33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 190200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 3 | 20240530 | 190100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240530 | 190000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240530 | 185900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240530 | 185800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240530 | 185700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240530 | 185600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240530 | 185500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240530 | 185400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240530 | 185300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240530 | 185200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240530 | 185100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240530 | 185000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240530 | 184900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240530 | 184800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240530 | 184700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240530 | 184600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240530 | 184500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240530 | 184400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240530 | 184300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240530 | 184200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240530 | 184100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240530 | 184000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240530 | 183900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240530 | 183800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240530 | 183700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240530 | 183600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240530 | 183500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240530 | 183400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240530 | 183300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240530 | 183200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 33 | 20240530 | 183100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240530 | 183000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240530 | 182900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240530 | 182800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240530 | 182700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240530 | 182600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240530 | 182500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240530 | 182400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240530 | 182300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240530 | 182200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240530 | 182100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240530 | 182000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240530 | 181900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240530 | 181800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240530 | 181700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240530 | 181600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240530 | 181500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240530 | 181400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240530 | 181300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240530 | 181200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240530 | 181100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240530 | 181000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240530 | 180900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240530 | 180800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240530 | 180700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240530 | 180600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240530 | 180500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240530 | 180400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240530 | 180300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240530 | 180200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 63 | 20240530 | 180100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240530 | 180000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240530 | 175900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240530 | 175800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240530 | 175700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240530 | 175600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240530 | 175500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240530 | 175400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240530 | 175300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240530 | 175200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240530 | 175100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240530 | 175000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240530 | 174900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240530 | 174800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240530 | 174700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240530 | 174600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240530 | 174500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240530 | 174400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240530 | 174300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240530 | 174200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240530 | 174100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240530 | 174000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240530 | 173900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240530 | 173800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240530 | 173700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240530 | 173600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240530 | 173500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240530 | 173400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240530 | 173300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240530 | 173200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 93 | 20240530 | 173100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240530 | 173000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240530 | 172900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240530 | 172800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240530 | 172700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240530 | 172600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240530 | 172500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240530 | 172400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240530 | 172300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240530 | 172200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240530 | 172100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240530 | 172000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240530 | 171900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240530 | 171800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240530 | 171700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240530 | 171600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240530 | 171500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240530 | 171400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240530 | 171300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240530 | 171200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240530 | 171100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240530 | 171000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240530 | 170900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240530 | 170800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240530 | 170700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240530 | 170600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240530 | 170500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240530 | 170400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240530 | 170300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240530 | 170200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 123 | 20240530 | 170100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240530 | 170000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240530 | 165900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240530 | 165800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240530 | 165700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240530 | 165600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240530 | 165500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240530 | 165400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240530 | 165300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240530 | 165200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240530 | 165100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240530 | 165000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240530 | 164900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240530 | 164800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240530 | 164700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240530 | 164600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240530 | 164500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240530 | 164400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240530 | 164300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240530 | 164200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240530 | 164100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240530 | 164000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240530 | 163900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240530 | 163800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240530 | 163700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240530 | 163600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240530 | 163500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240530 | 163400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240530 | 163300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240530 | 163200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 153 | 20240530 | 163100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240530 | 163000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240530 | 162900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240530 | 162800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240530 | 162700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240530 | 162600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240530 | 162500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240530 | 162400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240530 | 162300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240530 | 162200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240530 | 162100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240530 | 162000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240530 | 161900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240530 | 161800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240530 | 161700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240530 | 