34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 192100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 3 | 20240531 | 192000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240531 | 191900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240531 | 191800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240531 | 191700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240531 | 191600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240531 | 191500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240531 | 191400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240531 | 191300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240531 | 191200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240531 | 191100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240531 | 191000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240531 | 190900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240531 | 190800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240531 | 190700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240531 | 190600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240531 | 190500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240531 | 190400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240531 | 190300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240531 | 190200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240531 | 190100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240531 | 190000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240531 | 185900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240531 | 185800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240531 | 185700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240531 | 185600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240531 | 185500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240531 | 185400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240531 | 185300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240531 | 185200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240531 | 185100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 33 | 20240531 | 185000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240531 | 184900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240531 | 184800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240531 | 184700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240531 | 184600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240531 | 184500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240531 | 184400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240531 | 184300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240531 | 184200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240531 | 184100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240531 | 184000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240531 | 183900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240531 | 183800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240531 | 183700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240531 | 183600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240531 | 183500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240531 | 183400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240531 | 183300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240531 | 183200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240531 | 183100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240531 | 183000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240531 | 182900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240531 | 182800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240531 | 182700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240531 | 182600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240531 | 182500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240531 | 182400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240531 | 182300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240531 | 182200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240531 | 182100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 63 | 20240531 | 182000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240531 | 181900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240531 | 181800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240531 | 181700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240531 | 181600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240531 | 181500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240531 | 181400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240531 | 181300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240531 | 181200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240531 | 181100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240531 | 181000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240531 | 180900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240531 | 180800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240531 | 180700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240531 | 180600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240531 | 180500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240531 | 180400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240531 | 180300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240531 | 180200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240531 | 180100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240531 | 180000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240531 | 175900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240531 | 175800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240531 | 175700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240531 | 