 140700 | 19657958350 | 34150 | 34200 | 34200 | 34150 | 176 |
| 303 | 20240531 | 140600 | 19651945350 | 34200 | 34150 | 34200 | 34150 | 586 |
| 304 | 20240531 | 140500 | 19631919250 | 34200 | 34200 | 34200 | 34150 | 244 |
| 305 | 20240531 | 140400 | 19623574600 | 34150 | 34100 | 34200 | 34100 | 9129 |
| 306 | 20240531 | 140300 | 19312006100 | 34150 | 34050 | 34150 | 34050 | 9224 |
| 307 | 20240531 | 140200 | 18997643650 | 34050 | 34050 | 34050 | 34000 | 1992 |
| 308 | 20240531 | 140100 | 18929914400 | 34050 | 34050 | 34050 | 34000 | 607 |
| 309 | 20240531 | 140000 | 18909258150 | 34050 | 34050 | 34050 | 34000 | 472 |
| 310 | 20240531 | 135900 | 18893208000 | 34050 | 34050 | 34050 | 34000 | 341 |
| 311 | 20240531 | 135800 | 18881599750 | 34050 | 34050 | 34050 | 34000 | 916 |
| 312 | 20240531 | 135700 | 18850443300 | 34050 | 34050 | 34050 | 34000 | 496 |
| 313 | 20240531 | 135600 | 18833574250 | 34000 | 34000 | 34050 | 34000 | 204 |
| 314 | 20240531 | 135500 | 18826636550 | 34050 | 34000 | 34050 | 33950 | 2082 |
| 315 | 20240531 | 135400 | 18755845300 | 34000 | 34000 | 34050 | 34000 | 185 |
| 316 | 20240531 | 135300 | 18749549600 | 34050 | 34050 | 34050 | 34000 | 355 |
| 317 | 20240531 | 135200 | 18737462650 | 34050 | 34000 | 34050 | 34000 | 612 |
| 318 | 20240531 | 135100 | 18716653400 | 34050 | 34050 | 34050 | 34000 | 1054 |
| 319 | 20240531 | 135000 | 18680816200 | 34050 | 34100 | 34100 | 34000 | 907 |
| 320 | 20240531 | 134900 | 18649946550 | 34050 | 34100 | 34100 | 34050 | 684 |
| 321 | 20240531 | 134800 | 18626648700 | 34100 | 34100 | 34100 | 34000 | 2104 |
| 322 | 20240531 | 134700 | 18555046900 | 34050 | 34100 | 34100 | 34000 | 966 |
| 323 | 20240531 | 134600 | 18522170200 | 34050 | 34100 | 34100 | 34050 | 1240 |
| 324 | 20240531 | 134500 | 18479947350 | 34100 | 34100 | 34100 | 34050 | 751 |
| 325 | 20240531 | 134400 | 18454361750 | 34100 | 34050 | 34100 | 34050 | 809 |
| 326 | 20240531 | 134300 | 18426804450 | 34100 | 34050 | 34100 | 34050 | 286 |
| 327 | 20240531 | 134200 | 18417053000 | 34100 | 34100 | 34100 | 34050 | 671 |
| 328 | 20240531 | 134100 | 18394195350 | 34100 | 34100 | 34100 | 34050 | 63 |
| 329 | 20240531 | 134000 | 18392048550 | 34100 | 34100 | 34100 | 34050 | 263 |
| 330 | 20240531 | 133900 | 18383080800 | 34100 | 34050 | 34100 | 34050 | 249 |
| 331 | 20240531 | 133800 | 18374595900 | 34100 | 34100 | 34100 | 34050 | 578 |
| 332 | 20240531 | 133700 | 18354901050 | 34100 | 34100 | 34100 | 34050 | 155 |
| 333 | 20240531 | 133600 | 18349616800 | 34100 | 34050 | 34100 | 34050 | 60 |
| 334 | 20240531 | 133500 | 18347572550 | 34100 | 34000 | 34100 | 34000 | 4461 |
| 335 | 20240531 | 133400 | 18195719650 | 34050 | 34000 | 34050 | 34000 | 190 |
| 336 | 20240531 | 133300 | 18189258200 | 34050 | 34050 | 34050 | 34000 | 1039 |
| 337 | 20240531 | 133200 | 18153931300 | 34050 | 34000 | 34050 | 34000 | 635 |
| 338 | 20240531 | 133100 | 18132316550 | 34000 | 34000 | 34050 | 34000 | 1190 |
| 339 | 20240531 | 133000 | 18091856000 | 34050 | 34050 | 34050 | 34000 | 550 |
| 340 | 20240531 | 132900 | 18073142300 | 34000 | 34000 | 34050 | 34000 | 966 |