161600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240530 | 161500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240530 | 161400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240530 | 161300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240530 | 161200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240530 | 161100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240530 | 161000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240530 | 160900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240530 | 160800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240530 | 160700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240530 | 160600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240530 | 160500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240530 | 160400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240530 | 160300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240530 | 160200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 183 | 20240530 | 160100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240530 | 160000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240530 | 155900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240530 | 155800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240530 | 155700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240530 | 155600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240530 | 155500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240530 | 155400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240530 | 155300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240530 | 155200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240530 | 155100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240530 | 155000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240530 | 154900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240530 | 154800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240530 | 154700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240530 | 154600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240530 | 154500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240530 | 154400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240530 | 154300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240530 | 154200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240530 | 154100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240530 | 154000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20240530 | 153900 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20240530 | 153800 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20240530 | 153700 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20240530 | 153600 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20240530 | 153500 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20240530 | 153400 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20240530 | 153300 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20240530 | 153200 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 213 | 20240530 | 153100 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20240530 | 153000 | 16801415050 | 36900 | 36900 | 36900 | 36900 | 30624 |
| 215 | 20240530 | 152900 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240530 | 152800 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240530 | 152700 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240530 | 152600 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240530 | 152500 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240530 | 152400 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240530 | 152300 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240530 | 152200 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240530 | 152100 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240530 | 152000 | 15671389450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240530 | 151900 | 15671389450 | 37000 | 37000 | 37100 | 36950 | 1131 |
| 226 | 20240530 | 151800 | 15629513550 | 37000 | 37050 | 37050 | 37000 | 1265 |
| 227 | 20240530 | 151700 | 15582687300 | 37050 | 37000 | 37050 | 37000 | 1770 |
| 228 | 20240530 | 151600 | 15517164900 | 37000 | 37000 | 37050 | 36950 | 2306 |
| 229 | 20240530 | 151500 | 15431868850 | 37050 | 37200 | 37200 | 36950 | 2693 |
| 230 | 20240530 | 151400 | 15332201300 | 37150 | 37050 | 37150 | 37000 | 3143 |
| 231 | 20240530 | 151300 | 15215835450 | 37050 | 37150 | 37150 | 37000 | 2282 |
| 232 | 20240530 | 151200 | 15131324350 | 37100 | 37000 | 37200 | 37000 | 4291 |
| 233 | 20240530 | 151100 | 14972281250 | 37050 | 37050 | 37100 | 37000 | 1740 |
| 234 | 20240530 | 151000 | 14907784300 | 37050 | 37100 | 37150 | 37050 | 1239 |
| 235 | 20240530 | 150900 | 14861838800 | 37150 | 37100 | 37150 | 37050 | 2139 |
| 236 | 20240530 | 150800 | 14782497400 | 37100 | 37100 | 37100 | 37050 | 1430 |
| 237 | 20240530 | 150700 | 14729452200 | 37050 | 37100 | 37100 | 37050 | 934 |
| 238 | 20240530 | 150600 | 14694817400 | 37050 | 37100 | 37100 | 37050 | 1187 |
| 239 | 20240530 | 150500 | 14650806400 | 37050 | 37050 | 37100 | 37050 | 756 |
| 240 | 20240530 | 150400 | 14622776300 | 37050 | 37100 | 37100 | 37050 | 693 |
| 241 | 20240530 | 150300 | 14597080600 | 37100 | 37100 | 37150 | 37050 | 910 |
| 242 | 20240530 | 150200 | 14563320150 | 37100 | 37100 | 37100 | 37050 | 1340 |
| 243 | 20240530 | 150100 | 14513621500 | 37100 | 37100 | 37100 | 37050 | 1425 |
| 244 | 20240530 | 150000 | 14460797300 | 37050 | 37050 | 37100 | 37050 | 553 |
| 245 | 20240530 | 145900 | 14440297950 | 37050 | 37150 | 37150 | 37050 | 882 |
| 246 | 20240530 | 145800 | 14407581250 | 37150 | 37100 | 37150 | 37050 | 1291 |