175600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240531 | 175500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240531 | 175400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240531 | 175300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240531 | 175200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240531 | 175100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 93 | 20240531 | 175000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240531 | 174900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240531 | 174800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240531 | 174700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240531 | 174600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240531 | 174500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240531 | 174400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240531 | 174300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240531 | 174200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240531 | 174100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240531 | 174000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240531 | 173900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240531 | 173800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240531 | 173700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240531 | 173600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240531 | 173500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240531 | 173400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240531 | 173300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240531 | 173200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240531 | 173100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240531 | 173000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240531 | 172900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240531 | 172800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240531 | 172700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240531 | 172600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240531 | 172500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240531 | 172400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240531 | 172300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240531 | 172200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240531 | 172100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 123 | 20240531 | 172000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240531 | 171900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240531 | 171800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240531 | 171700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240531 | 171600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240531 | 171500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240531 | 171400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240531 | 171300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240531 | 171200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240531 | 171100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240531 | 171000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240531 | 170900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240531 | 170800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240531 | 170700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240531 | 170600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240531 | 170500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240531 | 170400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240531 | 170300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240531 | 170200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240531 | 170100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240531 | 170000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240531 | 165900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240531 | 165800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240531 | 165700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240531 | 165600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240531 | 165500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240531 | 165400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240531 | 165300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240531 | 165200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240531 | 165100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 153 | 20240531 | 165000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240531 | 164900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240531 | 164800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240531 | 164700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240531 | 164600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240531 | 164500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240531 | 164400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240531 | 164300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240531 | 164200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240531 | 164100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240531 | 164000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240531 | 163900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240531 | 163800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240531 | 163700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240531 | 163600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240531 | 163500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240531 | 163400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240531 | 163300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240531 | 163200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240531 | 163100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240531 | 163000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240531 | 162900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240531 | 162800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240531 | 162700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240531 | 162600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240531 | 162500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240531 | 162400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240531 | 162300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240531 | 162200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240531 | 162100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 183 | 20240531 | 162000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240531 | 161900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240531 | 161800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240531 | 161700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240531 | 161600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240531 | 161500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240531 | 161400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240531 | 161300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240531 | 161200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240531 | 161100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240531 | 161000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240531 | 160900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240531 | 160800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240531 | 160700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240531 | 160600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240531 | 160500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240531 | 160400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240531 | 160300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240531 | 160200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240531 | 160100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240531 | 160000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240531 | 155900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240531 | 155800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240531 | 155700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240531 | 155600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240531 | 155500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240531 | 155400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240531 | 155300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240531 | 155200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240531 | 155100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 213 | 20240531 | 155000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240531 | 154900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240531 | 154800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240531 | 154700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240531 | 154600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240531 | 154500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240531 | 154400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240531 | 154300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240531 | 154200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240531 | 154100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240531 | 154000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240531 | 153900 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240531 | 153800 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240531 | 153700 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240531 | 153600 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240531 | 153500 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240531 | 153400 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240531 | 153300 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240531 | 153200 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240531 | 153100 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240531 | 153000 | 28876045350 | 34750 | 34750 | 34750 | 34750 | 18126 |
| 234 | 20240531 | 152900 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20240531 | 152800 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20240531 | 152700 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20240531 | 152600 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20240531 | 152500 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20240531 | 152400 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240531 | 152300 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240531 | 152200 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240531 | 152100 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20240531 | 152000 | 28246166850 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20240531 | 151900 | 28246166850 | 34950 | 34900 | 34950 | 34850 | 1736 |
| 245 | 20240531 | 151800 | 28185576600 | 34900 | 34900 | 34950 | 34850 | 1813 |
| 246 | 20240531 | 151700 | 28122271650 | 34900 | 34900 | 34950 | 34850 | 2609 |
| 247 | 20240531 | 151600 | 28031213100 | 34850 | 34850 | 34900 | 34800 | 1265 |
| 248 | 20240531 | 151500 | 27987125450 | 34850 | 34800 | 34850 | 34800 | 467 |
| 249 | 20240531 | 151400 | 27970866750 | 34800 | 34850 | 34850 | 34800 | 677 |
| 250 | 20240531 | 151300 | 27947293050 | 34850 | 34800 | 34850 | 34750 | 1354 |
| 251 | 20240531 | 151200 | 27900179800 | 34800 | 34750 | 34850 | 34650 | 3173 |
| 252 | 20240531 | 151100 | 27789912700 | 34700 | 34750 | 34750 | 34700 | 1296 |
| 253 | 20240531 | 151000 | 27744884200 | 34750 | 34750 | 34800 | 34750 | 1476 |
| 254 | 20240531 | 150900 | 27693569650 | 34800 | 34750 | 34800 | 34750 | 811 |
| 255 | 20240531 | 150800 | 27665350200 | 34800 | 34750 | 34800 | 34700 | 1351 |
| 256 | 20240531 | 150700 | 27618388050 | 34750 | 34750 | 34800 | 34700 | 761 |