| 341 | 20240531 | 132800 | 18040297450 | 34050 | 34100 | 34100 | 34000 | 2659 |
| 342 | 20240531 | 132700 | 17949769250 | 34100 | 34100 | 34100 | 34050 | 1160 |
| 343 | 20240531 | 132600 | 17910240900 | 34100 | 34100 | 34100 | 34050 | 2224 |
| 344 | 20240531 | 132500 | 17834503500 | 34100 | 34100 | 34100 | 34050 | 662 |
| 345 | 20240531 | 132400 | 17811931800 | 34050 | 34050 | 34100 | 34050 | 149 |
| 346 | 20240531 | 132300 | 17806853700 | 34100 | 34100 | 34100 | 34050 | 340 |
| 347 | 20240531 | 132200 | 17795265350 | 34050 | 34050 | 34100 | 34050 | 340 |
| 348 | 20240531 | 132100 | 17783674000 | 34050 | 34100 | 34100 | 34050 | 547 |
| 349 | 20240531 | 132000 | 17765025550 | 34050 | 34100 | 34100 | 34050 | 347 |
| 350 | 20240531 | 131900 | 17753195550 | 34100 | 34050 | 34100 | 34050 | 165 |
| 351 | 20240531 | 131800 | 17747572800 | 34100 | 34100 | 34100 | 34050 | 326 |
| 352 | 20240531 | 131700 | 17736458500 | 34100 | 34100 | 34100 | 34100 | 1257 |
| 353 | 20240531 | 131600 | 17693594800 | 34050 | 34100 | 34100 | 34050 | 57 |
| 354 | 20240531 | 131500 | 17691652950 | 34050 | 34100 | 34100 | 34050 | 417 |
| 355 | 20240531 | 131400 | 17677441600 | 34100 | 34050 | 34100 | 34050 | 515 |
| 356 | 20240531 | 131300 | 17659904150 | 34050 | 34100 | 34100 | 34050 | 528 |
| 357 | 20240531 | 131200 | 17641918950 | 34100 | 34050 | 34100 | 34000 | 748 |
| 358 | 20240531 | 131100 | 17616447050 | 34000 | 33950 | 34050 | 33950 | 5327 |
| 359 | 20240531 | 131000 | 17435400450 | 33900 | 33900 | 33950 | 33850 | 5784 |
| 360 | 20240531 | 130900 | 17239295000 | 33900 | 33850 | 33900 | 33850 | 833 |
| 361 | 20240531 | 130800 | 17211075650 | 33900 | 33900 | 33900 | 33850 | 625 |
| 362 | 20240531 | 130700 | 17189915200 | 33900 | 33900 | 33900 | 33850 | 1283 |
| 363 | 20240531 | 130600 | 17146465800 | 33900 | 33900 | 33900 | 33850 | 493 |
| 364 | 20240531 | 130500 | 17129758700 | 33900 | 33850 | 33900 | 33850 | 385 |
| 365 | 20240531 | 130400 | 17116725700 | 33850 | 33850 | 33900 | 33850 | 1227 |
| 366 | 20240531 | 130300 | 17075167350 | 33850 | 33950 | 33950 | 33850 | 7923 |
| 367 | 20240531 | 130200 | 16806573300 | 33950 | 33950 | 33950 | 33900 | 805 |
| 368 | 20240531 | 130100 | 16779244400 | 33950 | 33900 | 33950 | 33900 | 2069 |
| 369 | 20240531 | 130000 | 16709037650 | 33950 | 33950 | 33950 | 33900 | 789 |
| 370 | 20240531 | 125900 | 16682253750 | 33950 | 33950 | 33950 | 33900 | 1053 |
| 371 | 20240531 | 125800 | 16646528550 | 33900 | 33900 | 33950 | 33900 | 614 |
| 372 | 20240531 | 125700 | 16625692600 | 33900 | 33950 | 33950 | 33900 | 1215 |
| 373 | 20240531 | 125600 | 16584456600 | 33950 | 33950 | 33950 | 33900 | 1268 |
| 374 | 20240531 | 125500 | 16541463750 | 33900 | 34000 | 34000 | 33900 | 7517 |
| 375 | 20240531 | 125400 | 16286324100 | 33950 | 34000 | 34000 | 33950 | 1623 |
| 376 | 20240531 | 125300 | 16231151450 | 34000 | 34000 | 34000 | 33950 | 3120 |
| 377 | 20240531 | 125200 | 16125085650 | 33950 | 34000 | 34000 | 33950 | 1761 |
| 378 | 20240531 | 125100 | 16065212450 | 33950 | 33950 | 34000 | 33950 | 958 |