| 247 | 20240530 | 145700 | 14359656050 | 37150 | 37050 | 37150 | 37050 | 3858 |
| 248 | 20240530 | 145600 | 14216553450 | 37050 | 37050 | 37100 | 37050 | 983 |
| 249 | 20240530 | 145500 | 14180123200 | 37100 | 37050 | 37100 | 37050 | 920 |
| 250 | 20240530 | 145400 | 14146026300 | 37050 | 37100 | 37100 | 37050 | 1010 |
| 251 | 20240530 | 145300 | 14108586100 | 37100 | 37100 | 37100 | 37000 | 611 |
| 252 | 20240530 | 145200 | 14085943200 | 37100 | 37100 | 37100 | 37050 | 1119 |
| 253 | 20240530 | 145100 | 14044445550 | 37050 | 37100 | 37200 | 37050 | 1947 |
| 254 | 20240530 | 145000 | 13972220600 | 37050 | 37050 | 37150 | 37000 | 2102 |
| 255 | 20240530 | 144900 | 13894323400 | 37100 | 37050 | 37100 | 37050 | 859 |
| 256 | 20240530 | 144800 | 13862487800 | 37050 | 37050 | 37100 | 37050 | 1447 |
| 257 | 20240530 | 144700 | 13808857950 | 37050 | 37050 | 37100 | 37050 | 1260 |
| 258 | 20240530 | 144600 | 13762153900 | 37050 | 37050 | 37100 | 37050 | 784 |
| 259 | 20240530 | 144500 | 13733100500 | 37100 | 37150 | 37150 | 37050 | 1023 |
| 260 | 20240530 | 144400 | 13695134500 | 37150 | 37100 | 37150 | 37050 | 1542 |
| 261 | 20240530 | 144300 | 13637951250 | 37050 | 37100 | 37100 | 37050 | 912 |
| 262 | 20240530 | 144200 | 13604153550 | 37100 | 37050 | 37100 | 37050 | 1514 |
| 263 | 20240530 | 144100 | 13548012800 | 37100 | 37100 | 37100 | 37050 | 1376 |
| 264 | 20240530 | 144000 | 13497004550 | 37050 | 37150 | 37150 | 37050 | 720 |
| 265 | 20240530 | 143900 | 13470295400 | 37100 | 37000 | 37150 | 37000 | 3498 |
| 266 | 20240530 | 143800 | 13340609200 | 37050 | 37000 | 37050 | 36950 | 1756 |
| 267 | 20240530 | 143700 | 13275614000 | 37050 | 37050 | 37050 | 37000 | 881 |
| 268 | 20240530 | 143600 | 13243002550 | 37050 | 37050 | 37050 | 37000 | 807 |
| 269 | 20240530 | 143500 | 13213125250 | 37050 | 37050 | 37050 | 37000 | 1302 |
| 270 | 20240530 | 143400 | 13164923900 | 37000 | 37000 | 37050 | 37000 | 647 |
| 271 | 20240530 | 143300 | 13140973100 | 37000 | 37050 | 37050 | 37000 | 1232 |
| 272 | 20240530 | 143200 | 13095365300 | 37050 | 37050 | 37100 | 37000 | 1455 |
| 273 | 20240530 | 143100 | 13041480150 | 37000 | 37000 | 37050 | 36950 | 1303 |
| 274 | 20240530 | 143000 | 12993277200 | 37000 | 36950 | 37050 | 36950 | 1554 |
| 275 | 20240530 | 142900 | 12935774300 | 37000 | 36950 | 37000 | 36950 | 1064 |
| 276 | 20240530 | 142800 | 12896439900 | 37000 | 36850 | 37000 | 36850 | 3987 |
| 277 | 20240530 | 142700 | 12749225500 | 36850 | 36850 | 36900 | 36850 | 933 |
| 278 | 20240530 | 142600 | 12714833400 | 36850 | 36850 | 36900 | 36850 | 1143 |
| 279 | 20240530 | 142500 | 12672696200 | 36850 | 36850 | 36900 | 36850 | 645 |
| 280 | 20240530 | 142400 | 12648922650 | 36850 | 36900 | 36950 | 36850 | 658 |
| 281 | 20240530 | 142300 | 12624646900 | 36900 | 36900 | 36950 | 36900 | 1189 |
| 282 | 20240530 | 142200 | 12580765200 | 36950 | 36900 | 36950 | 36900 | 405 |
| 283 | 20240530 | 142100 | 12565815300 | 36900 | 36900 | 36950 | 36900 | 464 |
| 284 | 20240530 | 142000 | 12548692550 | 36900 | 36900 | 36950 | 36900 | 828 |
| 285 | 20240530 | 141900 | 12518127350 | 36900 | 36950 | 36950 | 36900 | 597 |
| 286 | 20240530 | 141800 | 12496095350 | 36950 | 36850 | 36950 | 36850 | 1740 |
| 287 | 20240530 | 141700 | 12431898600 | 36850 | 36850 | 36900 | 36850 | 626 |
| 288 | 20240530 | 141600 | 12408825100 | 36900 | 36900 | 36900 | 36850 | 580 |
| 289 | 20240530 | 141500 | 12387444400 | 36850 | 36900 | 36900 | 36850 | 1241 |
| 290 | 20240530 | 141400 | 12341701600 | 36900 | 36950 | 36950 | 36850 | 911 |
| 291 | 20240530 | 141300 | 12308102800 | 36900 | 36950 | 36950 | 36900 | 912 |
| 292 | 20240530 | 141200 | 12274446950 | 36900 | 36900 | 37000 | 36900 | 1097 |
| 293 | 20240530 | 141100 | 12233924950 | 36900 | 36900 | 36950 | 36900 | 911 |
| 294 | 20240530 | 141000 | 12200298300 | 36950 | 36950 | 36950 | 36900 | 726 |
| 295 | 20240530 | 140900 | 12173503300 | 36950 | 36950 | 36950 | 36900 | 1120 |
| 296 | 20240530 | 140800 | 12132143450 | 36950 | 37000 | 37000 | 36900 | 1086 |
| 297 | 20240530 | 140700 | 12092008400 | 37000 | 36950 | 37000 | 36900 | 881 |
| 298 | 20240530 | 140600 | 12059444000 | 36950 | 36950 | 37000 | 36950 | 538 |
| 299 | 20240530 | 140500 | 12039563700 | 36950 | 36950 | 37000 | 36900 | 1055 |
| 300 | 20240530 | 140400 | 12000568450 | 36950 | 36950 | 37000 | 36950 | 353 |
| 301 | 20240530 | 140300 | 11987516800 | 36950 | 36950 | 37000 | 36950 | 777 |
| 302 | 20240530 | 140200 | 11958789100 | 36950 | 36950 | 37000 | 36950 | 568 |
| 303 | 20240530 | 140100 | 11937796800 | 36950 | 36950 | 37000 | 36950 | 482 |
| 304 | 20240530 | 140000 | 11919982350 | 37000 | 37000 | 37050 | 36950 | 1031 |
| 305 | 20240530 | 135900 | 11881838000 | 37050 | 37000 | 37050 | 36950 | 1123 |
| 306 | 20240530 | 135800 | 11840293900 | 37000 | 36950 | 37000 | 36950 | 766 |
| 307 | 20240530 | 135700 | 11811960850 | 36950 | 37000 | 37050 | 36950 | 594 |
| 308 | 20240530 | 135600 | 11789982750 | 37000 | 37000 | 37050 | 36950 | 651 |
| 309 | 20240530 | 135500 | 11765906750 | 36950 | 36950 | 37000 | 36950 | 937 |
| 310 | 20240530 | 135400 | 11731260000 | 36950 | 36950 | 37000 | 36950 | 528 |
| 311 | 20240530 | 135300 | 11711733350 | 37000 | 37000 | 37000 | 36900 | 3162 |
| 312 | 20240530 | 135200 | 11594856150 | 36950 | 37000 | 37000 | 36950 | 464 |
| 313 | 20240530 | 135100 | 11577708050 | 37000 | 37000 | 37000 | 36950 | 698 |
| 314 | 20240530 | 135000 | 11551905450 | 37000 | 36850 | 37000 | 36850 | 2164 |
| 315 | 20240530 | 134900 | 11472025950 | 36850 | 36900 | 36900 | 36850 | 515 |
| 316 | 20240530 | 134800 | 11453035050 | 36900 | 36950 | 36950 | 36900 | 318 |
| 317 | 20240530 | 134700 | 11441295700 | 36950 | 36950 | 36950 | 36850 | 730 |