| 257 | 20240531 | 150600 | 27591949950 | 34800 | 34700 | 34900 | 34650 | 2232 |
| 258 | 20240531 | 150500 | 27514254350 | 34650 | 34650 | 34700 | 34600 | 1071 |
| 259 | 20240531 | 150400 | 27477146750 | 34700 | 34600 | 34700 | 34600 | 349 |
| 260 | 20240531 | 150300 | 27465060100 | 34600 | 34600 | 34650 | 34600 | 1139 |
| 261 | 20240531 | 150200 | 27425629400 | 34650 | 34650 | 34700 | 34600 | 2057 |
| 262 | 20240531 | 150100 | 27354381500 | 34700 | 34650 | 34750 | 34550 | 1512 |
| 263 | 20240531 | 150000 | 27301950300 | 34750 | 34850 | 34850 | 34650 | 1845 |
| 264 | 20240531 | 145900 | 27237924200 | 34850 | 34700 | 34900 | 34700 | 2747 |
| 265 | 20240531 | 145800 | 27142538850 | 34750 | 34850 | 34950 | 34750 | 1788 |
| 266 | 20240531 | 145700 | 27080215350 | 34900 | 34900 | 34900 | 34850 | 254 |
| 267 | 20240531 | 145600 | 27071356100 | 34900 | 34800 | 35000 | 34800 | 600 |
| 268 | 20240531 | 145500 | 27050408600 | 34900 | 34950 | 35000 | 34850 | 1543 |
| 269 | 20240531 | 145400 | 26996581350 | 34950 | 35000 | 35000 | 34850 | 567 |
| 270 | 20240531 | 145300 | 26976768700 | 35000 | 34850 | 35000 | 34850 | 1176 |
| 271 | 20240531 | 145200 | 26935676900 | 34850 | 34900 | 35000 | 34850 | 539 |
| 272 | 20240531 | 145100 | 26916867800 | 35000 | 35000 | 35000 | 34850 | 1547 |
| 273 | 20240531 | 145000 | 26862797250 | 35000 | 35000 | 35050 | 35000 | 1408 |
| 274 | 20240531 | 144900 | 26813462750 | 35000 | 34950 | 35000 | 34950 | 1256 |
| 275 | 20240531 | 144800 | 26769516500 | 34950 | 35000 | 35000 | 34950 | 1620 |
| 276 | 20240531 | 144700 | 26712876950 | 34950 | 35050 | 35050 | 34950 | 787 |
| 277 | 20240531 | 144600 | 26685330500 | 35050 | 35050 | 35100 | 35000 | 1158 |
| 278 | 20240531 | 144500 | 26644742150 | 35050 | 35000 | 35050 | 35000 | 777 |
| 279 | 20240531 | 144400 | 26617528000 | 35000 | 34950 | 35000 | 34950 | 1247 |
| 280 | 20240531 | 144300 | 26573906550 | 35000 | 34750 | 35000 | 34750 | 3286 |
| 281 | 20240531 | 144200 | 26459271700 | 34700 | 34700 | 34750 | 34650 | 948 |
| 282 | 20240531 | 144100 | 26426400850 | 34700 | 34700 | 34750 | 34650 | 404 |
| 283 | 20240531 | 144000 | 26412381100 | 34700 | 34700 | 34750 | 34700 | 1436 |
| 284 | 20240531 | 143900 | 26362546800 | 34700 | 34800 | 34800 | 34700 | 508 |
| 285 | 20240531 | 143800 | 26344888800 | 34750 | 34650 | 34750 | 34600 | 907 |
| 286 | 20240531 | 143700 | 26313396250 | 34650 | 34800 | 34800 | 34650 | 2442 |
| 287 | 20240531 | 143600 | 26228478950 | 34800 | 34750 | 34800 | 34750 | 329 |
| 288 | 20240531 | 143500 | 26217034650 | 34750 | 34700 | 34750 | 34700 | 434 |
| 289 | 20240531 | 143400 | 26201965450 | 34700 | 34600 | 34700 | 34550 | 2443 |
| 290 | 20240531 | 143300 | 26117333050 | 34650 | 34650 | 34650 | 34550 | 1100 |
| 291 | 20240531 | 143200 | 26079269900 | 34650 | 34650 | 34650 | 34500 | 196 |
| 292 | 20240531 | 143100 | 26072488800 | 34500 | 34550 | 34650 | 34500 | 1324 |
| 293 | 20240531 | 143000 | 26026770650 | 34650 | 34650 | 34700 | 34550 | 3481 |
| 294 | 20240531 | 142900 | 25906392500 | 34650 | 34650 | 34700 | 34600 | 1130 |
| 295 | 20240531 | 142800 | 25867233050 | 34600 | 34600 | 34700 | 34550 | 1569 |
| 296 | 20240531 | 142700 | 25812921400 | 34550 | 34750 | 34750 | 34450 | 8262 |
| 297 | 20240531 | 142600 | 25527147250 | 34750 | 34800 | 34850 | 34650 | 3812 |
| 298 | 20240531 | 142500 | 25394683300 | 34800 | 34850 | 34950 | 34750 | 3972 |
| 299 | 20240531 | 142400 | 25256323850 | 34850 | 34900 | 34950 | 34850 | 802 |
| 300 | 20240531 | 142300 | 25228350950 | 34900 | 35000 | 35000 | 34850 | 1559 |
| 301 | 20240531 | 142200 | 25173958700 | 34950 | 35000 | 35050 | 34950 | 813 |
| 302 | 20240531 | 142100 | 25145501250 | 35000 | 35050 | 35050 | 35000 | 253 |
| 303 | 20240531 | 142000 | 25136644550 | 35050 | 35000 | 35050 | 35000 | 472 |
| 304 | 20240531 | 141900 | 25120115050 | 35000 | 35100 | 35100 | 35000 | 689 |
| 305 | 20240531 | 141800 | 25095974650 | 35100 | 35000 | 35100 | 35000 | 272 |
| 306 | 20240531 | 141700 | 25086446850 | 35000 | 35050 | 35050 | 35000 | 166 |
| 307 | 20240531 | 141600 | 25080630250 | 35050 | 35100 | 35100 | 35000 | 1996 |
| 308 | 20240531 | 141500 | 25010731300 | 35100 | 35150 | 35150 | 35050 | 949 |
| 309 | 20240531 | 141400 | 24977433800 | 35150 | 35100 | 35150 | 35000 | 396 |
| 310 | 20240531 | 141300 | 24963552150 | 35100 | 35050 | 35100 | 35000 | 532 |
| 311 | 20240531 | 141200 | 24944892650 | 35050 | 35000 | 35050 | 34950 | 1982 |
| 312 | 20240531 | 141100 | 24875499050 | 35000 | 35050 | 35050 | 35000 | 531 |
| 313 | 20240531 | 141000 | 24856912300 | 35050 | 35050 | 35050 | 35000 | 552 |
| 314 | 20240531 | 140900 | 24837577100 | 35050 | 35050 | 35050 | 35000 | 444 |
| 315 | 20240531 | 140800 | 24822027900 | 35050 | 35100 | 35100 | 35050 | 397 |
| 316 | 20240531 | 140700 | 24808112550 | 35050 | 35100 | 35150 | 35050 | 676 |
| 317 | 20240531 | 140600 | 24784380700 | 35100 | 35150 | 35200 | 35100 | 616 |
| 318 | 20240531 | 140500 | 24762728800 | 35150 | 35200 | 35200 | 35100 | 923 |
| 319 | 20240531 | 140400 | 24730291450 | 35200 | 35150 | 35250 | 35150 | 748 |
| 320 | 20240531 | 140300 | 24703957100 | 35150 | 35150 | 35250 | 35150 | 1015 |
| 321 | 20240531 | 140200 | 24668242650 | 35100 | 35200 | 35250 | 35100 | 3552 |
| 322 | 20240531 | 140100 | 24543210900 | 35200 | 35200 | 35250 | 35150 | 471 |
| 323 | 20240531 | 140000 | 24526634950 | 35200 | 35200 | 35250 | 35150 | 2190 |
| 324 | 20240531 | 135900 | 24449556000 | 35200 | 35050 | 35200 | 35050 | 1215 |
| 325 | 20240531 | 135800 | 24406896350 | 35100 | 35050 | 35100 | 35050 | 476 |
| 326 | 20240531 | 135700 | 24390194500 | 35100 | 35050 | 35100 | 35000 | 330 |
| 327 | 20240531 | 135600 | 24378628850 | 35100 | 35000 | 35100 | 35000 | 508 |
| 328 | 20240531 | 135500 | 24360827800 | 35050 | 35000 | 35050 | 34800 | 1501 |
| 329 | 20240531 | 135400 | 24308395300 | 35000 | 34950 | 35000 | 34900 | 390 |