| 379 | 20240531 | 125000 | 16032648950 | 34000 | 34000 | 34000 | 33950 | 245 |
| 380 | 20240531 | 124900 | 16024329350 | 34000 | 33950 | 34000 | 33950 | 720 |
| 381 | 20240531 | 124800 | 15999859750 | 33950 | 34000 | 34000 | 33950 | 605 |
| 382 | 20240531 | 124700 | 15979301150 | 34000 | 34000 | 34000 | 33950 | 840 |
| 383 | 20240531 | 124600 | 15950747150 | 34000 | 33950 | 34000 | 33950 | 1024 |
| 384 | 20240531 | 124500 | 15915965050 | 33950 | 34000 | 34000 | 33950 | 1483 |
| 385 | 20240531 | 124400 | 15865549700 | 34000 | 34000 | 34050 | 34000 | 5354 |
| 386 | 20240531 | 124300 | 15683502000 | 34050 | 34050 | 34050 | 34000 | 404 |
| 387 | 20240531 | 124200 | 15669748600 | 34050 | 34050 | 34050 | 34000 | 54 |
| 388 | 20240531 | 124100 | 15667910100 | 34050 | 34000 | 34050 | 34000 | 923 |
| 389 | 20240531 | 124000 | 15636508450 | 34000 | 34000 | 34100 | 34000 | 2018 |
| 390 | 20240531 | 123900 | 15567888150 | 34050 | 34100 | 34100 | 34050 | 2250 |
| 391 | 20240531 | 123800 | 15491263300 | 34100 | 34100 | 34100 | 34050 | 520 |
| 392 | 20240531 | 123700 | 15473552650 | 34100 | 34100 | 34100 | 34050 | 826 |
| 393 | 20240531 | 123600 | 15445423550 | 34100 | 34050 | 34100 | 34050 | 773 |
| 394 | 20240531 | 123500 | 15419084700 | 34050 | 34100 | 34100 | 34050 | 274 |
| 395 | 20240531 | 123400 | 15409753900 | 34050 | 34100 | 34150 | 34050 | 1785 |
| 396 | 20240531 | 123300 | 15348873100 | 34100 | 34150 | 34150 | 34100 | 92 |
| 397 | 20240531 | 123200 | 15345735600 | 34100 | 34100 | 34150 | 34100 | 144 |
| 398 | 20240531 | 123100 | 15340824950 | 34100 | 34100 | 34150 | 34100 | 331 |
| 399 | 20240531 | 123000 | 15329526900 | 34100 | 34150 | 34150 | 34100 | 206 |
| 400 | 20240531 | 122900 | 15322501800 | 34150 | 34150 | 34200 | 34100 | 2386 |
| 401 | 20240531 | 122800 | 15241025150 | 34100 | 34150 | 34150 | 34100 | 1982 |
| 402 | 20240531 | 122700 | 15173400400 | 34150 | 34150 | 34200 | 34150 | 866 |
| 403 | 20240531 | 122600 | 15143824300 | 34150 | 34200 | 34200 | 34150 | 299 |
| 404 | 20240531 | 122500 | 15133602550 | 34200 | 34150 | 34200 | 34150 | 281 |
| 405 | 20240531 | 122400 | 15124003050 | 34150 | 34200 | 34200 | 34150 | 237 |
| 406 | 20240531 | 122300 | 15115899600 | 34200 | 34150 | 34200 | 34150 | 1105 |
| 407 | 20240531 | 122200 | 15078150100 | 34150 | 34200 | 34200 | 34150 | 164 |
| 408 | 20240531 | 122100 | 15072541400 | 34150 | 34150 | 34200 | 34150 | 1084 |
| 409 | 20240531 | 122000 | 15035506450 | 34150 | 34150 | 34150 | 34100 | 1639 |
| 410 | 20240531 | 121900 | 14979536350 | 34100 | 34100 | 34150 | 34100 | 135 |
| 411 | 20240531 | 121800 | 14974927550 | 34150 | 34150 | 34150 | 34100 | 840 |
| 412 | 20240531 | 121700 | 14946266700 | 34100 | 34150 | 34150 | 34100 | 318 |
| 413 | 20240531 | 121600 | 14935413750 | 34100 | 34150 | 34150 | 34100 | 371 |
| 414 | 20240531 | 121500 | 14922747850 | 34150 | 34150 | 34150 | 34100 | 352 |
| 415 | 20240531 | 121400 | 14910736100 | 34100 | 34100 | 34150 | 34100 | 433 |
| 416 | 20240531 | 121300 | 14895967000 | 34100 | 34100 | 34150 | 34100 | 518 |