| 318 | 20240530 | 134600 | 11414351000 | 36950 | 36950 | 36950 | 36900 | 296 |
| 319 | 20240530 | 134500 | 11403422050 | 36850 | 36900 | 36950 | 36850 | 1029 |
| 320 | 20240530 | 134400 | 11365443700 | 36900 | 36900 | 36950 | 36900 | 562 |
| 321 | 20240530 | 134300 | 11344692950 | 36950 | 36950 | 37000 | 36900 | 431 |
| 322 | 20240530 | 134200 | 11328775650 | 36950 | 36900 | 37000 | 36850 | 3606 |
| 323 | 20240530 | 134100 | 11195630250 | 36900 | 36900 | 36900 | 36850 | 872 |
| 324 | 20240530 | 134000 | 11163478500 | 36900 | 36850 | 36900 | 36850 | 258 |
| 325 | 20240530 | 133900 | 11153966150 | 36900 | 36850 | 36900 | 36850 | 827 |
| 326 | 20240530 | 133800 | 11123471100 | 36900 | 36850 | 36900 | 36800 | 1382 |
| 327 | 20240530 | 133700 | 11072533800 | 36900 | 36850 | 36900 | 36850 | 341 |
| 328 | 20240530 | 133600 | 11059962100 | 36850 | 36850 | 36900 | 36850 | 2992 |
| 329 | 20240530 | 133500 | 10949579050 | 36850 | 36900 | 36900 | 36850 | 753 |
| 330 | 20240530 | 133400 | 10921822750 | 36850 | 36900 | 36950 | 36850 | 461 |
| 331 | 20240530 | 133300 | 10904812650 | 36900 | 36900 | 37000 | 36900 | 1525 |
| 332 | 20240530 | 133200 | 10848474450 | 36950 | 36900 | 36950 | 36900 | 534 |
| 333 | 20240530 | 133100 | 10828759700 | 36900 | 36900 | 36950 | 36850 | 952 |
| 334 | 20240530 | 133000 | 10793623050 | 36900 | 36900 | 36950 | 36900 | 357 |
| 335 | 20240530 | 132900 | 10780444900 | 36950 | 36950 | 36950 | 36900 | 981 |
| 336 | 20240530 | 132800 | 10744224950 | 36900 | 36850 | 37000 | 36850 | 987 |
| 337 | 20240530 | 132700 | 10707782300 | 36850 | 36950 | 36950 | 36850 | 1122 |
| 338 | 20240530 | 132600 | 10666382200 | 36900 | 36900 | 36950 | 36900 | 796 |
| 339 | 20240530 | 132500 | 10636992050 | 36900 | 36850 | 36950 | 36850 | 1426 |
| 340 | 20240530 | 132400 | 10584361700 | 36900 | 36900 | 36900 | 36850 | 153 |
| 341 | 20240530 | 132300 | 10578720650 | 36900 | 36850 | 36900 | 36850 | 1060 |
| 342 | 20240530 | 132200 | 10539640550 | 36850 | 36850 | 36900 | 36850 | 143 |
| 343 | 20240530 | 132100 | 10534370500 | 36850 | 36850 | 36900 | 36850 | 250 |
| 344 | 20240530 | 132000 | 10525154750 | 36850 | 36900 | 36950 | 36850 | 895 |
| 345 | 20240530 | 131900 | 10492147950 | 36850 | 36900 | 36900 | 36850 | 505 |
| 346 | 20240530 | 131800 | 10473533500 | 36850 | 36850 | 36900 | 36850 | 879 |
| 347 | 20240530 | 131700 | 10441112400 | 36850 | 36900 | 36900 | 36850 | 444 |
| 348 | 20240530 | 131600 | 10424743450 | 36900 | 36900 | 36950 | 36850 | 625 |
| 349 | 20240530 | 131500 | 10401687900 | 36900 | 36900 | 36900 | 36850 | 488 |
| 350 | 20240530 | 131400 | 10383691550 | 36900 | 36800 | 36950 | 36800 | 2693 |
| 351 | 20240530 | 131300 | 10284453450 | 36850 | 36900 | 36900 | 36800 | 1773 |
| 352 | 20240530 | 131200 | 10219148150 | 36900 | 36900 | 36900 | 36850 | 187 |
| 353 | 20240530 | 131100 | 10212252600 | 36850 | 36850 | 36900 | 36850 | 2375 |
| 354 | 20240530 | 131000 | 10124718100 | 36850 | 36850 | 36900 | 36850 | 335 |
| 355 | 20240530 | 130900 | 10112372000 | 36850 | 36900 | 36950 | 36850 | 1651 |
| 356 | 20240530 | 130800 | 10051459600 | 36950 | 36900 | 36950 | 36900 | 859 |
| 357 | 20240530 | 130700 | 10019753450 | 36900 | 36900 | 36950 | 36900 | 873 |
| 358 | 20240530 | 130600 | 9987537150 | 36900 | 36900 | 36950 | 36900 | 179 |
| 359 | 20240530 | 130500 | 9980929550 | 36900 | 36900 | 36950 | 36900 | 854 |
| 360 | 20240530 | 130400 | 9949406150 | 36950 | 36950 | 36950 | 36900 | 134 |
| 361 | 20240530 | 130300 | 9944458750 | 36900 | 36900 | 36950 | 36900 | 374 |
| 362 | 20240530 | 130200 | 9930657500 | 36950 | 36900 | 36950 | 36900 | 689 |
| 363 | 20240530 | 130100 | 9905222400 | 36950 | 36950 | 36950 | 36900 | 585 |
| 364 | 20240530 | 130000 | 9883622350 | 36900 | 36950 | 36950 | 36900 | 264 |
| 365 | 20240530 | 125900 | 9873874300 | 36950 | 36950 | 36950 | 36900 | 864 |
| 366 | 20240530 | 125800 | 9841973100 | 36950 | 36900 | 36950 | 36900 | 329 |
| 367 | 20240530 | 125700 | 9829825500 | 36900 | 36950 | 36950 | 36900 | 383 |
| 368 | 20240530 | 125600 | 9815687150 | 36950 | 36900 | 36950 | 36900 | 595 |
| 369 | 20240530 | 125500 | 9793715500 | 36900 | 36900 | 36950 | 36900 | 928 |
| 370 | 20240530 | 125400 | 9759466800 | 36950 | 36950 | 36950 | 36900 | 257 |
| 371 | 20240530 | 125300 | 9749976700 | 36950 | 36950 | 36950 | 36900 | 885 |
| 372 | 20240530 | 125200 | 9717305000 | 36950 | 36900 | 36950 | 36900 | 184 |
| 373 | 20240530 | 125100 | 9710511250 | 36900 | 36950 | 37000 | 36900 | 765 |
| 374 | 20240530 | 125000 | 9682269950 | 36950 | 36950 | 37000 | 36900 | 641 |
| 375 | 20240530 | 124900 | 9658579600 | 36950 | 36900 | 36950 | 36900 | 635 |
| 376 | 20240530 | 124800 | 9635136350 | 36900 | 36850 | 37100 | 36850 | 1361 |
| 377 | 20240530 | 124700 | 9584886300 | 36850 | 36950 | 36950 | 36850 | 745 |
| 378 | 20240530 | 124600 | 9557393850 | 36900 | 36900 | 36950 | 36850 | 979 |
| 379 | 20240530 | 124500 | 9521278600 | 36850 | 36900 | 36900 | 36850 | 581 |
| 380 | 20240530 | 124400 | 9499859300 | 36900 | 36950 | 36950 | 36900 | 490 |
| 381 | 20240530 | 124300 | 9481771950 | 36950 | 36950 | 36950 | 36900 | 605 |
| 382 | 20240530 | 124200 | 9459441150 | 36950 | 36900 | 36950 | 36900 | 202 |
| 383 | 20240530 | 124100 | 9451984800 | 36900 | 36950 | 36950 | 36900 | 750 |
| 384 | 20240530 | 124000 | 9424296350 | 36900 | 36900 | 36950 | 36900 | 306 |
| 385 | 20240530 | 123900 | 9413001900 | 36950 | 36950 | 36950 | 36900 | 498 |
| 386 | 20240530 | 123800 | 9394619950 | 36900 | 36900 | 36950 | 36900 | 1444 |
| 387 | 20240530 | 123700 | 9341312400 | 36900 | 36950 | 37000 | 36900 | 818 |
| 388 | 20240530 | 123600 | 9311102500 | 37000 | 36950 | 37000 | 36950 | 352 |