| 330 | 20240531 | 135300 | 24294765450 | 34950 | 34950 | 34950 | 34900 | 342 |
| 331 | 20240531 | 135200 | 24282815950 | 34900 | 34850 | 34950 | 34850 | 428 |
| 332 | 20240531 | 135100 | 24267890100 | 34850 | 34800 | 34900 | 34800 | 1335 |
| 333 | 20240531 | 135000 | 24221401300 | 34800 | 34850 | 34900 | 34800 | 1241 |
| 334 | 20240531 | 134900 | 24178175050 | 34900 | 34850 | 34900 | 34850 | 1043 |
| 335 | 20240531 | 134800 | 24141811700 | 34850 | 34900 | 34900 | 34850 | 1000 |
| 336 | 20240531 | 134700 | 24106922300 | 34900 | 34900 | 34950 | 34900 | 698 |
| 337 | 20240531 | 134600 | 24082557200 | 34950 | 34900 | 34950 | 34900 | 520 |
| 338 | 20240531 | 134500 | 24064399300 | 34900 | 34950 | 34950 | 34900 | 759 |
| 339 | 20240531 | 134400 | 24037904250 | 34950 | 34950 | 35000 | 34950 | 1020 |
| 340 | 20240531 | 134300 | 24002250150 | 34950 | 35050 | 35050 | 34950 | 500 |
| 341 | 20240531 | 134200 | 23984756700 | 35000 | 34950 | 35050 | 34950 | 628 |
| 342 | 20240531 | 134100 | 23962768250 | 35000 | 35000 | 35000 | 34900 | 1409 |
| 343 | 20240531 | 134000 | 23913463400 | 34950 | 34900 | 34950 | 34900 | 1057 |
| 344 | 20240531 | 133900 | 23876543350 | 34900 | 35000 | 35000 | 34900 | 1084 |
| 345 | 20240531 | 133800 | 23838676600 | 34950 | 34950 | 35000 | 34950 | 563 |
| 346 | 20240531 | 133700 | 23818998550 | 34950 | 34900 | 34950 | 34900 | 1191 |
| 347 | 20240531 | 133600 | 23777414300 | 34950 | 34950 | 35000 | 34900 | 3215 |
| 348 | 20240531 | 133500 | 23665053650 | 34950 | 35000 | 35000 | 34950 | 1050 |
| 349 | 20240531 | 133400 | 23628349400 | 35000 | 34950 | 35000 | 34950 | 540 |
| 350 | 20240531 | 133300 | 23609471250 | 35000 | 34950 | 35000 | 34950 | 462 |
| 351 | 20240531 | 133200 | 23593309300 | 35000 | 35000 | 35050 | 34950 | 514 |
| 352 | 20240531 | 133100 | 23575325100 | 35000 | 35000 | 35050 | 34950 | 315 |
| 353 | 20240531 | 133000 | 23564298850 | 35000 | 35000 | 35050 | 35000 | 1725 |
| 354 | 20240531 | 132900 | 23503923800 | 35000 | 35050 | 35050 | 35000 | 1296 |
| 355 | 20240531 | 132800 | 23458543800 | 35050 | 35100 | 35100 | 35050 | 287 |
| 356 | 20240531 | 132700 | 23448479850 | 35150 | 35100 | 35150 | 35000 | 582 |
| 357 | 20240531 | 132600 | 23428058750 | 35050 | 35150 | 35150 | 35050 | 262 |
| 358 | 20240531 | 132500 | 23418866050 | 35100 | 35150 | 35150 | 35100 | 329 |
| 359 | 20240531 | 132400 | 23407304400 | 35050 | 35100 | 35150 | 35050 | 532 |
| 360 | 20240531 | 132300 | 23388622500 | 35150 | 35150 | 35150 | 35100 | 520 |
| 361 | 20240531 | 132200 | 23370360550 | 35000 | 35050 | 35100 | 35000 | 784 |
| 362 | 20240531 | 132100 | 23342880350 | 35050 | 35000 | 35050 | 35000 | 437 |
| 363 | 20240531 | 132000 | 23327569150 | 35000 | 35050 | 35050 | 35000 | 736 |
| 364 | 20240531 | 131900 | 23301809050 | 35050 | 35100 | 35100 | 35050 | 379 |
| 365 | 20240531 | 131800 | 23288515850 | 35050 | 35100 | 35100 | 35050 | 446 |
| 366 | 20240531 | 131700 | 23272878450 | 35050 | 35100 | 35100 | 35050 | 60 |
| 367 | 20240531 | 131600 | 23270775150 | 35050 | 35100 | 35150 | 35050 | 266 |
| 368 | 20240531 | 131500 | 23261441450 | 35100 | 35100 | 35150 | 35100 | 205 |
| 369 | 20240531 | 131400 | 23254244650 | 35100 | 35050 | 35100 | 35000 | 986 |
| 370 | 20240531 | 131300 | 23219652200 | 35000 | 35000 | 35050 | 34950 | 1727 |
| 371 | 20240531 | 131200 | 23159210550 | 35000 | 35050 | 35050 | 35000 | 3741 |
| 372 | 20240531 | 131100 | 23028261000 | 35050 | 35000 | 35100 | 35000 | 3968 |
| 373 | 20240531 | 131000 | 22889264150 | 35000 | 35050 | 35050 | 35000 | 2040 |
| 374 | 20240531 | 130900 | 22817846850 | 35100 | 35050 | 35100 | 35000 | 2548 |
| 375 | 20240531 | 130800 | 22728533700 | 35050 | 35050 | 35150 | 35050 | 2126 |
| 376 | 20240531 | 130700 | 22653961450 | 35050 | 35050 | 35050 | 35000 | 2733 |
| 377 | 20240531 | 130600 | 22558185050 | 35050 | 35100 | 35150 | 35050 | 756 |
| 378 | 20240531 | 130500 | 22531654000 | 35100 | 35100 | 35150 | 35100 | 360 |
| 379 | 20240531 | 130400 | 22519016800 | 35150 | 35150 | 35150 | 35100 | 1496 |
| 380 | 20240531 | 130300 | 22466483200 | 35150 | 35100 | 35200 | 35100 | 933 |
| 381 | 20240531 | 130200 | 22433692300 | 35100 | 35200 | 35200 | 35100 | 224 |
| 382 | 20240531 | 130100 | 22425817600 | 35100 | 35150 | 35200 | 35100 | 563 |
| 383 | 20240531 | 130000 | 22406024500 | 35150 | 35250 | 35250 | 35150 | 443 |
| 384 | 20240531 | 125900 | 22390430350 | 35200 | 35100 | 35200 | 35100 | 1460 |
| 385 | 20240531 | 125800 | 22339084600 | 35150 | 35150 | 35200 | 35150 | 568 |
| 386 | 20240531 | 125700 | 22319114200 | 35200 | 35200 | 35200 | 35200 | 195 |
| 387 | 20240531 | 125600 | 22312250200 | 35200 | 35200 | 35250 | 35150 | 214 |
| 388 | 20240531 | 125500 | 22304713750 | 35200 | 35250 | 35250 | 35100 | 1013 |
| 389 | 20240531 | 125400 | 22269061350 | 35250 | 35300 | 35300 | 35250 | 602 |
| 390 | 20240531 | 125300 | 22247818150 | 35300 | 35250 | 35300 | 35250 | 756 |
| 391 | 20240531 | 125200 | 22221146650 | 35250 | 35200 | 35250 | 35200 | 231 |
| 392 | 20240531 | 125100 | 22213009600 | 35150 | 35150 | 35250 | 35100 | 909 |
| 393 | 20240531 | 125000 | 22181038700 | 35150 | 35150 | 35150 | 35050 | 1483 |
| 394 | 20240531 | 124900 | 22128949650 | 35150 | 35200 | 35200 | 35150 | 262 |
| 395 | 20240531 | 124800 | 22119738550 | 35250 | 35150 | 35250 | 35100 | 1489 |
| 396 | 20240531 | 124700 | 22067437600 | 35150 | 35200 | 35200 | 35150 | 202 |
| 397 | 20240531 | 124600 | 22060333850 | 35200 | 35300 | 35300 | 35150 | 510 |
| 398 | 20240531 | 124500 | 22042379700 | 35300 | 35200 | 35300 | 35100 | 1607 |
| 399 | 20240531 | 124400 | 21985829850 | 35200 | 35200 | 35300 | 35200 | 924 |
| 400 | 20240531 | 124300 | 21953279200 | 35200 | 35250 | 35250 | 35200 | 187 |
| 401 | 20240531 | 124200 | 21946691050 | 35250 | 35200 | 35250 | 35200 | 169 |
| 402 | 20240531 | 124100 | 21940734950 | 35200 | 35200 | 35250 | 35100 | 1128 |