| 417 | 20240531 | 121200 | 14878292250 | 34100 | 34150 | 34150 | 34100 | 373 |
| 418 | 20240531 | 121100 | 14865572250 | 34150 | 34150 | 34200 | 34100 | 722 |
| 419 | 20240531 | 121000 | 14840915850 | 34100 | 34150 | 34200 | 34100 | 1219 |
| 420 | 20240531 | 120900 | 14799296350 | 34150 | 34150 | 34150 | 34150 | 1236 |
| 421 | 20240531 | 120800 | 14757086950 | 34200 | 34150 | 34200 | 34150 | 745 |
| 422 | 20240531 | 120700 | 14731621700 | 34150 | 34150 | 34200 | 34150 | 1019 |
| 423 | 20240531 | 120600 | 14696806700 | 34150 | 34150 | 34200 | 34150 | 1117 |
| 424 | 20240531 | 120500 | 14658607800 | 34150 | 34150 | 34200 | 34150 | 140 |
| 425 | 20240531 | 120400 | 14653826050 | 34150 | 34150 | 34200 | 34150 | 310 |
| 426 | 20240531 | 120300 | 14643232400 | 34200 | 34100 | 34200 | 34100 | 5399 |
| 427 | 20240531 | 120200 | 14459008350 | 34100 | 34100 | 34150 | 34100 | 529 |
| 428 | 20240531 | 120100 | 14440965500 | 34150 | 34100 | 34150 | 34100 | 702 |
| 429 | 20240531 | 120000 | 14417027050 | 34100 | 34150 | 34200 | 34050 | 335 |
| 430 | 20240531 | 115900 | 14405611350 | 34150 | 34100 | 34200 | 34100 | 516 |
| 431 | 20240531 | 115800 | 14387990200 | 34100 | 34100 | 34200 | 34050 | 1047 |
| 432 | 20240531 | 115700 | 14352248750 | 34050 | 34050 | 34050 | 34050 | 532 |
| 433 | 20240531 | 115600 | 14334134150 | 34050 | 34200 | 34200 | 34050 | 753 |
| 434 | 20240531 | 115500 | 14308437950 | 34200 | 34100 | 34200 | 34100 | 520 |
| 435 | 20240531 | 115400 | 14290669750 | 34150 | 34150 | 34150 | 34100 | 1101 |
| 436 | 20240531 | 115300 | 14253094150 | 34100 | 34150 | 34150 | 34100 | 687 |
| 437 | 20240531 | 115200 | 14229647000 | 34150 | 34150 | 34150 | 34150 | 256 |
| 438 | 20240531 | 115100 | 14220904600 | 34200 | 34150 | 34200 | 34100 | 182 |
| 439 | 20240531 | 115000 | 14214690300 | 34100 | 34100 | 34200 | 34100 | 2215 |
| 440 | 20240531 | 114900 | 14139116400 | 34100 | 34150 | 34150 | 34100 | 1131 |
| 441 | 20240531 | 114800 | 14100506700 | 34150 | 34150 | 34200 | 34150 | 279 |
| 442 | 20240531 | 114700 | 14090967850 | 34150 | 34200 | 34200 | 34150 | 175 |
| 443 | 20240531 | 114600 | 14084991450 | 34150 | 34150 | 34150 | 34150 | 353 |
| 444 | 20240531 | 114500 | 14072936500 | 34150 | 34200 | 34200 | 34150 | 262 |
| 445 | 20240531 | 114400 | 14063976750 | 34200 | 34150 | 34200 | 34150 | 125 |
| 446 | 20240531 | 114300 | 14059705300 | 34200 | 34200 | 34200 | 34150 | 435 |
| 447 | 20240531 | 114200 | 14044836550 | 34200 | 34200 | 34200 | 34200 | 283 |
| 448 | 20240531 | 114100 | 14035157950 | 34200 | 34250 | 34250 | 34200 | 961 |
| 449 | 20240531 | 114000 | 14002290850 | 34200 | 34200 | 34250 | 34200 | 495 |
| 450 | 20240531 | 113900 | 13985351150 | 34250 | 34250 | 34250 | 34200 | 115 |
| 451 | 20240531 | 113800 | 13981412750 | 34200 | 34250 | 34250 | 34200 | 353 |
| 452 | 20240531 | 113700 | 13969337500 | 34250 | 34100 | 34250 | 34100 | 4795 |
| 453 | 20240531 | 113600 | 13805425650 | 34150 | 34100 | 34150 | 34100 | 4117 |
| 454 | 20240531 | 113500 | 13665005700 | 34100 | 34050 | 34100 | 34050 | 730 |
| 455 | 20240531 | 113400 | 13640117350 | 34100 | 34100 | 34100 | 34050 | 114 |
