31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 3 | 20240531 | 184300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20240531 | 184200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20240531 | 184100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20240531 | 184000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20240531 | 183900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20240531 | 183800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20240531 | 183700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20240531 | 183600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20240531 | 183500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20240531 | 183400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20240531 | 183300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20240531 | 183200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20240531 | 183100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20240531 | 183000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20240531 | 182900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20240531 | 182800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20240531 | 182700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20240531 | 182600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20240531 | 182500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20240531 | 182400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20240531 | 182300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20240531 | 182200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20240531 | 182100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20240531 | 182000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20240531 | 181900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20240531 | 181800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20240531 | 181700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20240531 | 181600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20240531 | 181500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20240531 | 181400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 33 | 20240531 | 181300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20240531 | 181200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20240531 | 181100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20240531 | 181000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20240531 | 180900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20240531 | 180800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20240531 | 180700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20240531 | 180600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20240531 | 180500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20240531 | 180400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20240531 | 180300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20240531 | 180200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20240531 | 180100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20240531 | 180000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20240531 | 175900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20240531 | 175800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20240531 | 175700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20240531 | 175600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20240531 | 175500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20240531 | 175400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20240531 | 175300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20240531 | 175200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20240531 | 175100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20240531 | 175000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20240531 | 174900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20240531 | 174800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20240531 | 174700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20240531 | 174600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20240531 | 174500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20240531 | 174400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 63 | 20240531 | 174300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20240531 | 174200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20240531 | 174100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20240531 | 174000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20240531 | 173900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20240531 | 173800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20240531 | 173700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20240531 | 173600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20240531 | 173500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20240531 | 173400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20240531 | 173300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20240531 | 173200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20240531 | 173100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20240531 | 173000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20240531 | 172900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20240531 | 172800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20240531 | 172700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20240531 | 172600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20240531 | 172500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20240531 | 172400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20240531 | 172300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20240531 | 172200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20240531 | 172100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20240531 | 172000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20240531 | 171900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20240531 | 171800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20240531 | 171700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20240531 | 171600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20240531 | 171500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20240531 | 171400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 93 | 20240531 | 171300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20240531 | 171200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20240531 | 171100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20240531 | 171000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20240531 | 170900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20240531 | 170800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20240531 | 170700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20240531 | 170600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20240531 | 170500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20240531 | 170400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20240531 | 170300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20240531 | 170200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20240531 | 170100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20240531 | 170000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20240531 | 165900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20240531 | 165800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20240531 | 165700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20240531 | 165600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20240531 | 165500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20240531 | 165400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20240531 | 165300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20240531 | 165200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20240531 | 165100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20240531 | 165000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20240531 | 164900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20240531 | 164800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20240531 | 164700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20240531 | 164600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20240531 | 164500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20240531 | 164400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 123 | 20240531 | 164300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20240531 | 164200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20240531 | 164100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20240531 | 164000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20240531 | 163900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20240531 | 163800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20240531 | 163700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20240531 | 163600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20240531 | 163500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20240531 | 163400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20240531 | 163300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20240531 | 163200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20240531 | 163100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20240531 | 163000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20240531 | 162900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20240531 | 162800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20240531 | 162700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20240531 | 162600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20240531 | 162500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20240531 | 162400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20240531 | 162300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20240531 | 162200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20240531 | 162100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20240531 | 162000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20240531 | 161900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20240531 | 161800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20240531 | 161700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20240531 | 161600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20240531 | 161500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20240531 | 161400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 153 | 20240531 | 161300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20240531 | 161200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20240531 | 161100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20240531 | 161000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20240531 | 160900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20240531 | 160800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20240531 | 