| 403 | 20240531 | 124000 | 21901072350 | 35200 | 35200 | 35250 | 35100 | 1643 |
| 404 | 20240531 | 123900 | 21843347950 | 35200 | 35150 | 35200 | 35100 | 1832 |
| 405 | 20240531 | 123800 | 21778935550 | 35200 | 35250 | 35250 | 35150 | 2592 |
| 406 | 20240531 | 123700 | 21687762600 | 35250 | 35250 | 35350 | 35200 | 629 |
| 407 | 20240531 | 123600 | 21665598600 | 35250 | 35250 | 35350 | 35250 | 502 |
| 408 | 20240531 | 123500 | 21647887100 | 35300 | 35250 | 35300 | 35250 | 502 |
| 409 | 20240531 | 123400 | 21630177800 | 35250 | 35300 | 35300 | 35250 | 116 |
| 410 | 20240531 | 123300 | 21626088050 | 35300 | 35250 | 35300 | 35200 | 1401 |
| 411 | 20240531 | 123200 | 21576688100 | 35250 | 35350 | 35400 | 35250 | 1400 |
| 412 | 20240531 | 123100 | 21527297850 | 35250 | 35300 | 35350 | 35250 | 1417 |
| 413 | 20240531 | 123000 | 21477267900 | 35300 | 35300 | 35350 | 35300 | 1672 |
| 414 | 20240531 | 122900 | 21418240950 | 35350 | 35400 | 35400 | 35300 | 290 |
| 415 | 20240531 | 122800 | 21408000150 | 35400 | 35350 | 35400 | 35200 | 4358 |
| 416 | 20240531 | 122700 | 21254254500 | 35350 | 35350 | 35500 | 35300 | 2379 |
| 417 | 20240531 | 122600 | 21170088350 | 35400 | 35450 | 35450 | 35400 | 597 |
| 418 | 20240531 | 122500 | 21148933300 | 35450 | 35450 | 35550 | 35450 | 1355 |
| 419 | 20240531 | 122400 | 21100834500 | 35450 | 35450 | 35450 | 35400 | 256 |
| 420 | 20240531 | 122300 | 21091770150 | 35450 | 35400 | 35450 | 35400 | 322 |
| 421 | 20240531 | 122200 | 21080367900 | 35400 | 35450 | 35450 | 35350 | 243 |
| 422 | 20240531 | 122100 | 21071755850 | 35350 | 35400 | 35450 | 35350 | 494 |
| 423 | 20240531 | 122000 | 21054274550 | 35400 | 35350 | 35400 | 35300 | 1429 |
| 424 | 20240531 | 121900 | 21003722850 | 35350 | 35350 | 35450 | 35350 | 264 |
| 425 | 20240531 | 121800 | 20994379100 | 35400 | 35400 | 35400 | 35300 | 378 |
| 426 | 20240531 | 121700 | 20981024050 | 35400 | 35350 | 35450 | 35300 | 752 |
| 427 | 20240531 | 121600 | 20954437500 | 35350 | 35350 | 35400 | 35350 | 109 |
| 428 | 20240531 | 121500 | 20950581800 | 35350 | 35350 | 35400 | 35350 | 753 |
| 429 | 20240531 | 121400 | 20923954400 | 35400 | 35500 | 35500 | 35400 | 939 |
| 430 | 20240531 | 121300 | 20890681000 | 35450 | 35500 | 35500 | 35450 | 169 |
| 431 | 20240531 | 121200 | 20884689450 | 35500 | 35400 | 35500 | 35400 | 264 |
| 432 | 20240531 | 121100 | 20875322050 | 35450 | 35400 | 35500 | 35400 | 1060 |
| 433 | 20240531 | 121000 | 20837791600 | 35400 | 35500 | 35500 | 35400 | 837 |
| 434 | 20240531 | 120900 | 20808131350 | 35500 | 35400 | 35550 | 35400 | 829 |
| 435 | 20240531 | 120800 | 20778763800 | 35450 | 35600 | 35600 | 35400 | 938 |
| 436 | 20240531 | 120700 | 20745468200 | 35600 | 35600 | 35600 | 35550 | 318 |
| 437 | 20240531 | 120600 | 20734147550 | 35600 | 35450 | 35600 | 35350 | 4987 |
| 438 | 20240531 | 120500 | 20556894450 | 35450 | 35400 | 35450 | 35400 | 222 |
| 439 | 20240531 | 120400 | 20549031700 | 35350 | 35350 | 35400 | 35300 | 886 |
| 440 | 20240531 | 120300 | 20517683050 | 35350 | 35350 | 35400 | 35350 | 723 |
| 441 | 20240531 | 120200 | 20492108950 | 35350 | 35400 | 35400 | 35350 | 512 |
| 442 | 20240531 | 120100 | 20474001200 | 35400 | 35450 | 35500 | 35400 | 397 |
| 443 | 20240531 | 120000 | 20459943400 | 35400 | 35500 | 35500 | 35400 | 533 |
| 444 | 20240531 | 115900 | 20441032750 | 35500 | 35350 | 35500 | 35350 | 246 |
| 445 | 20240531 | 115800 | 20432305650 | 35500 | 35400 | 35500 | 35350 | 1237 |
| 446 | 20240531 | 115700 | 20388546650 | 35400 | 35500 | 35500 | 35400 | 1511 |
| 447 | 20240531 | 115600 | 20335028450 | 35500 | 35550 | 35550 | 35450 | 189 |
| 448 | 20240531 | 115500 | 20328323200 | 35500 | 35450 | 35500 | 35400 | 422 |
| 449 | 20240531 | 115400 | 20313358450 | 35500 | 35450 | 35550 | 35450 | 269 |
| 450 | 20240531 | 115300 | 20303810500 | 35400 | 35550 | 35550 | 35400 | 1961 |
| 451 | 20240531 | 115200 | 20234290500 | 35550 | 35550 | 35600 | 35550 | 735 |
| 452 | 20240531 | 115100 | 20208160100 | 35550 | 35600 | 35650 | 35550 | 1003 |
| 453 | 20240531 | 115000 | 20172464200 | 35600 | 35600 | 35600 | 35550 | 357 |
| 454 | 20240531 | 114900 | 20159765950 | 35550 | 35550 | 35600 | 35500 | 2036 |
| 455 | 20240531 | 114800 | 20087333450 | 35500 | 35500 | 35600 | 35500 | 711 |
| 456 | 20240531 | 114700 | 20062062400 | 35500 | 35450 | 35550 | 35450 | 700 |
| 457 | 20240531 | 114600 | 20037212100 | 35500 | 35500 | 35550 | 35500 | 255 |
| 458 | 20240531 | 114500 | 20028154350 | 35500 | 35500 | 35550 | 35450 | 756 |
| 459 | 20240531 | 114400 | 20001298400 | 35500 | 35550 | 35550 | 35500 | 494 |
| 460 | 20240531 | 114300 | 19983751450 | 35500 | 35600 | 35650 | 35450 | 3635 |
| 461 | 20240531 | 114200 | 19854657450 | 35600 | 35550 | 35650 | 35550 | 1529 |
| 462 | 20240531 | 114100 | 19800232000 | 35550 | 35450 | 35550 | 35450 | 1065 |
| 463 | 20240531 | 114000 | 19762374050 | 35500 | 35500 | 35500 | 35400 | 1470 |
| 464 | 20240531 | 113900 | 19710246950 | 35500 | 35500 | 35500 | 35400 | 780 |
| 465 | 20240531 | 113800 | 19682584850 | 35500 | 35400 | 35550 | 35400 | 1209 |
| 466 | 20240531 | 113700 | 19639692350 | 35400 | 35550 | 35550 | 35400 | 3428 |
| 467 | 20240531 | 113600 | 19518131600 | 35550 | 35500 | 35600 | 35500 | 807 |
| 468 | 20240531 | 113500 | 19489420100 | 35500 | 35550 | 35600 | 35500 | 1042 |
| 469 | 20240531 | 113400 | 19452368100 | 35600 | 35600 | 35650 | 35550 | 1552 |
| 470 | 20240531 | 113300 | 19397122700 | 35600 | 35600 | 35650 | 35550 | 3399 |
| 471 | 20240531 | 113200 | 19276109450 | 35600 | 35650 | 35700 | 35500 | 2721 |
| 472 | 20240531 | 113100 | 19179189800 | 35650 | 35500 | 35750 | 35450 | 11265 |
| 473 | 20240531 | 113000 | 18777521900 | 35500 | 35400 | 35500 | 35400 | 5380 |
| 474 | 20240531 | 112900 | 18586787100 | 35400 | 35350 | 35450 | 35350 | 661 |
| 475 | 20240531 | 112800 | 18563372100 | 35450 | 35350 | 35450 | 35350 | 1823 |
| 476 | 20240531 | 112700 | 18498856950 | 35400 | 35300 | 35400 | 35300 | 1293 |