| 456 | 20240531 | 113300 | 13636232000 | 34050 | 34100 | 34100 | 34050 | 179 |
| 457 | 20240531 | 113200 | 13630133450 | 34100 | 34050 | 34100 | 34000 | 2900 |
| 458 | 20240531 | 113100 | 13531371950 | 34050 | 34050 | 34100 | 34000 | 2967 |
| 459 | 20240531 | 113000 | 13430368050 | 34050 | 34050 | 34050 | 34000 | 604 |
| 460 | 20240531 | 112900 | 13409802050 | 34050 | 34050 | 34050 | 34050 | 700 |
| 461 | 20240531 | 112800 | 13385967050 | 34050 | 34100 | 34100 | 34050 | 297 |
| 462 | 20240531 | 112700 | 13375849600 | 34100 | 34050 | 34100 | 34000 | 692 |
| 463 | 20240531 | 112600 | 13352275200 | 34100 | 34050 | 34100 | 34050 | 1232 |
| 464 | 20240531 | 112500 | 13310323050 | 34050 | 34050 | 34100 | 34050 | 670 |
| 465 | 20240531 | 112400 | 13287494100 | 34100 | 34050 | 34100 | 34050 | 534 |
| 466 | 20240531 | 112300 | 13269310300 | 34050 | 34100 | 34100 | 34050 | 1047 |
| 467 | 20240531 | 112200 | 13233654700 | 34100 | 34100 | 34100 | 34050 | 695 |
| 468 | 20240531 | 112100 | 13209977350 | 34100 | 34050 | 34100 | 34050 | 114 |
| 469 | 20240531 | 112000 | 13206095450 | 34050 | 34100 | 34100 | 34050 | 597 |
| 470 | 20240531 | 111900 | 13185756100 | 34100 | 34100 | 34100 | 34100 | 91 |
| 471 | 20240531 | 111800 | 13182653000 | 34100 | 34100 | 34100 | 34050 | 1176 |
| 472 | 20240531 | 111700 | 13142553200 | 34100 | 34050 | 34100 | 34000 | 3653 |
| 473 | 20240531 | 111600 | 13018175500 | 34000 | 34000 | 34050 | 34000 | 961 |
| 474 | 20240531 | 111500 | 12985500500 | 34000 | 34000 | 34050 | 34000 | 2509 |
| 475 | 20240531 | 111400 | 12900194450 | 34050 | 34000 | 34050 | 34000 | 439 |
| 476 | 20240531 | 111300 | 12885257550 | 34050 | 34050 | 34050 | 34000 | 444 |
| 477 | 20240531 | 111200 | 12870158600 | 34050 | 34050 | 34050 | 34000 | 483 |
| 478 | 20240531 | 111100 | 12853713700 | 34050 | 34050 | 34100 | 34050 | 691 |
| 479 | 20240531 | 111000 | 12830184450 | 34100 | 34050 | 34100 | 34050 | 1201 |
| 480 | 20240531 | 110900 | 12789290150 | 34100 | 34100 | 34150 | 34050 | 2965 |
| 481 | 20240531 | 110800 | 12688245250 | 34150 | 34150 | 34150 | 34100 | 122 |
| 482 | 20240531 | 110700 | 12684084100 | 34150 | 34150 | 34150 | 34100 | 591 |
| 483 | 20240531 | 110600 | 12663919450 | 34150 | 34100 | 34150 | 34100 | 379 |
| 484 | 20240531 | 110500 | 12650994950 | 34150 | 34150 | 34150 | 34100 | 68 |
| 485 | 20240531 | 110400 | 12648673000 | 34150 | 34150 | 34150 | 34100 | 552 |
| 486 | 20240531 | 110300 | 12629831100 | 34150 | 34200 | 34200 | 34100 | 640 |
| 487 | 20240531 | 110200 | 12607979900 | 34150 | 34150 | 34200 | 34100 | 1724 |
| 488 | 20240531 | 110100 | 12549129350 | 34150 | 34000 | 34150 | 34000 | 5097 |
| 489 | 20240531 | 110000 | 12375424100 | 34050 | 34000 | 34050 | 34000 | 432 |
| 490 | 20240531 | 105900 | 12360723450 | 34000 | 34050 | 34050 | 34000 | 689 |
| 491 | 20240531 | 105800 | 12337283600 | 34000 | 34000 | 34050 | 34000 | 873 |
| 492 | 20240531 | 105700 | 12307600950 | 34000 | 34050 | 34050 | 34000 | 661 |
| 493 | 20240531 | 105600 | 12285107050 | 34000 | 34100 | 34100 | 34000 | 607 |