160700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20240531 | 160600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20240531 | 160500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20240531 | 160400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20240531 | 160300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20240531 | 160200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20240531 | 160100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20240531 | 160000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20240531 | 155900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20240531 | 155800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20240531 | 155700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20240531 | 155600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20240531 | 155500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20240531 | 155400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20240531 | 155300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20240531 | 155200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20240531 | 155100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20240531 | 155000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20240531 | 154900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20240531 | 154800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20240531 | 154700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20240531 | 154600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20240531 | 154500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20240531 | 154400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 183 | 20240531 | 154300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20240531 | 154200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20240531 | 154100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20240531 | 154000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20240531 | 153900 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20240531 | 153800 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20240531 | 153700 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20240531 | 153600 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20240531 | 153500 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20240531 | 153400 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20240531 | 153300 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20240531 | 153200 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20240531 | 153100 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20240531 | 153000 | 3996476700 | 26150 | 26150 | 26150 | 26150 | 42943 |
| 197 | 20240531 | 152900 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20240531 | 152800 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20240531 | 152700 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20240531 | 152600 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20240531 | 152500 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20240531 | 152400 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20240531 | 152300 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20240531 | 152200 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20240531 | 152100 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20240531 | 152000 | 2873517250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20240531 | 151900 | 2873517250 | 25900 | 25950 | 25950 | 25850 | 545 |
| 208 | 20240531 | 151800 | 2859406250 | 25950 | 25900 | 25950 | 25900 | 408 |
| 209 | 20240531 | 151700 | 2848838900 | 25900 | 25850 | 25900 | 25850 | 1279 |
| 210 | 20240531 | 151600 | 2815715500 | 25850 | 25850 | 25900 | 25800 | 787 |
| 211 | 20240531 | 151500 | 2795362300 | 25850 | 25850 | 25850 | 25800 | 423 |
| 212 | 20240531 | 151400 | 2784438600 | 25850 | 25850 | 25850 | 25800 | 119 |
| 213 | 20240531 | 151300 | 2781362500 | 25850 | 25900 | 25900 | 25800 | 295 |
| 214 | 20240531 | 151200 | 2773743800 | 25750 | 25900 | 25900 | 25750 | 341 |
| 215 | 20240531 | 151100 | 2764938150 | 25900 | 25900 | 25900 | 25750 | 100 |
| 216 | 20240531 | 151000 | 2762353000 | 25850 | 25800 | 25900 | 25800 | 1306 |
| 217 | 20240531 | 150900 | 2728640400 | 25850 | 25850 | 25900 | 25800 | 199 |
| 218 | 20240531 | 150800 | 2723497200 | 25800 | 25850 | 25850 | 25800 | 104 |
| 219 | 20240531 | 150700 | 2720810950 | 25850 | 25800 | 25850 | 25800 | 138 |
| 220 | 20240531 | 150600 | 2717243750 | 25850 | 25800 | 25900 | 25800 | 226 |
| 221 | 20240531 | 150500 | 2711396450 | 25900 | 25800 | 25900 | 25800 | 98 |
| 222 | 20240531 | 150400 | 2708858650 | 25900 | 25800 | 25900 | 25750 | 140 |
| 223 | 20240531 | 150300 | 2705244650 | 25800 | 25800 | 25900 | 25750 | 1448 |
| 224 | 20240531 | 150200 | 2667885650 | 25800 | 25850 | 25850 | 25750 | 891 |
| 225 | 20240531 | 150100 | 2644903450 | 25850 | 25750 | 25850 | 25750 | 159 |
| 226 | 20240531 | 150000 | 2640803950 | 25850 | 25800 | 25850 | 25750 | 208 |
| 227 | 20240531 | 145900 | 2635433600 | 25850 | 25850 | 25850 | 25800 | 203 |
| 228 | 20240531 | 145800 | 2630188050 | 25850 | 25850 | 25850 | 25800 | 110 |
| 229 | 20240531 | 145700 | 2627346500 | 25800 | 25850 | 25850 | 25800 | 238 |
| 230 | 20240531 | 145600 | 2621198050 | 25800 | 25850 | 25850 | 25800 | 86 |
| 231 | 20240531 | 145500 | 2618976150 | 25800 | 25850 | 25850 | 25800 | 215 |
| 232 | 20240531 | 145400 | 2613420550 | 25850 | 25800 | 25850 | 25800 | 123 |
| 233 | 20240531 | 145300 | 2610243750 | 25800 | 25800 | 25850 | 25800 | 79 |