| 389 | 20240530 | 123500 | 9298093000 | 37000 | 37050 | 37050 | 36950 | 816 |
| 390 | 20240530 | 123400 | 9267921000 | 37000 | 36950 | 37050 | 36950 | 789 |
| 391 | 20240530 | 123300 | 9238733250 | 36950 | 36950 | 37000 | 36950 | 464 |
| 392 | 20240530 | 123200 | 9221586000 | 36950 | 37000 | 37050 | 36950 | 544 |
| 393 | 20240530 | 123100 | 9201452850 | 37000 | 37000 | 37000 | 36900 | 671 |
| 394 | 20240530 | 123000 | 9176645550 | 36950 | 36950 | 37000 | 36950 | 162 |
| 395 | 20240530 | 122900 | 9170659600 | 36950 | 36950 | 37000 | 36950 | 854 |
| 396 | 20240530 | 122800 | 9139084600 | 36950 | 37000 | 37000 | 36950 | 395 |
| 397 | 20240530 | 122700 | 9124479100 | 36950 | 36950 | 37000 | 36950 | 306 |
| 398 | 20240530 | 122600 | 9113170000 | 36950 | 37000 | 37000 | 36950 | 813 |
| 399 | 20240530 | 122500 | 9083116050 | 36950 | 37000 | 37000 | 36950 | 294 |
| 400 | 20240530 | 122400 | 9072251100 | 37000 | 36900 | 37000 | 36900 | 642 |
| 401 | 20240530 | 122300 | 9048540400 | 36950 | 36950 | 36950 | 36900 | 685 |
| 402 | 20240530 | 122200 | 9023241000 | 36950 | 37000 | 37000 | 36950 | 354 |
| 403 | 20240530 | 122100 | 9010156300 | 36950 | 36950 | 36950 | 36900 | 715 |
| 404 | 20240530 | 122000 | 8983742350 | 36950 | 37000 | 37000 | 36950 | 357 |
| 405 | 20240530 | 121900 | 8970545900 | 37000 | 36950 | 37000 | 36950 | 666 |
| 406 | 20240530 | 121800 | 8945932000 | 36950 | 36950 | 37000 | 36950 | 597 |
| 407 | 20240530 | 121700 | 8923864450 | 37000 | 36950 | 37050 | 36950 | 347 |
| 408 | 20240530 | 121600 | 8911035400 | 36950 | 36950 | 37050 | 36950 | 857 |
| 409 | 20240530 | 121500 | 8879343050 | 36950 | 37000 | 37000 | 36950 | 625 |
| 410 | 20240530 | 121400 | 8856235150 | 37050 | 37000 | 37050 | 37000 | 357 |
| 411 | 20240530 | 121300 | 8843018650 | 37050 | 36950 | 37050 | 36900 | 815 |
| 412 | 20240530 | 121200 | 8812885050 | 37000 | 36950 | 37000 | 36950 | 525 |
| 413 | 20240530 | 121100 | 8793477600 | 36950 | 36950 | 37000 | 36950 | 634 |
| 414 | 20240530 | 121000 | 8770045250 | 37000 | 36950 | 37000 | 36950 | 433 |
| 415 | 20240530 | 120900 | 8754039200 | 36950 | 36950 | 37000 | 36950 | 255 |
| 416 | 20240530 | 120800 | 8744614250 | 37050 | 37050 | 37050 | 36950 | 518 |
| 417 | 20240530 | 120700 | 8725443350 | 37050 | 36950 | 37100 | 36900 | 1133 |
| 418 | 20240530 | 120600 | 8683553700 | 36950 | 37000 | 37000 | 36950 | 572 |
| 419 | 20240530 | 120500 | 8662413300 | 37000 | 37000 | 37000 | 36950 | 536 |
| 420 | 20240530 | 120400 | 8642593000 | 36950 | 37000 | 37050 | 36950 | 475 |
| 421 | 20240530 | 120300 | 8625024600 | 37000 | 36900 | 37050 | 36900 | 426 |
| 422 | 20240530 | 120200 | 8609264750 | 37000 | 36950 | 37000 | 36900 | 549 |
| 423 | 20240530 | 120100 | 8588971150 | 36950 | 36950 | 37050 | 36950 | 418 |
| 424 | 20240530 | 120000 | 8573513250 | 36950 | 37000 | 37050 | 36950 | 265 |
| 425 | 20240530 | 115900 | 8563718850 | 36950 | 36950 | 37000 | 36900 | 1758 |
| 426 | 20240530 | 115800 | 8498791200 | 36950 | 36950 | 36950 | 36900 | 669 |
| 427 | 20240530 | 115700 | 8474088550 | 36900 | 36900 | 36950 | 36900 | 1515 |
| 428 | 20240530 | 115600 | 8418182200 | 36900 | 37050 | 37050 | 36900 | 648 |
| 429 | 20240530 | 115500 | 8394244750 | 37000 | 37000 | 37050 | 36950 | 1247 |
| 430 | 20240530 | 115400 | 8348116150 | 36950 | 37000 | 37000 | 36950 | 571 |
| 431 | 20240530 | 115300 | 8327014750 | 37000 | 37000 | 37050 | 36950 | 495 |
| 432 | 20240530 | 115200 | 8308695050 | 37000 | 37000 | 37100 | 36950 | 1142 |
| 433 | 20240530 | 115100 | 8266440950 | 37000 | 36950 | 37000 | 36900 | 503 |
| 434 | 20240530 | 115000 | 8247851250 | 36950 | 37000 | 37000 | 36900 | 921 |
| 435 | 20240530 | 114900 | 8213817400 | 37000 | 36900 | 37000 | 36900 | 221 |
| 436 | 20240530 | 114800 | 8205649700 | 36950 | 36950 | 37000 | 36950 | 644 |
| 437 | 20240530 | 114700 | 8181848550 | 36950 | 36950 | 37000 | 36900 | 332 |
| 438 | 20240530 | 114600 | 8169577050 | 37000 | 37000 | 37000 | 36900 | 1535 |
| 439 | 20240530 | 114500 | 8112895350 | 37000 | 37000 | 37000 | 36950 | 607 |
| 440 | 20240530 | 114400 | 8090454950 | 36950 | 36950 | 37000 | 36950 | 347 |
| 441 | 20240530 | 114300 | 8077625650 | 36950 | 36950 | 37000 | 36900 | 1519 |
| 442 | 20240530 | 114200 | 8021516050 | 36900 | 36950 | 37000 | 36900 | 1049 |
| 443 | 20240530 | 114100 | 7982759650 | 36950 | 37000 | 37000 | 36950 | 422 |
| 444 | 20240530 | 114000 | 7967159900 | 36950 | 37000 | 37050 | 36950 | 872 |
| 445 | 20240530 | 113900 | 7934894800 | 37000 | 37050 | 37050 | 37000 | 537 |
| 446 | 20240530 | 113800 | 7915018200 | 37000 | 37000 | 37000 | 36950 | 512 |
| 447 | 20240530 | 113700 | 7896090950 | 37000 | 37000 | 37000 | 36950 | 623 |
| 448 | 20240530 | 113600 | 7873054700 | 36950 | 36950 | 37000 | 36950 | 520 |
| 449 | 20240530 | 113500 | 7853834800 | 36950 | 37000 | 37000 | 36950 | 564 |
| 450 | 20240530 | 113400 | 7832980850 | 36950 | 36950 | 37000 | 36950 | 467 |
| 451 | 20240530 | 113300 | 7815721550 | 36950 | 37050 | 37050 | 36950 | 560 |
| 452 | 20240530 | 113200 | 7795013200 | 37050 | 37050 | 37050 | 36950 | 597 |
| 453 | 20240530 | 113100 | 7772925700 | 37000 | 37000 | 37000 | 36950 | 805 |
| 454 | 20240530 | 113000 | 7743148500 | 37000 | 37050 | 37050 | 37000 | 512 |
| 455 | 20240530 | 112900 | 7724201800 | 37050 | 37050 | 37050 | 37000 | 241 |
| 456 | 20240530 | 112800 | 7715277700 | 37000 | 37050 | 37050 | 37000 | 258 |
| 457 | 20240530 | 112700 | 7705731400 | 37000 | 37050 | 37050 | 37000 | 383 |
| 458 | 20240530 | 112600 | 7691555900 | 37000 | 37000 | 37050 | 36950 | 581 |
| 459 | 20240530 | 112500 | 7670055400 | 37000 | 37000 | 37050 | 36950 | 576 |
| 460 | 20240530 | 112400 | 7648752150 | 37000 | 37050 | 37050 | 36950 | 1469 |