| 477 | 20240531 | 112600 | 18453180350 | 35300 | 35300 | 35350 | 35200 | 564 |
| 478 | 20240531 | 112500 | 18433281950 | 35250 | 35200 | 35300 | 35200 | 1341 |
| 479 | 20240531 | 112400 | 18386019450 | 35200 | 35250 | 35250 | 35150 | 2253 |
| 480 | 20240531 | 112300 | 18306756250 | 35200 | 35250 | 35350 | 35200 | 968 |
| 481 | 20240531 | 112200 | 18272606200 | 35300 | 35250 | 35350 | 35250 | 1659 |
| 482 | 20240531 | 112100 | 18214085150 | 35300 | 35200 | 35300 | 35150 | 2795 |
| 483 | 20240531 | 112000 | 18115604550 | 35250 | 35250 | 35300 | 35200 | 2057 |
| 484 | 20240531 | 111900 | 18043108600 | 35300 | 35300 | 35300 | 35250 | 845 |
| 485 | 20240531 | 111800 | 18013290700 | 35400 | 35450 | 35500 | 35300 | 2301 |
| 486 | 20240531 | 111700 | 17931912800 | 35350 | 35350 | 35450 | 35300 | 1653 |
| 487 | 20240531 | 111600 | 17873418600 | 35300 | 35400 | 35400 | 35300 | 1631 |
| 488 | 20240531 | 111500 | 17815756950 | 35400 | 35250 | 35400 | 35250 | 2557 |
| 489 | 20240531 | 111400 | 17725421500 | 35300 | 35150 | 35300 | 35100 | 2782 |
| 490 | 20240531 | 111300 | 17627572000 | 35100 | 35100 | 35150 | 35050 | 2683 |
| 491 | 20240531 | 111200 | 17533411800 | 35100 | 35350 | 35400 | 35100 | 9981 |
| 492 | 20240531 | 111100 | 17181943500 | 35350 | 35350 | 35550 | 35350 | 6026 |
| 493 | 20240531 | 111000 | 16968514350 | 35350 | 35550 | 35600 | 35350 | 6690 |
| 494 | 20240531 | 110900 | 16731243350 | 35550 | 35450 | 35600 | 35400 | 5729 |
| 495 | 20240531 | 110800 | 16527703150 | 35450 | 35600 | 35650 | 35200 | 15756 |
| 496 | 20240531 | 110700 | 15969313150 | 35650 | 35900 | 35950 | 35650 | 22312 |
| 497 | 20240531 | 110600 | 15169936500 | 35850 | 35800 | 36000 | 35750 | 25833 |
| 498 | 20240531 | 110500 | 14242206950 | 35800 | 35850 | 35850 | 35600 | 20371 |
| 499 | 20240531 | 110400 | 13513943850 | 35900 | 35500 | 35900 | 35500 | 25649 |
| 500 | 20240531 | 110300 | 12597616150 | 35550 | 35350 | 35600 | 35200 | 43779 |
| 501 | 20240531 | 110200 | 11046889900 | 35400 | 35300 | 35400 | 35250 | 14124 |
| 502 | 20240531 | 110100 | 10547816000 | 35250 | 35150 | 35300 | 35100 | 10587 |
| 503 | 20240531 | 110000 | 10175440600 | 35150 | 35050 | 35150 | 35000 | 6796 |
| 504 | 20240531 | 105900 | 9937109700 | 35000 | 35000 | 35050 | 34950 | 3490 |
| 505 | 20240531 | 105800 | 9814891100 | 35000 | 35000 | 35000 | 34950 | 5318 |
| 506 | 20240531 | 105700 | 9628819100 | 35000 | 34900 | 35000 | 34850 | 2688 |
| 507 | 20240531 | 105600 | 9534910050 | 34850 | 34950 | 34950 | 34800 | 6550 |
| 508 | 20240531 | 105500 | 9306339150 | 34950 | 34950 | 35000 | 34850 | 11168 |
| 509 | 20240531 | 105400 | 8916287000 | 34950 | 34800 | 34950 | 34750 | 10698 |
| 510 | 20240531 | 105300 | 8543110300 | 34800 | 34650 | 34800 | 34650 | 9385 |
| 511 | 20240531 | 105200 | 8217306800 | 34650 | 34500 | 34650 | 34450 | 963 |
| 512 | 20240531 | 105100 | 8184020200 | 34500 | 34300 | 34500 | 34300 | 1531 |
| 513 | 20240531 | 105000 | 8131352850 | 34300 | 34350 | 34400 | 34300 | 618 |
| 514 | 20240531 | 104900 | 8110120700 | 34350 | 34450 | 34450 | 34350 | 392 |
| 515 | 20240531 | 104800 | 8096635500 | 34450 | 34350 | 34450 | 34350 | 477 |
| 516 | 20240531 | 104700 | 8080217100 | 34400 | 34450 | 34500 | 34350 | 1439 |
| 517 | 20240531 | 104600 | 8030697200 | 34400 | 34400 | 34450 | 34350 | 831 |
| 518 | 20240531 | 104500 | 8002076750 | 34450 | 34300 | 34600 | 34300 | 5429 |
| 519 | 20240531 | 104400 | 7814493400 | 34400 | 34500 | 34550 | 34250 | 6282 |
| 520 | 20240531 | 104300 | 7598586700 | 34500 | 34700 | 34700 | 34500 | 3387 |
| 521 | 20240531 | 104200 | 7481460200 | 34650 | 34700 | 34700 | 34650 | 620 |
| 522 | 20240531 | 104100 | 7459955900 | 34700 | 34650 | 34700 | 34650 | 519 |
| 523 | 20240531 | 104000 | 7441969650 | 34650 | 34650 | 34700 | 34600 | 1589 |
| 524 | 20240531 | 103900 | 7386859350 | 34650 | 34650 | 34650 | 34600 | 296 |
| 525 | 20240531 | 103800 | 7376604750 | 34650 | 34600 | 34650 | 34600 | 244 |
| 526 | 20240531 | 103700 | 7368151900 | 34650 | 34550 | 34700 | 34550 | 1539 |
| 527 | 20240531 | 103600 | 7314816400 | 34600 | 34450 | 34600 | 34450 | 4063 |
| 528 | 20240531 | 103500 | 7174304150 | 34500 | 34550 | 34550 | 34450 | 1109 |
| 529 | 20240531 | 103400 | 7136046050 | 34550 | 34600 | 34600 | 34550 | 1023 |
| 530 | 20240531 | 103300 | 7100669650 | 34650 | 34600 | 34650 | 34500 | 722 |
| 531 | 20240531 | 103200 | 7075709350 | 34600 | 34550 | 34650 | 34500 | 1677 |
| 532 | 20240531 | 103100 | 7017714350 | 34500 | 34550 | 34550 | 34500 | 834 |
| 533 | 20240531 | 103000 | 6988921250 | 34550 | 34550 | 34600 | 34500 | 598 |
| 534 | 20240531 | 102900 | 6968252100 | 34550 | 34650 | 34700 | 34550 | 1278 |
| 535 | 20240531 | 102800 | 6924013850 | 34700 | 34700 | 34700 | 34650 | 1902 |
| 536 | 20240531 | 102700 | 6858029600 | 34700 | 34650 | 34700 | 34600 | 1285 |
| 537 | 20240531 | 102600 | 6813453100 | 34700 | 34700 | 34750 | 34650 | 2032 |
| 538 | 20240531 | 102500 | 6742969200 | 34750 | 34700 | 34750 | 34700 | 1326 |
| 539 | 20240531 | 102400 | 6696946650 | 34700 | 34700 | 34750 | 34650 | 2870 |
| 540 | 20240531 | 102300 | 6597337350 | 34700 | 34650 | 34700 | 34600 | 3712 |
| 541 | 20240531 | 102200 | 6468626600 | 34700 | 34550 | 34700 | 34450 | 5634 |
| 542 | 20240531 | 102100 | 6273717750 | 34500 | 34450 | 34550 | 34450 | 4005 |
| 543 | 20240531 | 102000 | 6135621100 | 34400 | 34300 | 34450 | 34300 | 1780 |
| 544 | 20240531 | 101900 | 6074423050 | 34300 | 34350 | 34350 | 34250 | 379 |
| 545 | 20240531 | 101800 | 6061420850 | 34350 | 34400 | 34400 | 34350 | 407 |
| 546 | 20240531 | 101700 | 6047439650 | 34400 | 34300 | 34400 | 34250 | 1286 |
| 547 | 20240531 | 101600 | 6003298800 | 34250 | 34250 | 34300 | 34250 | 1342 |
| 548 | 20240531 | 101500 | 5957275800 | 34300 | 34250 | 34300 | 34250 | 601 |
| 549 | 20240531 | 101400 | 5936684600 | 34200 | 34250 | 34250 | 34150 | 719 |