| 234 | 20240531 | 145200 | 2608202450 | 25800 | 25850 | 25850 | 25750 | 116 |
| 235 | 20240531 | 145100 | 2605205150 | 25750 | 25800 | 25850 | 25750 | 1419 |
| 236 | 20240531 | 145000 | 2568604900 | 25850 | 25900 | 25900 | 25850 | 1216 |
| 237 | 20240531 | 144900 | 2537117050 | 25900 | 25850 | 25900 | 25800 | 123 |
| 238 | 20240531 | 144800 | 2533935100 | 25850 | 25850 | 25900 | 25850 | 296 |
| 239 | 20240531 | 144700 | 2526281550 | 25850 | 25900 | 25950 | 25850 | 304 |
| 240 | 20240531 | 144600 | 2518417150 | 25850 | 25950 | 25950 | 25850 | 3717 |
| 241 | 20240531 | 144500 | 2422169050 | 25900 | 25900 | 25950 | 25900 | 171 |
| 242 | 20240531 | 144400 | 2417735150 | 25950 | 25950 | 25950 | 25900 | 66 |
| 243 | 20240531 | 144300 | 2416022750 | 25950 | 25900 | 25950 | 25850 | 230 |
| 244 | 20240531 | 144200 | 2410060300 | 25900 | 25900 | 25900 | 25850 | 407 |
| 245 | 20240531 | 144100 | 2399524600 | 25900 | 25900 | 25900 | 25850 | 326 |
| 246 | 20240531 | 144000 | 2391092600 | 25900 | 25900 | 25900 | 25850 | 146 |
| 247 | 20240531 | 143900 | 2387312300 | 25850 | 25850 | 25950 | 25850 | 547 |
| 248 | 20240531 | 143800 | 2373167800 | 25850 | 25900 | 25950 | 25850 | 2286 |
| 249 | 20240531 | 143700 | 2313972400 | 25950 | 25900 | 25950 | 25900 | 170 |
| 250 | 20240531 | 143600 | 2309561250 | 25900 | 25950 | 25950 | 25900 | 265 |
| 251 | 20240531 | 143500 | 2302688100 | 25950 | 25950 | 25950 | 25900 | 135 |
| 252 | 20240531 | 143400 | 2299187350 | 25950 | 25950 | 25950 | 25900 | 104 |
| 253 | 20240531 | 143300 | 2296490500 | 25950 | 25950 | 25950 | 25900 | 153 |
| 254 | 20240531 | 143200 | 2292524450 | 25900 | 25950 | 25950 | 25850 | 309 |
| 255 | 20240531 | 143100 | 2284524950 | 25950 | 25900 | 25950 | 25850 | 1625 |
| 256 | 20240531 | 143000 | 2242436800 | 25900 | 25850 | 25900 | 25850 | 353 |
| 257 | 20240531 | 142900 | 2233306400 | 25900 | 25950 | 25950 | 25900 | 250 |
| 258 | 20240531 | 142800 | 2226830950 | 25900 | 25950 | 25950 | 25850 | 35 |
| 259 | 20240531 | 142700 | 2225924000 | 25950 | 25950 | 25950 | 25900 | 519 |
| 260 | 20240531 | 142600 | 2212476050 | 25950 | 25950 | 25950 | 25900 | 14 |
| 261 | 20240531 | 142500 | 2212112850 | 25950 | 25950 | 25950 | 25950 | 88 |
| 262 | 20240531 | 142400 | 2209829250 | 25950 | 26000 | 26000 | 25900 | 296 |
| 263 | 20240531 | 142300 | 2202148200 | 26000 | 26000 | 26000 | 25950 | 31 |
| 264 | 20240531 | 142200 | 2201342700 | 26000 | 26000 | 26000 | 25950 | 51 |
| 265 | 20240531 | 142100 | 2200016800 | 26000 | 25950 | 26000 | 25950 | 1960 |
| 266 | 20240531 | 142000 | 2149123350 | 26000 | 26000 | 26000 | 25950 | 367 |
| 267 | 20240531 | 141900 | 2139592950 | 25950 | 26000 | 26000 | 25950 | 198 |
| 268 | 20240531 | 141800 | 2134445100 | 26000 | 25950 | 26000 | 25950 | 85 |
| 269 | 20240531 | 141700 | 2132237900 | 26000 | 25950 | 26000 | 25950 | 804 |
| 270 | 20240531 | 141600 | 2111340100 | 26000 | 25950 | 26000 | 25950 | 440 |
| 271 | 20240531 | 141500 | 2099911700 | 25950 | 25950 | 26000 | 25950 | 66 |
| 272 | 20240531 | 141400 | 2098197850 | 26000 | 25950 | 26000 | 25950 | 980 |
| 273 | 20240531 | 141300 | 2072754800 | 26000 | 25950 | 26000 | 25950 | 36 |
| 274 | 20240531 | 141200 | 2071819150 | 26000 | 25950 | 26000 | 25950 | 203 |
| 275 | 20240531 | 141100 | 2066545750 | 26000 | 26000 | 26000 | 25950 | 163 |
| 276 | 20240531 | 141000 | 2062307900 | 26000 | 26000 | 26000 | 25950 | 157 |
| 277 | 20240531 | 140900 | 2058227000 | 26000 | 25950 | 26000 | 25900 | 413 |
| 278 | 20240531 | 140800 | 2047504550 | 25950 | 25950 | 25950 | 25900 | 48 |
| 279 | 20240531 | 140700 | 2046260550 | 25900 | 25950 | 25950 | 25900 | 120 |
| 280 | 20240531 | 140600 | 2043147800 | 25950 | 25900 | 25950 | 25900 | 270 |
| 281 | 20240531 | 140500 | 2036150900 | 25900 | 25900 | 25950 | 25900 | 237 |
| 282 | 20240531 | 140400 | 2030003550 | 25950 | 25950 | 25950 | 25900 | 107 |
| 283 | 20240531 | 140300 | 2027227050 | 25950 | 25950 | 26000 | 25900 | 76 |
| 284 | 20240531 | 140200 | 2025255700 | 25950 | 25950 | 26000 | 25900 | 96 |
| 285 | 20240531 | 140100 | 2022763250 | 25950 | 25950 | 26000 | 25950 | 357 |
| 286 | 20240531 | 140000 | 2013498450 | 26000 | 26000 | 26000 | 25950 | 593 |
| 287 | 20240531 | 135900 | 1998108850 | 25950 | 25900 | 26000 | 25900 | 4661 |
| 288 | 20240531 | 135800 | 1877160500 | 25900 | 25950 | 25950 | 25900 | 71 |
| 289 | 20240531 | 135700 | 1875320550 | 25950 | 25950 | 25950 | 25900 | 119 |
| 290 | 20240531 | 135600 | 1872232850 | 25950 | 25950 | 25950 | 25900 | 171 |
| 291 | 20240531 | 135500 | 1867799050 | 25950 | 25950 | 25950 | 25900 | 123 |
| 292 | 20240531 | 135400 | 1864607250 | 25950 | 25950 | 25950 | 25900 | 77 |
| 293 | 20240531 | 135300 | 1862611550 | 25950 | 25850 | 25950 | 25850 | 293 |
| 294 | 20240531 | 135200 | 1855013250 | 25850 | 25900 | 25950 | 25850 | 204 |
| 295 | 20240531 | 135100 | 1849729200 | 25850 | 25900 | 25900 | 25850 | 135 |
| 296 | 20240531 | 135000 | 1846233000 | 25900 | 25950 | 25950 | 25800 | 2386 |
| 297 | 20240531 | 134900 | 1784483200 | 25900 | 25900 | 25900 | 25850 | 227 |
| 298 | 20240531 | 134800 | 1778605450 | 25900 | 25900 | 25900 | 25850 | 17 |
| 299 | 20240531 | 134700 | 1778165250 | 25850 | 25900 | 25900 | 25850 | 226 |
| 300 | 20240531 | 134600 | 1772319900 | 25900 | 25850 | 25900 | 25850 | 286 |
| 301 | 20240531 | 134500 | 1764925600 | 25900 | 25900 | 25900 | 25850 | 139 |
| 302 | 20240531 | 134400 | 1761326400 | 25900 | 25900 | 25900 | 25850 | 336 |
| 303 | 20240531 | 134300 | 1752637500 | 25900 | 25900 | 25900 | 25850 | 36 |