| 461 | 20240530 | 112300 | 7594411050 | 37000 | 37000 | 37050 | 37000 | 271 |
| 462 | 20240530 | 112200 | 7584378050 | 37050 | 37050 | 37050 | 37000 | 400 |
| 463 | 20240530 | 112100 | 7569571800 | 37050 | 37050 | 37050 | 37000 | 1365 |
| 464 | 20240530 | 112000 | 7519057550 | 37050 | 37100 | 37100 | 37000 | 579 |
| 465 | 20240530 | 111900 | 7497608250 | 37050 | 37100 | 37100 | 37050 | 251 |
| 466 | 20240530 | 111800 | 7488305600 | 37100 | 37050 | 37150 | 37050 | 666 |
| 467 | 20240530 | 111700 | 7463616900 | 37050 | 37150 | 37150 | 37050 | 446 |
| 468 | 20240530 | 111600 | 7447070850 | 37150 | 37100 | 37150 | 37100 | 249 |
| 469 | 20240530 | 111500 | 7437831050 | 37100 | 37100 | 37150 | 37050 | 366 |
| 470 | 20240530 | 111400 | 7424253250 | 37100 | 37150 | 37150 | 37050 | 668 |
| 471 | 20240530 | 111300 | 7399469450 | 37100 | 37150 | 37150 | 37100 | 379 |
| 472 | 20240530 | 111200 | 7385395900 | 37150 | 37150 | 37200 | 37100 | 516 |
| 473 | 20240530 | 111100 | 7366234250 | 37150 | 37200 | 37200 | 37150 | 78 |
| 474 | 20240530 | 111000 | 7363335050 | 37200 | 37200 | 37200 | 37100 | 975 |
| 475 | 20240530 | 110900 | 7327119850 | 37200 | 37150 | 37200 | 37100 | 423 |
| 476 | 20240530 | 110800 | 7311404400 | 37200 | 37200 | 37200 | 37150 | 433 |
| 477 | 20240530 | 110700 | 7295310250 | 37150 | 37150 | 37250 | 37100 | 1889 |
| 478 | 20240530 | 110600 | 7225047950 | 37200 | 37200 | 37250 | 37150 | 850 |
| 479 | 20240530 | 110500 | 7193429950 | 37250 | 37250 | 37250 | 37200 | 221 |
| 480 | 20240530 | 110400 | 7185201500 | 37200 | 37200 | 37250 | 37200 | 222 |
| 481 | 20240530 | 110300 | 7176941600 | 37250 | 37200 | 37250 | 37200 | 440 |
| 482 | 20240530 | 110200 | 7160566700 | 37200 | 37200 | 37250 | 37200 | 480 |
| 483 | 20240530 | 110100 | 7142700250 | 37250 | 37200 | 37250 | 37200 | 346 |
| 484 | 20240530 | 110000 | 7129819850 | 37200 | 37250 | 37250 | 37150 | 530 |
| 485 | 20240530 | 105900 | 7110095750 | 37250 | 37200 | 37250 | 37150 | 1478 |
| 486 | 20240530 | 105800 | 7055120450 | 37250 | 37250 | 37250 | 37200 | 960 |
| 487 | 20240530 | 105700 | 7019394100 | 37200 | 37250 | 37250 | 37200 | 274 |
| 488 | 20240530 | 105600 | 7009195750 | 37250 | 37250 | 37250 | 37200 | 384 |
| 489 | 20240530 | 105500 | 6994908500 | 37200 | 37200 | 37250 | 37200 | 155 |
| 490 | 20240530 | 105400 | 6989139300 | 37200 | 37200 | 37250 | 37200 | 558 |
| 491 | 20240530 | 105300 | 6968376950 | 37200 | 37200 | 37250 | 37200 | 2258 |
| 492 | 20240530 | 105200 | 6884337000 | 37150 | 37200 | 37200 | 37150 | 1520 |
| 493 | 20240530 | 105100 | 6827814350 | 37200 | 37200 | 37200 | 37150 | 334 |
| 494 | 20240530 | 105000 | 6815392350 | 37200 | 37150 | 37200 | 37150 | 368 |
| 495 | 20240530 | 104900 | 6801714850 | 37200 | 37200 | 37200 | 37150 | 374 |
| 496 | 20240530 | 104800 | 6787805650 | 37150 | 37100 | 37200 | 37100 | 3887 |
| 497 | 20240530 | 104700 | 6643394450 | 37100 | 37050 | 37100 | 37050 | 605 |
| 498 | 20240530 | 104600 | 6620959700 | 37100 | 37050 | 37100 | 37050 | 403 |
| 499 | 20240530 | 104500 | 6606026650 | 37100 | 37100 | 37100 | 37050 | 1128 |
| 500 | 20240530 | 104400 | 6564194900 | 37100 | 37100 | 37150 | 37100 | 318 |
| 501 | 20240530 | 104300 | 6552395200 | 37100 | 37150 | 37150 | 37100 | 438 |
| 502 | 20240530 | 104200 | 6536140450 | 37100 | 37100 | 37150 | 37100 | 345 |
| 503 | 20240530 | 104100 | 6523335850 | 37100 | 37100 | 37150 | 37100 | 163 |
| 504 | 20240530 | 104000 | 6517288000 | 37150 | 37150 | 37150 | 37100 | 265 |
| 505 | 20240530 | 103900 | 6507453650 | 37150 | 37050 | 37150 | 37050 | 1786 |
| 506 | 20240530 | 103800 | 6441126500 | 37100 | 37100 | 37150 | 37050 | 1863 |
| 507 | 20240530 | 103700 | 6372020350 | 37100 | 37100 | 37150 | 37100 | 202 |
| 508 | 20240530 | 103600 | 6364522800 | 37100 | 37150 | 37150 | 37100 | 518 |
| 509 | 20240530 | 103500 | 6345298150 | 37150 | 37100 | 37150 | 37100 | 233 |
| 510 | 20240530 | 103400 | 6336648750 | 37150 | 37100 | 37150 | 37100 | 248 |
| 511 | 20240530 | 103300 | 6327446300 | 37150 | 37150 | 37150 | 37100 | 561 |
| 512 | 20240530 | 103200 | 6306613750 | 37100 | 37150 | 37150 | 37100 | 435 |
| 513 | 20240530 | 103100 | 6290467150 | 37150 | 37100 | 37150 | 37100 | 1394 |
| 514 | 20240530 | 103000 | 6238691050 | 37150 | 37150 | 37150 | 37100 | 325 |
| 515 | 20240530 | 102900 | 6226629300 | 37150 | 37100 | 37150 | 37100 | 359 |
| 516 | 20240530 | 102800 | 6213306700 | 37150 | 37150 | 37150 | 37100 | 472 |
| 517 | 20240530 | 102700 | 6195783000 | 37150 | 37100 | 37150 | 37050 | 2311 |
| 518 | 20240530 | 102600 | 6110052250 | 37100 | 37100 | 37100 | 37050 | 1097 |
| 519 | 20240530 | 102500 | 6069391200 | 37100 | 37050 | 37100 | 37050 | 105 |
| 520 | 20240530 | 102400 | 6065500150 | 37050 | 37050 | 37100 | 37050 | 314 |
| 521 | 20240530 | 102300 | 6053862150 | 37050 | 37100 | 37100 | 37050 | 471 |
| 522 | 20240530 | 102200 | 6036396050 | 37050 | 37150 | 37150 | 37050 | 606 |
| 523 | 20240530 | 102100 | 6013924950 | 37150 | 37200 | 37200 | 37050 | 1762 |
| 524 | 20240530 | 102000 | 5948507350 | 37150 | 37150 | 37200 | 37150 | 406 |
| 525 | 20240530 | 101900 | 5933419750 | 37200 | 37150 | 37200 | 37150 | 241 |
| 526 | 20240530 | 101800 | 5924464350 | 37150 | 37250 | 37250 | 37150 | 491 |
| 527 | 20240530 | 101700 | 5906198850 | 37250 | 37200 | 37250 | 37200 | 197 |
| 528 | 20240530 | 101600 | 5898866500 | 37200 | 37200 | 37250 | 37200 | 223 |
| 529 | 20240530 | 101500 | 5890569100 | 37250 | 37200 | 37250 | 37200 | 195 |
| 530 | 20240530 | 101400 | 5883310200 | 37250 | 37200 | 37250 | 37150 | 1892 |
| 531 | 20240530 | 101300 | 5812915550 | 37200 | 37150 | 37250 | 37100 | 2300 |
| 532 | 20240530 | 101200 | 5727443150 | 37150 | 37100 | 37150 | 37050 | 3037 |