| 550 | 20240531 | 101300 | 5912090600 | 34250 | 34350 | 34350 | 34250 | 316 |
| 551 | 20240531 | 101200 | 5901262300 | 34350 | 34300 | 34400 | 34300 | 595 |
| 552 | 20240531 | 101100 | 5880821150 | 34350 | 34350 | 34350 | 34300 | 517 |
| 553 | 20240531 | 101000 | 5863062700 | 34350 | 34150 | 34350 | 34150 | 2251 |
| 554 | 20240531 | 100900 | 5786003250 | 34200 | 34200 | 34200 | 34150 | 295 |
| 555 | 20240531 | 100800 | 5775920500 | 34200 | 34150 | 34200 | 34150 | 138 |
| 556 | 20240531 | 100700 | 5771203250 | 34150 | 34300 | 34300 | 34150 | 928 |
| 557 | 20240531 | 100600 | 5739459650 | 34300 | 34350 | 34350 | 34300 | 1276 |
| 558 | 20240531 | 100500 | 5695656050 | 34350 | 34400 | 34400 | 34300 | 3551 |
| 559 | 20240531 | 100400 | 5573637450 | 34400 | 34350 | 34400 | 34300 | 3571 |
| 560 | 20240531 | 100300 | 5450822550 | 34250 | 34150 | 34350 | 34000 | 6100 |
| 561 | 20240531 | 100200 | 5242229800 | 34150 | 34000 | 34150 | 34000 | 1039 |
| 562 | 20240531 | 100100 | 5206834050 | 34100 | 34050 | 34150 | 34050 | 2098 |
| 563 | 20240531 | 100000 | 5135341150 | 34050 | 33950 | 34050 | 33950 | 1296 |
| 564 | 20240531 | 095900 | 5091280250 | 33950 | 33950 | 34000 | 33950 | 375 |
| 565 | 20240531 | 095800 | 5078543500 | 33950 | 33950 | 34000 | 33900 | 1793 |
| 566 | 20240531 | 095700 | 5017619950 | 33950 | 33900 | 33950 | 33900 | 822 |
| 567 | 20240531 | 095600 | 4989729000 | 33900 | 33700 | 33900 | 33700 | 819 |
| 568 | 20240531 | 095500 | 4962026800 | 33650 | 33750 | 33750 | 33650 | 381 |
| 569 | 20240531 | 095400 | 4949198050 | 33750 | 33650 | 33800 | 33650 | 3031 |
| 570 | 20240531 | 095300 | 4846942650 | 33650 | 33600 | 33650 | 33550 | 472 |
| 571 | 20240531 | 095200 | 4831073350 | 33550 | 33550 | 33600 | 33500 | 775 |
| 572 | 20240531 | 095100 | 4805071300 | 33550 | 33600 | 33700 | 33550 | 1499 |
| 573 | 20240531 | 095000 | 4754753650 | 33550 | 33600 | 33650 | 33550 | 1659 |
| 574 | 20240531 | 094900 | 4699033050 | 33650 | 33700 | 33700 | 33600 | 1231 |
| 575 | 20240531 | 094800 | 4657615200 | 33700 | 33650 | 33750 | 33650 | 969 |
| 576 | 20240531 | 094700 | 4624961150 | 33650 | 33700 | 33700 | 33650 | 684 |
| 577 | 20240531 | 094600 | 4601910600 | 33700 | 33750 | 33850 | 33700 | 1215 |
| 578 | 20240531 | 094500 | 4560889050 | 33800 | 33800 | 33850 | 33800 | 687 |
| 579 | 20240531 | 094400 | 4537664650 | 33800 | 33800 | 33850 | 33800 | 706 |
| 580 | 20240531 | 094300 | 4513787900 | 33800 | 33850 | 33850 | 33800 | 339 |
| 581 | 20240531 | 094200 | 4502316500 | 33850 | 34000 | 34000 | 33850 | 993 |
| 582 | 20240531 | 094100 | 4468605650 | 34000 | 33950 | 34050 | 33950 | 497 |
| 583 | 20240531 | 094000 | 4451702750 | 34000 | 34050 | 34100 | 33950 | 3849 |
| 584 | 20240531 | 093900 | 4320850700 | 34000 | 33900 | 34100 | 33900 | 3323 |
| 585 | 20240531 | 093800 | 4207859700 | 33850 | 33800 | 33850 | 33750 | 1973 |
| 586 | 20240531 | 093700 | 4141155950 | 33800 | 33850 | 33850 | 33750 | 2070 |
| 587 | 20240531 | 093600 | 4071156250 | 33800 | 33600 | 33800 | 33600 | 1270 |
| 588 | 20240531 | 093500 | 4028406650 | 33600 | 33550 | 33600 | 33500 | 1396 |
| 589 | 20240531 | 093400 | 3981548000 | 33500 | 33550 | 33550 | 33500 | 209 |
| 590 | 20240531 | 093300 | 3974541950 | 33500 | 33550 | 33550 | 33500 | 1877 |
| 591 | 20240531 | 093200 | 3911659450 | 33500 | 33550 | 33600 | 33500 | 1688 |
| 592 | 20240531 | 093100 | 3855024400 | 33550 | 33450 | 33550 | 33400 | 534 |
| 593 | 20240531 | 093000 | 3837141250 | 33400 | 33400 | 33500 | 33350 | 3750 |
| 594 | 20240531 | 092900 | 3711878650 | 33400 | 33400 | 33550 | 33350 | 2843 |
| 595 | 20240531 | 092800 | 3616935200 | 33400 | 33550 | 33600 | 33400 | 7314 |
| 596 | 20240531 | 092700 | 3372097400 | 33600 | 33500 | 33600 | 33500 | 272 |
| 597 | 20240531 | 092600 | 3362968500 | 33500 | 33500 | 33600 | 33450 | 5151 |
| 598 | 20240531 | 092500 | 3190382900 | 33500 | 33600 | 33600 | 33500 | 4257 |
| 599 | 20240531 | 092400 | 3047630450 | 33600 | 33700 | 33700 | 33550 | 4189 |
| 600 | 20240531 | 092300 | 2906815200 | 33700 | 33650 | 33750 | 33600 | 1810 |
| 601 | 20240531 | 092200 | 2845829750 | 33650 | 33600 | 33650 | 33600 | 1911 |
| 602 | 20240531 | 092100 | 2781603850 | 33650 | 33850 | 33850 | 33600 | 5077 |
| 603 | 20240531 | 092000 | 2610630000 | 33800 | 33700 | 33850 | 33700 | 1660 |
| 604 | 20240531 | 091900 | 2554530850 | 33750 | 33650 | 33750 | 33600 | 2622 |
| 605 | 20240531 | 091800 | 2466201000 | 33650 | 33650 | 33750 | 33650 | 2840 |
| 606 | 20240531 | 091700 | 2370581600 | 33700 | 33800 | 33800 | 33700 | 2003 |
| 607 | 20240531 | 091600 | 2303017850 | 33800 | 33850 | 33850 | 33700 | 2964 |
| 608 | 20240531 | 091500 | 2202987050 | 33850 | 33900 | 33950 | 33850 | 1256 |
| 609 | 20240531 | 091400 | 2160462150 | 33850 | 33950 | 33950 | 33850 | 2034 |
| 610 | 20240531 | 091300 | 2091517250 | 33950 | 33950 | 34000 | 33950 | 667 |
| 611 | 20240531 | 091200 | 2068872550 | 33950 | 34000 | 34050 | 33950 | 2176 |
| 612 | 20240531 | 091100 | 1994942900 | 34000 | 34150 | 34150 | 34000 | 2453 |
| 613 | 20240531 | 091000 | 1911323350 | 34150 | 34150 | 34250 | 34100 | 2054 |
| 614 | 20240531 | 090900 | 1841169450 | 34050 | 34000 | 34250 | 33950 | 1199 |
| 615 | 20240531 | 090800 | 1800222950 | 34000 | 34050 | 34100 | 34000 | 2157 |
| 616 | 20240531 | 090700 | 1726819350 | 34100 | 34200 | 34200 | 34050 | 1951 |
| 617 | 20240531 | 090600 | 1660216350 | 34200 | 34000 | 34200 | 34000 | 1596 |
| 618 | 20240531 | 090500 | 1605845650 | 33950 | 33750 | 33950 | 33750 | 2326 |
| 619 | 20240531 | 090400 | 1527089000 | 33750 | 33800 | 33950 | 33700 | 6909 |
| 620 | 20240531 | 090300 | 1293614900 | 33850 | 33650 | 33850 | 33550 | 3751 |
| 621 | 20240531 | 090200 | 1167299500 | 33650 | 33950 | 33950 | 33550 | 11249 |
| 622 | 20240531 | 090100 | 788274300 | 34000 | 34100 | 34600 | 33650 | 10902 |
| 623 | 20240531 | 090000 | 417752350 | 34100 | 34200 | 34400 | 34050 | 10944 |