| 304 | 20240531 | 134200 | 1751705450 | 25900 | 25900 | 25900 | 25850 | 124 |
| 305 | 20240531 | 134100 | 1748496300 | 25900 | 25900 | 25900 | 25850 | 116 |
| 306 | 20240531 | 134000 | 1745496700 | 25850 | 25900 | 25900 | 25850 | 118 |
| 307 | 20240531 | 133900 | 1742441700 | 25900 | 25900 | 25900 | 25850 | 14 |
| 308 | 20240531 | 133800 | 1742079200 | 25850 | 25900 | 25900 | 25800 | 145 |
| 309 | 20240531 | 133700 | 1738329350 | 25800 | 25900 | 25950 | 25750 | 4164 |
| 310 | 20240531 | 133600 | 1630569900 | 25950 | 25950 | 25950 | 25900 | 1966 |
| 311 | 20240531 | 133500 | 1579633650 | 25950 | 25950 | 25950 | 25900 | 523 |
| 312 | 20240531 | 133400 | 1566068200 | 25950 | 25900 | 25950 | 25900 | 401 |
| 313 | 20240531 | 133300 | 1555674350 | 25950 | 25950 | 25950 | 25900 | 72 |
| 314 | 20240531 | 133200 | 1553808300 | 25950 | 25950 | 25950 | 25900 | 460 |
| 315 | 20240531 | 133100 | 1541889400 | 25900 | 25950 | 25950 | 25900 | 1520 |
| 316 | 20240531 | 133000 | 1502511750 | 25950 | 25950 | 25950 | 25900 | 57 |
| 317 | 20240531 | 132900 | 1501033050 | 25950 | 25950 | 25950 | 25900 | 370 |
| 318 | 20240531 | 132800 | 1491444850 | 25950 | 25900 | 25950 | 25900 | 235 |
| 319 | 20240531 | 132700 | 1485352200 | 25950 | 25900 | 25950 | 25900 | 163 |
| 320 | 20240531 | 132600 | 1481124600 | 25950 | 25900 | 25950 | 25900 | 205 |
| 321 | 20240531 | 132500 | 1475807450 | 25950 | 25950 | 25950 | 25900 | 36 |
| 322 | 20240531 | 132400 | 1474874000 | 25950 | 25950 | 25950 | 25900 | 469 |
| 323 | 20240531 | 132300 | 1462718800 | 25950 | 25950 | 25950 | 25900 | 86 |
| 324 | 20240531 | 132200 | 1460490350 | 25950 | 25950 | 25950 | 25900 | 103 |
| 325 | 20240531 | 132100 | 1457817800 | 25950 | 25900 | 25950 | 25900 | 175 |
| 326 | 20240531 | 132000 | 1453277900 | 25950 | 25900 | 25950 | 25900 | 121 |
| 327 | 20240531 | 131900 | 1450142000 | 25950 | 25900 | 25950 | 25900 | 82 |
| 328 | 20240531 | 131800 | 1448014400 | 25900 | 25900 | 25900 | 25850 | 1135 |
| 329 | 20240531 | 131700 | 1418618200 | 25900 | 25900 | 25900 | 25850 | 1306 |
| 330 | 20240531 | 131600 | 1384815500 | 25900 | 25900 | 25900 | 25850 | 149 |
| 331 | 20240531 | 131500 | 1380956850 | 25900 | 25900 | 25900 | 25850 | 350 |
| 332 | 20240531 | 131400 | 1371904500 | 25900 | 25900 | 25900 | 25850 | 445 |
| 333 | 20240531 | 131300 | 1360392250 | 25900 | 25900 | 25900 | 25850 | 27 |
| 334 | 20240531 | 131200 | 1359693350 | 25900 | 25900 | 25900 | 25850 | 153 |
| 335 | 20240531 | 131100 | 1355732050 | 25850 | 25900 | 25900 | 25850 | 117 |
| 336 | 20240531 | 131000 | 1352706400 | 25900 | 25900 | 25900 | 25850 | 171 |
| 337 | 20240531 | 130900 | 1348278700 | 25900 | 25900 | 25900 | 25850 | 18 |
| 338 | 20240531 | 130800 | 1347812700 | 25900 | 25800 | 25900 | 25800 | 178 |
| 339 | 20240531 | 130700 | 1343208400 | 25850 | 25800 | 25850 | 25800 | 227 |
| 340 | 20240531 | 130600 | 1337343650 | 25850 | 25850 | 25850 | 25800 | 198 |
| 341 | 20240531 | 130500 | 1332225400 | 25800 | 25800 | 25850 | 25800 | 89 |
| 342 | 20240531 | 130400 | 1329928200 | 25850 | 25850 | 25850 | 25850 | 134 |
| 343 | 20240531 | 130300 | 1326464300 | 25800 | 25800 | 25850 | 25800 | 35 |
| 344 | 20240531 | 130200 | 1325561000 | 25850 | 25850 | 25850 | 25800 | 133 |
| 345 | 20240531 | 130100 | 1322126300 | 25800 | 25800 | 25850 | 25800 | 173 |
| 346 | 20240531 | 130000 | 1317655650 | 25850 | 25800 | 25850 | 25800 | 247 |
| 347 | 20240531 | 125900 | 1311281100 | 25800 | 25850 | 25850 | 25800 | 174 |
| 348 | 20240531 | 125800 | 1306784800 | 25850 | 25850 | 25850 | 25800 | 105 |
| 349 | 20240531 | 125700 | 1304073800 | 25850 | 25800 | 25850 | 25800 | 115 |
| 350 | 20240531 | 125600 | 1301102600 | 25850 | 25800 | 25850 | 25800 | 191 |
| 351 | 20240531 | 125500 | 1296167750 | 25850 | 25800 | 25850 | 25800 | 48 |
| 352 | 20240531 | 125400 | 1294928950 | 25850 | 25850 | 25850 | 25800 | 244 |
| 353 | 20240531 | 125300 | 1288623700 | 25800 | 25800 | 25850 | 25800 | 213 |
| 354 | 20240531 | 125200 | 1283126150 | 25800 | 25800 | 25850 | 25800 | 160 |
| 355 | 20240531 | 125100 | 1278991650 | 25800 | 25850 | 25850 | 25800 | 3 |
| 356 | 20240531 | 125000 | 1278914200 | 25800 | 25800 | 25800 | 25800 | 34 |
| 357 | 20240531 | 124900 | 1278037000 | 25800 | 25800 | 25850 | 25750 | 213 |
| 358 | 20240531 | 124800 | 1272539500 | 25800 | 25850 | 25850 | 25800 | 10 |
| 359 | 20240531 | 124700 | 1272281450 | 25800 | 25750 | 25850 | 25750 | 136 |
| 360 | 20240531 | 124600 | 1268771250 | 25800 | 25800 | 25800 | 25750 | 289 |
| 361 | 20240531 | 124500 | 1261316550 | 25850 | 25850 | 25900 | 25850 | 107 |
| 362 | 20240531 | 124400 | 1258550350 | 25850 | 25900 | 25900 | 25850 | 119 |
| 363 | 20240531 | 124300 | 1255469950 | 25850 | 25850 | 25900 | 25850 | 26 |
| 364 | 20240531 | 124200 | 1254797800 | 25900 | 25850 | 25900 | 25850 | 177 |
| 365 | 20240531 | 124100 | 1250215250 | 25850 | 25850 | 25900 | 25850 | 78 |
| 366 | 20240531 | 124000 | 1248198650 | 25900 | 25900 | 25900 | 25850 | 42 |
| 367 | 20240531 | 123900 | 1247112800 | 25850 | 25850 | 25900 | 25850 | 103 |
| 368 | 20240531 | 123800 | 1244447250 | 25900 | 25900 | 25900 | 25850 | 51 |
| 369 | 20240531 | 123700 | 1243128500 | 25850 | 25850 | 25900 | 25850 | 287 |
| 370 | 20240531 | 123600 | 1235705850 | 25850 | 25750 | 25900 | 25750 | 155 |
| 371 | 20240531 | 123500 | 1231699500 | 25900 | 25800 | 25900 | 25750 | 287 |
| 372 | 20240531 | 123400 | 1224289950 | 25850 | 25850 | 25900 | 25850 | 1370 |
| 373 | 20240531 | 123300 | 1188875200 | 25850 | 25850 | 25900 | 25850 | 14 |