| 494 | 20240531 | 105500 | 12264447250 | 34100 | 34050 | 34100 | 34050 | 289 |
| 495 | 20240531 | 105400 | 12254606150 | 34050 | 34100 | 34100 | 34050 | 489 |
| 496 | 20240531 | 105300 | 12237934950 | 34100 | 34050 | 34150 | 34050 | 1428 |
| 497 | 20240531 | 105200 | 12189247350 | 34050 | 33950 | 34050 | 33950 | 2202 |
| 498 | 20240531 | 105100 | 12114360350 | 33950 | 34050 | 34050 | 33950 | 3657 |
| 499 | 20240531 | 105000 | 11990069500 | 34000 | 34150 | 34150 | 34000 | 2353 |
| 500 | 20240531 | 104900 | 11909947450 | 34150 | 34100 | 34150 | 34100 | 573 |
| 501 | 20240531 | 104800 | 11890396850 | 34100 | 34150 | 34150 | 34100 | 189 |
| 502 | 20240531 | 104700 | 11883946750 | 34150 | 34000 | 34150 | 33950 | 6879 |
| 503 | 20240531 | 104600 | 11649698050 | 33950 | 33950 | 34000 | 33950 | 1202 |
| 504 | 20240531 | 104500 | 11608858650 | 33950 | 34000 | 34000 | 33950 | 2637 |
| 505 | 20240531 | 104400 | 11519306150 | 34000 | 34000 | 34000 | 33950 | 629 |
| 506 | 20240531 | 104300 | 11497922900 | 34000 | 34000 | 34100 | 33950 | 1525 |
| 507 | 20240531 | 104200 | 11446062400 | 34050 | 33950 | 34100 | 33950 | 11966 |
| 508 | 20240531 | 104100 | 11038903400 | 33950 | 34000 | 34050 | 33900 | 10799 |
| 509 | 20240531 | 104000 | 10671893150 | 34000 | 34050 | 34100 | 34000 | 3354 |
| 510 | 20240531 | 103900 | 10557840450 | 34100 | 34150 | 34150 | 34000 | 13504 |
| 511 | 20240531 | 103800 | 10097919800 | 34150 | 34150 | 34150 | 34100 | 1010 |
| 512 | 20240531 | 103700 | 10063471100 | 34150 | 34150 | 34200 | 34100 | 840 |
| 513 | 20240531 | 103600 | 10034793000 | 34150 | 34200 | 34200 | 34150 | 886 |
| 514 | 20240531 | 103500 | 10004512000 | 34200 | 34250 | 34250 | 34150 | 5189 |
| 515 | 20240531 | 103400 | 9827142050 | 34250 | 34200 | 34250 | 34200 | 1099 |
| 516 | 20240531 | 103300 | 9789532200 | 34200 | 34250 | 34300 | 34200 | 2702 |
| 517 | 20240531 | 103200 | 9697006800 | 34250 | 34250 | 34300 | 34250 | 1044 |
| 518 | 20240531 | 103100 | 9661248750 | 34250 | 34250 | 34300 | 34250 | 1138 |
| 519 | 20240531 | 103000 | 9622259550 | 34300 | 34250 | 34300 | 34250 | 277 |
| 520 | 20240531 | 102900 | 9612764050 | 34250 | 34300 | 34300 | 34250 | 358 |
| 521 | 20240531 | 102800 | 9600489950 | 34300 | 34300 | 34350 | 34300 | 697 |
| 522 | 20240531 | 102700 | 9576563900 | 34300 | 34300 | 34350 | 34250 | 354 |
| 523 | 20240531 | 102600 | 9564423400 | 34300 | 34300 | 34350 | 34300 | 541 |
| 524 | 20240531 | 102500 | 9545856200 | 34300 | 34300 | 34350 | 34300 | 1122 |
| 525 | 20240531 | 102400 | 9507332050 | 34250 | 34350 | 34400 | 34250 | 2388 |
| 526 | 20240531 | 102300 | 9425359150 | 34350 | 34300 | 34350 | 34300 | 421 |
| 527 | 20240531 | 102200 | 9410898400 | 34350 | 34350 | 34350 | 34300 | 878 |
| 528 | 20240531 | 102100 | 9380757200 | 34300 | 34350 | 34350 | 34300 | 697 |
| 529 | 20240531 | 102000 | 9356833250 | 34350 | 34350 | 34400 | 34300 | 1245 |
| 530 | 20240531 | 101900 | 9314081050 | 34350 | 34400 | 34400 | 34350 | 668 |
| 531 | 20240531 | 101800 | 9291134000 | 34350 | 34400 | 34400 | 34350 | 441 |
| 532 | 20240531 | 101700 | 9275974050 | 34350 | 34350 | 34400 | 34350 | 1378 |