| 533 | 20240530 | 101100 | 5614752050 | 37050 | 37100 | 37100 | 37050 | 201 |
| 534 | 20240530 | 101000 | 5607303450 | 37050 | 37100 | 37100 | 37050 | 281 |
| 535 | 20240530 | 100900 | 5596890950 | 37050 | 37050 | 37100 | 37050 | 303 |
| 536 | 20240530 | 100800 | 5585660650 | 37100 | 37000 | 37100 | 37000 | 1156 |
| 537 | 20240530 | 100700 | 5542836750 | 37000 | 37050 | 37050 | 37000 | 198 |
| 538 | 20240530 | 100600 | 5535508600 | 37000 | 36950 | 37050 | 36950 | 1854 |
| 539 | 20240530 | 100500 | 5466908500 | 37000 | 36950 | 37000 | 36950 | 181 |
| 540 | 20240530 | 100400 | 5460215000 | 37000 | 37000 | 37000 | 36950 | 420 |
| 541 | 20240530 | 100300 | 5444681450 | 37050 | 36950 | 37100 | 36950 | 1907 |
| 542 | 20240530 | 100200 | 5374123750 | 36950 | 36950 | 37000 | 36850 | 2356 |
| 543 | 20240530 | 100100 | 5287092850 | 36950 | 36900 | 36950 | 36900 | 1351 |
| 544 | 20240530 | 100000 | 5237228750 | 36900 | 36950 | 36950 | 36850 | 767 |
| 545 | 20240530 | 095900 | 5208911300 | 37000 | 37000 | 37000 | 36950 | 170 |
| 546 | 20240530 | 095800 | 5202627450 | 37000 | 36950 | 37000 | 36950 | 377 |
| 547 | 20240530 | 095700 | 5188692150 | 36950 | 36950 | 36950 | 36950 | 227 |
| 548 | 20240530 | 095600 | 5180304500 | 36950 | 36950 | 37000 | 36950 | 914 |
| 549 | 20240530 | 095500 | 5146531350 | 36950 | 36950 | 36950 | 36900 | 137 |
| 550 | 20240530 | 095400 | 5141472000 | 36900 | 36900 | 36950 | 36900 | 411 |
| 551 | 20240530 | 095300 | 5126305100 | 36950 | 36950 | 36950 | 36900 | 97 |
| 552 | 20240530 | 095200 | 5122723650 | 36950 | 36950 | 36950 | 36900 | 345 |
| 553 | 20240530 | 095100 | 5109991000 | 36900 | 36950 | 36950 | 36800 | 592 |
| 554 | 20240530 | 095000 | 5088137800 | 36950 | 36950 | 37000 | 36950 | 334 |
| 555 | 20240530 | 094900 | 5075796050 | 36950 | 36950 | 37000 | 36950 | 101 |
| 556 | 20240530 | 094800 | 5072062200 | 36950 | 36950 | 37000 | 36950 | 157 |
| 557 | 20240530 | 094700 | 5066256750 | 37000 | 36900 | 37000 | 36850 | 2076 |
| 558 | 20240530 | 094600 | 4989634250 | 36900 | 36900 | 36900 | 36850 | 119 |
| 559 | 20240530 | 094500 | 4985245000 | 36900 | 36850 | 36900 | 36800 | 1226 |
| 560 | 20240530 | 094400 | 4940063250 | 36850 | 36800 | 36850 | 36800 | 251 |
| 561 | 20240530 | 094300 | 4930823100 | 36800 | 36850 | 36850 | 36800 | 136 |
| 562 | 20240530 | 094200 | 4925813550 | 36800 | 36900 | 36900 | 36800 | 423 |
| 563 | 20240530 | 094100 | 4910236200 | 36900 | 36750 | 36900 | 36700 | 4962 |
| 564 | 20240530 | 094000 | 4727857050 | 36750 | 36850 | 36850 | 36700 | 891 |
| 565 | 20240530 | 093900 | 4695108100 | 36850 | 36800 | 36850 | 36750 | 6672 |
| 566 | 20240530 | 093800 | 4449527600 | 36800 | 37000 | 37000 | 36750 | 14829 |
| 567 | 20240530 | 093700 | 3902338900 | 36950 | 36950 | 37000 | 36950 | 311 |
| 568 | 20240530 | 093600 | 3890842850 | 37000 | 36950 | 37000 | 36950 | 223 |
| 569 | 20240530 | 093500 | 3882595750 | 36950 | 36950 | 37000 | 36900 | 2725 |
| 570 | 20240530 | 093400 | 3781871500 | 36950 | 36900 | 36950 | 36900 | 197 |
| 571 | 20240530 | 093300 | 3774596750 | 36950 | 36950 | 36950 | 36900 | 541 |
| 572 | 20240530 | 093200 | 3754618450 | 36900 | 36950 | 37000 | 36900 | 1355 |
| 573 | 20240530 | 093100 | 3704544700 | 36950 | 36950 | 36950 | 36900 | 1252 |
| 574 | 20240530 | 093000 | 3658286650 | 36950 | 37050 | 37050 | 36950 | 2160 |
| 575 | 20240530 | 092900 | 3578398350 | 37050 | 37050 | 37050 | 37000 | 781 |
| 576 | 20240530 | 092800 | 3549466700 | 37050 | 37050 | 37050 | 37000 | 159 |
| 577 | 20240530 | 092700 | 3543578450 | 37050 | 37050 | 37050 | 37000 | 149 |
| 578 | 20240530 | 092600 | 3538061900 | 37050 | 37000 | 37100 | 36950 | 2242 |
| 579 | 20240530 | 092500 | 3455006100 | 37050 | 36900 | 37100 | 36900 | 6471 |
| 580 | 20240530 | 092400 | 3216054800 | 36900 | 36850 | 36900 | 36850 | 184 |
| 581 | 20240530 | 092300 | 3209271550 | 36900 | 36850 | 36900 | 36850 | 959 |
| 582 | 20240530 | 092200 | 3173923700 | 36900 | 36900 | 36900 | 36850 | 1493 |
| 583 | 20240530 | 092100 | 3118864050 | 36850 | 36900 | 36900 | 36850 | 1996 |
| 584 | 20240530 | 092000 | 3045222050 | 36900 | 36900 | 36900 | 36850 | 199 |
| 585 | 20240530 | 091900 | 3037884600 | 36900 | 36950 | 36950 | 36850 | 549 |
| 586 | 20240530 | 091800 | 3017627150 | 36900 | 36900 | 36950 | 36900 | 423 |
| 587 | 20240530 | 091700 | 3002007600 | 36950 | 36750 | 37000 | 36700 | 1395 |
| 588 | 20240530 | 091600 | 2950674400 | 36750 | 36700 | 36750 | 36650 | 5249 |
| 589 | 20240530 | 091500 | 2758084300 | 36750 | 36700 | 36750 | 36700 | 873 |
| 590 | 20240530 | 091400 | 2726045000 | 36700 | 36700 | 36700 | 36650 | 2541 |
| 591 | 20240530 | 091300 | 2632806550 | 36700 | 36600 | 36700 | 36600 | 3783 |
| 592 | 20240530 | 091200 | 2494130200 | 36600 | 36850 | 36850 | 36600 | 13414 |
| 593 | 20240530 | 091100 | 2001680800 | 36800 | 36800 | 36850 | 36800 | 1248 |
| 594 | 20240530 | 091000 | 1955728000 | 36800 | 36800 | 36850 | 36750 | 9530 |
| 595 | 20240530 | 090900 | 1605089450 | 36850 | 37000 | 37000 | 36800 | 15963 |
| 596 | 20240530 | 090800 | 1016268150 | 37000 | 36950 | 37000 | 36950 | 57 |
| 597 | 20240530 | 090700 | 1014159200 | 37000 | 37000 | 37000 | 36950 | 559 |
| 598 | 20240530 | 090600 | 993478800 | 37000 | 37000 | 37000 | 36950 | 1002 |
| 599 | 20240530 | 090500 | 956408750 | 37000 | 37050 | 37050 | 36950 | 1260 |
| 600 | 20240530 | 090400 | 909794150 | 37000 | 36950 | 37000 | 36950 | 757 |
| 601 | 20240530 | 090300 | 881790850 | 36950 | 36950 | 36950 | 36900 | 1097 |
| 602 | 20240530 | 090200 | 841264350 | 36950 | 36900 | 37000 | 36850 | 1151 |
| 603 | 20240530 | 090100 | 798780200 | 36900 | 37100 | 37100 | 36800 | 14421 |
| 604 | 20240530 | 090000 | 265598500 | 37100 | 37000 | 37300 | 37000 | 7172 |