| 374 | 20240531 | 123200 | 1188513200 | 25850 | 25850 | 25900 | 25850 | 188 |
| 375 | 20240531 | 123100 | 1183648700 | 25850 | 25900 | 25900 | 25850 | 28 |
| 376 | 20240531 | 123000 | 1182924700 | 25900 | 25900 | 25900 | 25850 | 82 |
| 377 | 20240531 | 122900 | 1180801000 | 25900 | 25850 | 25900 | 25850 | 44 |
| 378 | 20240531 | 122800 | 1179663300 | 25900 | 25850 | 25900 | 25850 | 424 |
| 379 | 20240531 | 122700 | 1168701250 | 25850 | 25850 | 25900 | 25850 | 107 |
| 380 | 20240531 | 122600 | 1165930100 | 25850 | 25800 | 25900 | 25800 | 1603 |
| 381 | 20240531 | 122500 | 1124472800 | 25800 | 25800 | 25800 | 25800 | 20 |
| 382 | 20240531 | 122400 | 1123956800 | 25850 | 25800 | 25850 | 25800 | 109 |
| 383 | 20240531 | 122300 | 1121140400 | 25850 | 25800 | 25850 | 25800 | 81 |
| 384 | 20240531 | 122200 | 1119050250 | 25850 | 25800 | 25850 | 25800 | 161 |
| 385 | 20240531 | 122100 | 1114889650 | 25850 | 25800 | 25850 | 25800 | 46 |
| 386 | 20240531 | 122000 | 1113702800 | 25800 | 25800 | 25800 | 25800 | 28 |
| 387 | 20240531 | 121900 | 1112980400 | 25800 | 25800 | 25850 | 25800 | 135 |
| 388 | 20240531 | 121800 | 1109493850 | 25800 | 25800 | 25850 | 25800 | 1222 |
| 389 | 20240531 | 121700 | 1077964150 | 25850 | 25850 | 25850 | 25800 | 122 |
| 390 | 20240531 | 121600 | 1074813100 | 25800 | 25850 | 25850 | 25750 | 383 |
| 391 | 20240531 | 121500 | 1064934200 | 25750 | 25750 | 25800 | 25750 | 73 |
| 392 | 20240531 | 121400 | 1063053100 | 25850 | 25800 | 25850 | 25750 | 284 |
| 393 | 20240531 | 121300 | 1055725150 | 25800 | 25800 | 25800 | 25800 | 31 |
| 394 | 20240531 | 121200 | 1054925350 | 25800 | 25800 | 25800 | 25800 | 268 |
| 395 | 20240531 | 121100 | 1048010950 | 25850 | 25800 | 25850 | 25800 | 135 |
| 396 | 20240531 | 121000 | 1044523850 | 25850 | 25800 | 25850 | 25750 | 107 |
| 397 | 20240531 | 120900 | 1041763300 | 25850 | 25800 | 25850 | 25800 | 20 |
| 398 | 20240531 | 120800 | 1041247000 | 25800 | 25850 | 25850 | 25800 | 163 |
| 399 | 20240531 | 120700 | 1037039850 | 25800 | 25800 | 25850 | 25800 | 139 |
| 400 | 20240531 | 120600 | 1033448950 | 25850 | 25800 | 25850 | 25800 | 55 |
| 401 | 20240531 | 120500 | 1032029900 | 25800 | 25800 | 25800 | 25800 | 38 |
| 402 | 20240531 | 120400 | 1031049500 | 25800 | 25850 | 25850 | 25800 | 956 |
| 403 | 20240531 | 120300 | 1006384450 | 25800 | 25750 | 25850 | 25750 | 140 |
| 404 | 20240531 | 120200 | 1002769050 | 25750 | 25800 | 25850 | 25750 | 1716 |
| 405 | 20240531 | 120100 | 958487200 | 25750 | 25750 | 25800 | 25750 | 140 |
| 406 | 20240531 | 120000 | 954876300 | 25750 | 25800 | 25800 | 25750 | 79 |
| 407 | 20240531 | 115900 | 952839200 | 25800 | 25750 | 25800 | 25700 | 1388 |
| 408 | 20240531 | 115800 | 917110100 | 25750 | 25750 | 25800 | 25750 | 58 |
| 409 | 20240531 | 115700 | 915615000 | 25800 | 25750 | 25800 | 25750 | 392 |
| 410 | 20240531 | 115600 | 905512750 | 25750 | 25800 | 25850 | 25750 | 399 |
| 411 | 20240531 | 115500 | 895218750 | 25800 | 25750 | 25800 | 25750 | 143 |
| 412 | 20240531 | 115400 | 891529850 | 25750 | 25800 | 25850 | 25750 | 84 |
| 413 | 20240531 | 115300 | 889363600 | 25800 | 25750 | 25850 | 25750 | 209 |
| 414 | 20240531 | 115200 | 883975200 | 25850 | 25800 | 25850 | 25800 | 251 |
| 415 | 20240531 | 115100 | 877494650 | 25800 | 25800 | 25800 | 25750 | 81 |
| 416 | 20240531 | 115000 | 875406550 | 25750 | 25750 | 25800 | 25750 | 34 |
| 417 | 20240531 | 114900 | 874530850 | 25800 | 25800 | 25800 | 25750 | 355 |
| 418 | 20240531 | 114800 | 865375000 | 25750 | 25750 | 25800 | 25750 | 24 |
| 419 | 20240531 | 114700 | 864756850 | 25800 | 25750 | 25800 | 25750 | 82 |
| 420 | 20240531 | 114600 | 862642650 | 25800 | 25750 | 25800 | 25750 | 185 |
| 421 | 20240531 | 114500 | 857870950 | 25750 | 25750 | 25750 | 25750 | 25 |
| 422 | 20240531 | 114400 | 857227200 | 25800 | 25750 | 25800 | 25750 | 281 |
| 423 | 20240531 | 114300 | 849989750 | 25800 | 25750 | 25800 | 25750 | 216 |
| 424 | 20240531 | 114200 | 844418450 | 25800 | 25750 | 25800 | 25750 | 313 |
| 425 | 20240531 | 114100 | 836345450 | 25750 | 25750 | 25800 | 25700 | 1558 |
| 426 | 20240531 | 114000 | 796217800 | 25750 | 25700 | 25750 | 25700 | 219 |
| 427 | 20240531 | 113900 | 790588000 | 25750 | 25700 | 25750 | 25700 | 101 |
| 428 | 20240531 | 113800 | 787989900 | 25750 | 25700 | 25750 | 25700 | 36 |
| 429 | 20240531 | 113700 | 787064450 | 25700 | 25700 | 25750 | 25700 | 36 |
| 430 | 20240531 | 113600 | 786137750 | 25750 | 25700 | 25750 | 25700 | 165 |
| 431 | 20240531 | 113500 | 781891950 | 25700 | 25750 | 25750 | 25700 | 162 |
| 432 | 20240531 | 113400 | 777723000 | 25750 | 25700 | 25750 | 25700 | 6 |
| 433 | 20240531 | 113300 | 777568750 | 25700 | 25700 | 25750 | 25700 | 38 |
| 434 | 20240531 | 113200 | 776591950 | 25750 | 25700 | 25750 | 25700 | 117 |
| 435 | 20240531 | 113100 | 773582000 | 25700 | 25700 | 25700 | 25700 | 44 |
| 436 | 20240531 | 113000 | 772451200 | 25750 | 25700 | 25750 | 25700 | 23 |
| 437 | 20240531 | 112900 | 771859950 | 25700 | 25700 | 25750 | 25700 | 39 |
| 438 | 20240531 | 112800 | 770857400 | 25750 | 25700 | 25750 | 25700 | 36 |
| 439 | 20240531 | 112700 | 769932000 | 25700 | 25700 | 25700 | 25700 | 68 |
| 440 | 20240531 | 112600 | 768184400 | 25750 | 25700 | 25750 | 25700 | 38 |
| 441 | 20240531 | 112500 | 767207450 | 25750 | 25700 | 25750 | 25700 | 26 |
| 442 | 20240531 | 112400 | 766539150 | 25700 | 25700 | 25700 | 25700 | 22 |
| 443 | 20240531 | 112300 | 765973750 | 25750 | 25700 | 25750 | 25700 | 311 |