| 533 | 20240531 | 101600 | 9228639700 | 34400 | 34400 | 34400 | 34350 | 236 |
| 534 | 20240531 | 101500 | 9220522000 | 34350 | 34350 | 34400 | 34350 | 247 |
| 535 | 20240531 | 101400 | 9212037350 | 34350 | 34350 | 34400 | 34300 | 640 |
| 536 | 20240531 | 101300 | 9190056000 | 34350 | 34350 | 34400 | 34350 | 853 |
| 537 | 20240531 | 101200 | 9160744700 | 34350 | 34350 | 34400 | 34350 | 1527 |
| 538 | 20240531 | 101100 | 9108282100 | 34300 | 34300 | 34350 | 34250 | 3766 |
| 539 | 20240531 | 101000 | 8979124100 | 34300 | 34250 | 34350 | 34250 | 10235 |
| 540 | 20240531 | 100900 | 8628063400 | 34250 | 34250 | 34300 | 34250 | 346 |
| 541 | 20240531 | 100800 | 8616207300 | 34250 | 34300 | 34300 | 34250 | 1197 |
| 542 | 20240531 | 100700 | 8575205200 | 34250 | 34300 | 34300 | 34250 | 366 |
| 543 | 20240531 | 100600 | 8562653950 | 34300 | 34300 | 34300 | 34250 | 388 |
| 544 | 20240531 | 100500 | 8549346400 | 34300 | 34300 | 34300 | 34250 | 584 |
| 545 | 20240531 | 100400 | 8529328300 | 34300 | 34250 | 34350 | 34250 | 3849 |
| 546 | 20240531 | 100300 | 8397309550 | 34250 | 34300 | 34300 | 34250 | 824 |
| 547 | 20240531 | 100200 | 8369051400 | 34300 | 34350 | 34350 | 34250 | 1318 |
| 548 | 20240531 | 100100 | 8323822850 | 34350 | 34250 | 34350 | 34200 | 1775 |
| 549 | 20240531 | 100000 | 8262996600 | 34250 | 34350 | 34350 | 34200 | 3086 |
| 550 | 20240531 | 095900 | 8157243150 | 34350 | 34400 | 34400 | 34300 | 571 |
| 551 | 20240531 | 095800 | 8137648100 | 34350 | 34300 | 34350 | 34250 | 2114 |
| 552 | 20240531 | 095700 | 8065106250 | 34250 | 34300 | 34300 | 34250 | 2109 |
| 553 | 20240531 | 095600 | 7992855400 | 34300 | 34200 | 34300 | 34200 | 7115 |
| 554 | 20240531 | 095500 | 7749188900 | 34250 | 34200 | 34250 | 34200 | 8817 |
| 555 | 20240531 | 095400 | 7447392700 | 34200 | 34250 | 34250 | 34200 | 218 |
| 556 | 20240531 | 095300 | 7439929100 | 34250 | 34250 | 34250 | 34200 | 1624 |
| 557 | 20240531 | 095200 | 7384308100 | 34250 | 34200 | 34250 | 34200 | 2259 |
| 558 | 20240531 | 095100 | 7306947800 | 34250 | 34300 | 34300 | 34200 | 737 |
| 559 | 20240531 | 095000 | 7281715300 | 34250 | 34250 | 34350 | 34250 | 2548 |
| 560 | 20240531 | 094900 | 7194441950 | 34350 | 34300 | 34350 | 34250 | 1362 |
| 561 | 20240531 | 094800 | 7147741750 | 34350 | 34450 | 34450 | 34300 | 725 |
| 562 | 20240531 | 094700 | 7122857350 | 34350 | 34450 | 34450 | 34350 | 822 |
| 563 | 20240531 | 094600 | 7094578350 | 34450 | 34400 | 34450 | 34350 | 4365 |
| 564 | 20240531 | 094500 | 6944310450 | 34400 | 34250 | 34400 | 34200 | 8581 |
| 565 | 20240531 | 094400 | 6649748950 | 34250 | 34250 | 34300 | 34200 | 2450 |
| 566 | 20240531 | 094300 | 6565748300 | 34250 | 34300 | 34300 | 34250 | 2638 |
| 567 | 20240531 | 094200 | 6475393500 | 34250 | 34300 | 34300 | 34250 | 966 |
| 568 | 20240531 | 094100 | 6442282950 | 34300 | 34300 | 34350 | 34300 | 2015 |
| 569 | 20240531 | 094000 | 6373158450 | 34300 | 34300 | 34300 | 34250 | 1820 |
| 570 | 20240531 | 093900 | 6310756600 | 34300 | 34350 | 34350 | 34250 | 1323 |