| 444 | 20240531 | 112200 | 757980950 | 25650 | 25700 | 25700 | 25650 | 587 |
| 445 | 20240531 | 112100 | 742905300 | 25750 | 25700 | 25750 | 25700 | 417 |
| 446 | 20240531 | 112000 | 732188300 | 25700 | 25700 | 25750 | 25700 | 229 |
| 447 | 20240531 | 111900 | 726301700 | 25700 | 25700 | 25750 | 25700 | 5 |
| 448 | 20240531 | 111800 | 726173150 | 25750 | 25700 | 25750 | 25700 | 93 |
| 449 | 20240531 | 111700 | 723782450 | 25750 | 25750 | 25750 | 25700 | 47 |
| 450 | 20240531 | 111600 | 722574150 | 25750 | 25700 | 25750 | 25700 | 65 |
| 451 | 20240531 | 111500 | 720903250 | 25700 | 25700 | 25750 | 25700 | 159 |
| 452 | 20240531 | 111400 | 716816900 | 25650 | 25650 | 25700 | 25650 | 88 |
| 453 | 20240531 | 111300 | 714559650 | 25650 | 25700 | 25700 | 25650 | 67 |
| 454 | 20240531 | 111200 | 712838850 | 25650 | 25700 | 25700 | 25650 | 121 |
| 455 | 20240531 | 111100 | 709730000 | 25650 | 25650 | 25650 | 25650 | 34 |
| 456 | 20240531 | 111000 | 708857900 | 25650 | 25650 | 25650 | 25650 | 61 |
| 457 | 20240531 | 110900 | 707293250 | 25700 | 25700 | 25750 | 25700 | 153 |
| 458 | 20240531 | 110800 | 703360900 | 25750 | 25700 | 25750 | 25700 | 296 |
| 459 | 20240531 | 110700 | 695753500 | 25750 | 25750 | 25750 | 25700 | 29 |
| 460 | 20240531 | 110600 | 695008050 | 25700 | 25750 | 25750 | 25650 | 156 |
| 461 | 20240531 | 110500 | 690998850 | 25650 | 25650 | 25700 | 25650 | 109 |
| 462 | 20240531 | 110400 | 688201050 | 25750 | 25750 | 25750 | 25750 | 1 |
| 463 | 20240531 | 110300 | 688175300 | 25650 | 25750 | 25800 | 25650 | 934 |
| 464 | 20240531 | 110200 | 664126100 | 25700 | 25700 | 25750 | 25700 | 33 |
| 465 | 20240531 | 110100 | 663277800 | 25750 | 25700 | 25750 | 25700 | 74 |
| 466 | 20240531 | 110000 | 661374550 | 25750 | 25750 | 25750 | 25650 | 336 |
| 467 | 20240531 | 105900 | 652726250 | 25750 | 25650 | 25750 | 25650 | 33 |
| 468 | 20240531 | 105800 | 651879700 | 25750 | 25750 | 25750 | 25650 | 26 |
| 469 | 20240531 | 105700 | 651210750 | 25750 | 25650 | 25750 | 25650 | 192 |
| 470 | 20240531 | 105600 | 646277150 | 25700 | 25650 | 25700 | 25650 | 58 |
| 471 | 20240531 | 105500 | 644789050 | 25650 | 25700 | 25700 | 25650 | 10 |
| 472 | 20240531 | 105400 | 644532150 | 25700 | 25700 | 25700 | 25650 | 49 |
| 473 | 20240531 | 105300 | 643273050 | 25750 | 25600 | 25750 | 25600 | 53 |
| 474 | 20240531 | 105200 | 641915650 | 25750 | 25650 | 25750 | 25600 | 554 |
| 475 | 20240531 | 105100 | 627716000 | 25650 | 25650 | 25650 | 25600 | 30 |
| 476 | 20240531 | 105000 | 626946650 | 25600 | 25650 | 25700 | 25600 | 66 |
| 477 | 20240531 | 104900 | 625254000 | 25600 | 25700 | 25700 | 25600 | 41 |
| 478 | 20240531 | 104800 | 624203000 | 25700 | 25700 | 25700 | 25650 | 747 |
| 479 | 20240531 | 104700 | 605027400 | 25650 | 25650 | 25650 | 25650 | 20 |
| 480 | 20240531 | 104600 | 604514400 | 25650 | 25700 | 25700 | 25650 | 32 |
| 481 | 20240531 | 104500 | 603693550 | 25650 | 25650 | 25650 | 25650 | 17 |
| 482 | 20240531 | 104400 | 603257500 | 25700 | 25700 | 25700 | 25650 | 171 |
| 483 | 20240531 | 104300 | 598870900 | 25700 | 25650 | 25700 | 25650 | 4 |
| 484 | 20240531 | 104200 | 598768250 | 25650 | 25650 | 25700 | 25650 | 41 |
| 485 | 20240531 | 104100 | 597716450 | 25650 | 25650 | 25650 | 25650 | 25 |
| 486 | 20240531 | 104000 | 597075200 | 25650 | 25650 | 25650 | 25650 | 4 |
| 487 | 20240531 | 103900 | 596972600 | 25700 | 25650 | 25700 | 25650 | 64 |
| 488 | 20240531 | 103800 | 595330900 | 25650 | 25650 | 25700 | 25650 | 54 |
| 489 | 20240531 | 103700 | 593945750 | 25650 | 25700 | 25700 | 25650 | 174 |
| 490 | 20240531 | 103600 | 589474200 | 25700 | 25650 | 25700 | 25650 | 8 |
| 491 | 20240531 | 103500 | 589268900 | 25700 | 25650 | 25800 | 25650 | 65 |
| 492 | 20240531 | 103400 | 587601300 | 25650 | 25850 | 25850 | 25650 | 7 |
| 493 | 20240531 | 103300 | 587421350 | 25650 | 25700 | 25700 | 25650 | 182 |
| 494 | 20240531 | 103200 | 582744100 | 25650 | 25700 | 25750 | 25650 | 290 |
| 495 | 20240531 | 103100 | 575291600 | 25700 | 25700 | 25750 | 25700 | 57 |
| 496 | 20240531 | 103000 | 573825950 | 25750 | 25750 | 25750 | 25700 | 742 |
| 497 | 20240531 | 102900 | 554731150 | 25750 | 25750 | 25750 | 25750 | 27 |
| 498 | 20240531 | 102800 | 554035900 | 25750 | 25750 | 25800 | 25750 | 120 |
| 499 | 20240531 | 102700 | 550943400 | 25750 | 25800 | 25800 | 25750 | 5 |
| 500 | 20240531 | 102600 | 550814600 | 25750 | 25850 | 25850 | 25750 | 1241 |
| 501 | 20240531 | 102500 | 518813100 | 25800 | 25850 | 25850 | 25800 | 31 |
| 502 | 20240531 | 102400 | 518013100 | 25850 | 25800 | 25850 | 25800 | 6 |
| 503 | 20240531 | 102300 | 517858050 | 25800 | 25750 | 25850 | 25750 | 64 |
| 504 | 20240531 | 102200 | 516205050 | 25750 | 25750 | 25750 | 25750 | 41 |
| 505 | 20240531 | 102100 | 515149300 | 25750 | 25750 | 25850 | 25750 | 25 |
| 506 | 20240531 | 102000 | 514505450 | 25800 | 25800 | 25800 | 25750 | 129 |
| 507 | 20240531 | 101900 | 511178550 | 25800 | 25800 | 25800 | 25750 | 185 |
| 508 | 20240531 | 101800 | 506405650 | 25800 | 25800 | 25800 | 25800 | 74 |
| 509 | 20240531 | 101700 | 504496450 | 25800 | 25800 | 25800 | 25800 | 15 |
| 510 | 20240531 | 101600 | 504109450 | 25800 | 25800 | 25850 | 25800 | 305 |
| 511 | 20240531 | 101500 | 496240350 | 25800 | 25800 | 25800 | 25800 | 3 |
| 512 | 20240531 | 101400 | 496162950 | 25850 | 25850 | 25850 | 25800 | 46 |
| 513 | 20240531 | 101300 | 494975950 | 25800 | 25800 | 25800 | 25800 | 41 |
| 514 | 20240531 | 101200 | 493918150 | 25800 | 25850 | 25850 | 25800 | 8 |
| 515 | 20240531 | 101100 | 493711600 | 25750 | 25750 | 25750 | 25750 | 21 |