| 571 | 20240531 | 093800 | 6265396350 | 34300 | 34350 | 34350 | 34300 | 1607 |
| 572 | 20240531 | 093700 | 6210261750 | 34350 | 34400 | 34450 | 34300 | 4739 |
| 573 | 20240531 | 093600 | 6047442500 | 34400 | 34350 | 34450 | 34300 | 6964 |
| 574 | 20240531 | 093500 | 5808146600 | 34300 | 34400 | 34400 | 34300 | 2445 |
| 575 | 20240531 | 093400 | 5724167300 | 34350 | 34400 | 34400 | 34350 | 728 |
| 576 | 20240531 | 093300 | 5699146750 | 34400 | 34500 | 34500 | 34350 | 2370 |
| 577 | 20240531 | 093200 | 5617608350 | 34500 | 34450 | 34500 | 34400 | 811 |
| 578 | 20240531 | 093100 | 5589661650 | 34500 | 34400 | 34550 | 34400 | 2792 |
| 579 | 20240531 | 093000 | 5493529050 | 34400 | 34300 | 34400 | 34300 | 5576 |
| 580 | 20240531 | 092900 | 5302114850 | 34350 | 34450 | 34500 | 34300 | 5813 |
| 581 | 20240531 | 092800 | 5102133400 | 34450 | 34500 | 34550 | 34450 | 2786 |
| 582 | 20240531 | 092700 | 5006042650 | 34500 | 34550 | 34550 | 34500 | 2905 |
| 583 | 20240531 | 092600 | 4905808900 | 34550 | 34600 | 34600 | 34500 | 2540 |
| 584 | 20240531 | 092500 | 4818095600 | 34600 | 34650 | 34700 | 34500 | 7415 |
| 585 | 20240531 | 092400 | 4561543250 | 34650 | 34700 | 34700 | 34650 | 2052 |
| 586 | 20240531 | 092300 | 4490429000 | 34650 | 34700 | 34700 | 34650 | 2944 |
| 587 | 20240531 | 092200 | 4388397550 | 34650 | 34700 | 34700 | 34650 | 1615 |
| 588 | 20240531 | 092100 | 4332372200 | 34650 | 34650 | 34700 | 34650 | 894 |
| 589 | 20240531 | 092000 | 4301362200 | 34650 | 34650 | 34700 | 34650 | 1552 |
| 590 | 20240531 | 091900 | 4247583500 | 34650 | 34650 | 34700 | 34600 | 6013 |
| 591 | 20240531 | 091800 | 4039242650 | 34650 | 34700 | 34700 | 34650 | 9637 |
| 592 | 20240531 | 091700 | 3705228600 | 34700 | 34800 | 34800 | 34650 | 6075 |
| 593 | 20240531 | 091600 | 3494302900 | 34800 | 34750 | 34800 | 34750 | 577 |
| 594 | 20240531 | 091500 | 3474243350 | 34750 | 34750 | 34800 | 34750 | 1324 |
| 595 | 20240531 | 091400 | 3428192350 | 34750 | 34800 | 34850 | 34750 | 3138 |
| 596 | 20240531 | 091300 | 3319128600 | 34850 | 34900 | 34950 | 34750 | 6299 |
| 597 | 20240531 | 091200 | 3099552600 | 34900 | 34950 | 34950 | 34800 | 6680 |
| 598 | 20240531 | 091100 | 2866594750 | 34950 | 35100 | 35150 | 34950 | 5994 |
| 599 | 20240531 | 091000 | 2656595200 | 35150 | 35100 | 35200 | 35100 | 2907 |
| 600 | 20240531 | 090900 | 2554482550 | 35100 | 35150 | 35200 | 35050 | 5502 |
| 601 | 20240531 | 090800 | 2361260350 | 35200 | 35150 | 35200 | 35100 | 4517 |
| 602 | 20240531 | 090700 | 2202524300 | 35200 | 35100 | 35200 | 35050 | 2675 |
| 603 | 20240531 | 090600 | 2108542950 | 35100 | 35150 | 35150 | 35050 | 3570 |
| 604 | 20240531 | 090500 | 1983178650 | 35150 | 35200 | 35200 | 35050 | 11336 |
| 605 | 20240531 | 090400 | 1584823250 | 35200 | 34950 | 35200 | 34900 | 9990 |
| 606 | 20240531 | 090300 | 1234665900 | 34900 | 34850 | 35000 | 34800 | 8327 |
| 607 | 20240531 | 090200 | 943804900 | 34900 | 34800 | 34900 | 34650 | 3787 |
| 608 | 20240531 | 090100 | 811997450 | 34800 | 34800 | 34950 | 34650 | 3850 |
| 609 | 20240531 | 090000 | 678037600 | 34950 | 34650 | 34950 | 34650 | 19351 |