| 516 | 20240531 | 101000 | 493170850 | 25750 | 25800 | 25850 | 25750 | 120 |
| 517 | 20240531 | 100900 | 490070150 | 25750 | 25800 | 25800 | 25750 | 129 |
| 518 | 20240531 | 100800 | 486743850 | 25800 | 25800 | 25800 | 25750 | 15 |
| 519 | 20240531 | 100700 | 486357000 | 25750 | 25800 | 25850 | 25750 | 53 |
| 520 | 20240531 | 100600 | 484990850 | 25850 | 25850 | 25850 | 25850 | 2 |
| 521 | 20240531 | 100500 | 484939150 | 25750 | 25850 | 25850 | 25750 | 457 |
| 522 | 20240531 | 100400 | 473149400 | 25800 | 25800 | 25800 | 25800 | 28 |
| 523 | 20240531 | 100300 | 472427000 | 25800 | 25800 | 25800 | 25800 | 221 |
| 524 | 20240531 | 100200 | 466725200 | 25850 | 25800 | 25850 | 25800 | 3 |
| 525 | 20240531 | 100100 | 466647700 | 25850 | 25800 | 25850 | 25800 | 70 |
| 526 | 20240531 | 100000 | 464838300 | 25800 | 25800 | 25850 | 25800 | 93 |
| 527 | 20240531 | 095900 | 462437400 | 25800 | 25800 | 25850 | 25800 | 11 |
| 528 | 20240531 | 095800 | 462153250 | 25850 | 25800 | 25850 | 25800 | 648 |
| 529 | 20240531 | 095700 | 445432900 | 25800 | 25750 | 25800 | 25750 | 4 |
| 530 | 20240531 | 095600 | 445329850 | 25750 | 25800 | 25800 | 25750 | 177 |
| 531 | 20240531 | 095500 | 440768300 | 25750 | 25800 | 25800 | 25750 | 92 |
| 532 | 20240531 | 095400 | 438396200 | 25700 | 25700 | 25700 | 25700 | 4 |
| 533 | 20240531 | 095300 | 438293400 | 25800 | 25700 | 25800 | 25700 | 198 |
| 534 | 20240531 | 095200 | 433204500 | 25800 | 25800 | 25800 | 25700 | 73 |
| 535 | 20240531 | 095100 | 431325200 | 25700 | 25750 | 25800 | 25700 | 137 |
| 536 | 20240531 | 095000 | 427797200 | 25750 | 25750 | 25750 | 25750 | 17 |
| 537 | 20240531 | 094900 | 427359450 | 25750 | 25800 | 25800 | 25750 | 43 |
| 538 | 20240531 | 094800 | 426251200 | 25800 | 25750 | 25800 | 25750 | 335 |
| 539 | 20240531 | 094700 | 417624750 | 25800 | 25750 | 25800 | 25750 | 11 |
| 540 | 20240531 | 094600 | 417341450 | 25800 | 25750 | 25800 | 25750 | 249 |
| 541 | 20240531 | 094500 | 410918550 | 25750 | 25750 | 25800 | 25750 | 40 |
| 542 | 20240531 | 094400 | 409888350 | 25750 | 25700 | 25800 | 25700 | 204 |
| 543 | 20240531 | 094300 | 404642300 | 25800 | 25700 | 25800 | 25700 | 68 |
| 544 | 20240531 | 094200 | 402894600 | 25700 | 25750 | 25800 | 25700 | 180 |
| 545 | 20240531 | 094100 | 398266350 | 25750 | 25750 | 25750 | 25750 | 14 |
| 546 | 20240531 | 094000 | 397905850 | 25750 | 25800 | 25800 | 25750 | 94 |
| 547 | 20240531 | 093900 | 395485250 | 25750 | 25750 | 25800 | 25750 | 154 |
| 548 | 20240531 | 093800 | 391519600 | 25850 | 25750 | 25850 | 25750 | 114 |
| 549 | 20240531 | 093700 | 388578850 | 25850 | 25750 | 25850 | 25750 | 25 |
| 550 | 20240531 | 093600 | 387933850 | 25800 | 25700 | 25800 | 25700 | 237 |
| 551 | 20240531 | 093500 | 381839050 | 25700 | 25700 | 25800 | 25700 | 106 |
| 552 | 20240531 | 093400 | 379112400 | 25800 | 25700 | 25800 | 25700 | 212 |
| 553 | 20240531 | 093300 | 373660300 | 25700 | 25850 | 25850 | 25700 | 1149 |
| 554 | 20240531 | 093200 | 344073500 | 25750 | 25850 | 25850 | 25750 | 255 |
| 555 | 20240531 | 093100 | 337507050 | 25750 | 25750 | 25750 | 25750 | 8 |
| 556 | 20240531 | 093000 | 337301050 | 25800 | 25800 | 25850 | 25750 | 188 |
| 557 | 20240531 | 092900 | 332450800 | 25750 | 25750 | 25750 | 25750 | 110 |
| 558 | 20240531 | 092800 | 329618300 | 25750 | 25750 | 25800 | 25750 | 278 |
| 559 | 20240531 | 092700 | 322446950 | 25800 | 25750 | 25800 | 25750 | 163 |
| 560 | 20240531 | 092600 | 318246900 | 25800 | 25750 | 25800 | 25700 | 322 |
| 561 | 20240531 | 092500 | 309949900 | 25750 | 25750 | 25750 | 25700 | 79 |
| 562 | 20240531 | 092400 | 307916750 | 25750 | 25750 | 25750 | 25700 | 434 |
| 563 | 20240531 | 092300 | 296746100 | 25750 | 25750 | 25750 | 25750 | 168 |
| 564 | 20240531 | 092200 | 292420100 | 25700 | 25700 | 25700 | 25700 | 192 |
| 565 | 20240531 | 092100 | 287485700 | 25700 | 25750 | 25800 | 25700 | 443 |
| 566 | 20240531 | 092000 | 276082050 | 25750 | 25800 | 25850 | 25750 | 130 |
| 567 | 20240531 | 091900 | 272732400 | 25800 | 25800 | 25800 | 25800 | 204 |
| 568 | 20240531 | 091800 | 267469200 | 25800 | 25800 | 25800 | 25750 | 202 |
| 569 | 20240531 | 091700 | 262264300 | 25800 | 25800 | 25800 | 25800 | 309 |
| 570 | 20240531 | 091600 | 254292100 | 25850 | 25850 | 25850 | 25850 | 7 |
| 571 | 20240531 | 091500 | 254111150 | 25800 | 25800 | 25800 | 25800 | 202 |
| 572 | 20240531 | 091400 | 248899550 | 25800 | 25800 | 25850 | 25800 | 401 |
| 573 | 20240531 | 091300 | 238546050 | 25800 | 25850 | 25850 | 25800 | 511 |
| 574 | 20240531 | 091200 | 225361750 | 25850 | 25850 | 25850 | 25850 | 113 |
| 575 | 20240531 | 091100 | 222440700 | 25850 | 25850 | 25850 | 25800 | 186 |
| 576 | 20240531 | 091000 | 217633400 | 25850 | 25950 | 25950 | 25850 | 207 |
| 577 | 20240531 | 090900 | 212272100 | 25900 | 25800 | 25950 | 25800 | 3923 |
| 578 | 20240531 | 090800 | 110769750 | 25800 | 25800 | 25850 | 25750 | 986 |
| 579 | 20240531 | 090700 | 85330900 | 25800 | 25700 | 25800 | 25700 | 1039 |
| 580 | 20240531 | 090600 | 58571600 | 25750 | 25700 | 25750 | 25700 | 22 |
| 581 | 20240531 | 090500 | 58005450 | 25650 | 25700 | 25700 | 25650 | 158 |
| 582 | 20240531 | 090400 | 53946550 | 25700 | 25650 | 25700 | 25650 | 37 |
| 583 | 20240531 | 090300 | 52996050 | 25650 | 25750 | 25750 | 25650 | 37 |
| 584 | 20240531 | 090200 | 52044850 | 25750 | 25700 | 25750 | 25700 | 594 |
| 585 | 20240531 | 090100 | 36778700 | 25750 | 25750 | 25750 | 25750 | 1 |
| 586 | 20240531 | 090000 | 36752950 | 25750 | 25700 | 25750 | 25700 | 1430 |