34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 3 | 20240530 | 193500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240530 | 193400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240530 | 193300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240530 | 193200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240530 | 193100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240530 | 193000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240530 | 192900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240530 | 192800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240530 | 192700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240530 | 192600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240530 | 192500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240530 | 192400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240530 | 192300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240530 | 192200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240530 | 192100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240530 | 192000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240530 | 191900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240530 | 191800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240530 | 191700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240530 | 191600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240530 | 191500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240530 | 191400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240530 | 191300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240530 | 191200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240530 | 191100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240530 | 191000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240530 | 190900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240530 | 190800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240530 | 190700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240530 | 190600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 33 | 20240530 | 190500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240530 | 190400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240530 | 190300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240530 | 190200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240530 | 190100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240530 | 190000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240530 | 185900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240530 | 185800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240530 | 185700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240530 | 185600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240530 | 185500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240530 | 185400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240530 | 185300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240530 | 185200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240530 | 185100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240530 | 185000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240530 | 184900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240530 | 184800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240530 | 184700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240530 | 184600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240530 | 184500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240530 | 184400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240530 | 184300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240530 | 184200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240530 | 184100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240530 | 184000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240530 | 183900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240530 | 183800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240530 | 183700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240530 | 183600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 63 | 20240530 | 183500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240530 | 183400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240530 | 183300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240530 | 183200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240530 | 183100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240530 | 183000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240530 | 182900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240530 | 182800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240530 | 182700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240530 | 182600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240530 | 182500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240530 | 182400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240530 | 182300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240530 | 182200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240530 | 182100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240530 | 182000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240530 | 181900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240530 | 181800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240530 | 181700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240530 | 181600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240530 | 181500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240530 | 181400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240530 | 181300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240530 | 181200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240530 | 181100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240530 | 181000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240530 | 180900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240530 | 180800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240530 | 180700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240530 | 180600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 93 | 20240530 | 180500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240530 | 180400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240530 | 180300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240530 | 180200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240530 | 180100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240530 | 180000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240530 | 175900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240530 | 175800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240530 | 175700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240530 | 175600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240530 | 175500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240530 | 175400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240530 | 175300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240530 | 175200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240530 | 175100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240530 | 175000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240530 | 174900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240530 | 174800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240530 | 174700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240530 | 174600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240530 | 174500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240530 | 174400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240530 | 174300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240530 | 174200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240530 | 174100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240530 | 174000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240530 | 173900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240530 | 173800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240530 | 173700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240530 | 173600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 123 | 20240530 | 173500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240530 | 173400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240530 | 173300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240530 | 173200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240530 | 173100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240530 | 173000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240530 | 172900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240530 | 172800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240530 | 172700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240530 | 172600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240530 | 172500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240530 | 172400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240530 | 172300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240530 | 172200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240530 | 172100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240530 | 172000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240530 | 171900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240530 | 171800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240530 | 171700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240530 | 171600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240530 | 171500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240530 | 171400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240530 | 171300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240530 | 171200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240530 | 171100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240530 | 171000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240530 | 170900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240530 | 170800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240530 | 170700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240530 | 170600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 153 | 20240530 | 170500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240530 | 170400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240530 | 170300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240530 | 170200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240530 | 170100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240530 | 170000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240530 | 165900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240530 | 165800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240530 | 165700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240530 | 165600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240530 | 165500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240530 | 165400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240530 | 165300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240530 | 165200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240530 | 165100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240530 | 165000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240530 | 164900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240530 | 164800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240530 | 164700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240530 | 164600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240530 | 164500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240530 | 164400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240530 | 164300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240530 | 164200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240530 | 164100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240530 | 164000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240530 | 163900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240530 | 163800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240530 | 163700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240530 | 163600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 183 | 20240530 | 163500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240530 | 163400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240530 | 163300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240530 | 163200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240530 | 163100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240530 | 163000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240530 | 162900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240530 | 162800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240530 | 162700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240530 | 162600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240530 | 162500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20240530 | 162400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240530 | 162300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240530 | 162200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240530 | 162100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240530 | 162000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240530 | 161900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240530 | 161800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240530 | 161700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240530 | 161600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240530 | 161500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240530 | 161400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20240530 | 161300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20240530 | 161200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20240530 | 161100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20240530 | 161000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20240530 | 160900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20240530 | 160800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20240530 | 160700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20240530 | 160600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 213 | 20240530 | 160500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20240530 | 160400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20240530 | 160300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20240530 | 160200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20240530 | 160100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20240530 | 160000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20240530 | 155900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20240530 | 155800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20240530 | 155700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20240530 | 155600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20240530 | 155500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20240530 | 155400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20240530 | 155300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20240530 | 155200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20240530 | 155100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20240530 | 155000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20240530 | 154900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20240530 | 154800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20240530 | 154700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20240530 | 154600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20240530 | 154500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20240530 | 154400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20240530 | 154300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20240530 | 154200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20240530 | 154100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20240530 | 154000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20240530 | 153900 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20240530 | 153800 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20240530 | 153700 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20240530 | 153600 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 243 | 20240530 | 153500 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 244 | 20240530 | 153400 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20240530 | 153300 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20240530 | 153200 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 247 | 20240530 | 153100 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 248 | 20240530 | 153000 | 3121737400 | 31500 | 31500 | 31500 | 31500 | 1680 |
| 249 | 20240530 | 152900 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20240530 | 152800 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20240530 | 152700 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20240530 | 152600 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20240530 | 152500 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20240530 | 152400 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20240530 | 152300 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20240530 | 152200 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20240530 | 152100 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20240530 | 152000 | 3068817400 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20240530 | 151900 | 3068817400 | 31450 | 31350 | 31650 | 31350 | 692 |
| 260 | 20240530 | 151800 | 3047029200 | 31400 | 31350 | 31400 | 31300 | 162 |
| 261 | 20240530 | 151700 | 3041946050 | 31350 | 31250 | 31350 | 31200 | 803 |
| 262 | 20240530 | 151600 | 3016839700 | 31350 | 31300 | 31400 | 31250 | 866 |
| 263 | 20240530 | 151500 | 2989741250 | 31250 | 31350 | 31350 | 31250 | 799 |
| 264 | 20240530 | 151400 | 2964738600 | 31300 | 31300 | 31350 | 31300 | 518 |
| 265 | 20240530 | 151300 | 2948522550 | 31300 | 31250 | 31300 | 31200 | 751 |
| 266 | 20240530 | 151200 | 2925055250 | 31250 | 31200 | 31300 | 31150 | 771 |
| 267 | 20240530 | 151100 | 2900984650 | 31200 | 31250 | 31300 | 31200 | 2168 |
| 268 | 20240530 | 151000 | 2833232550 | 31250 | 31350 | 31350 | 31250 | 841 |
| 269 | 20240530 | 150900 | 2806934200 | 31300 | 31300 | 31350 | 31300 | 756 |
| 270 | 20240530 | 150800 | 2783270550 | 31300 | 31350 | 31400 | 31300 | 1555 |
| 271 | 20240530 | 150700 | 2734581400 | 31300 | 31350 | 31400 | 31300 | 1990 |
| 272 | 20240530 | 150600 | 2672180150 | 31350 | 31350 | 31400 | 31300 | 527 |
| 273 | 20240530 | 150500 | 2655670000 | 31350 | 31400 | 31450 | 31300 | 406 |
| 274 | 20240530 | 150400 | 2642945200 | 31300 | 31350 | 31400 | 31300 | 639 |
| 275 | 20240530 | 150300 | 2622913900 | 31350 | 31350 | 31450 | 31300 | 806 |
| 276 | 20240530 | 150200 | 2597637100 | 31300 | 31450 | 31450 | 31300 | 788 |
| 277 | 20240530 | 150100 | 2572929550 | 31450 | 31400 | 31500 | 31350 | 523 |
| 278 | 20240530 | 150000 | 2556515300 | 31400 | 31450 | 31450 | 31400 | 504 |
| 279 | 20240530 | 145900 | 2540678350 | 31450 | 31350 | 31550 | 31350 | 716 |
| 280 | 20240530 | 145800 | 2518149550 | 31350 | 31350 | 31400 | 31300 | 722 |
| 281 | 20240530 | 145700 | 2495517300 | 31350 | 31350 | 31400 | 31300 | 1037 |
| 282 | 20240530 | 145600 | 2463013700 | 31350 | 31350 | 31350 | 31300 | 472 |
| 283 | 20240530 | 145500 | 2448216900 | 31350 | 31350 | 31450 | 31300 | 1183 |
| 284 | 20240530 | 145400 | 2411092500 | 31350 | 31350 | 31400 | 31300 | 585 |
| 285 | 20240530 | 145300 | 2392752800 | 31350 | 31350 | 31350 | 31350 | 534 |
| 286 | 20240530 | 145200 | 2376011900 | 31350 | 31400 | 31450 | 31350 | 1429 |
| 287 | 20240530 | 145100 | 2331152900 | 31400 | 31450 | 31500 | 31400 | 268 |
| 288 | 20240530 | 145000 | 2322736200 | 31450 | 31500 | 31500 | 31400 | 588 |
| 289 | 20240530 | 144900 | 2304251550 | 31450 | 31500 | 31550 | 31400 | 417 |
| 290 | 20240530 | 144800 | 2291133500 | 31500 | 31500 | 31600 | 31450 | 338 |
| 291 | 20240530 | 144700 | 2280482900 | 31500 | 31400 | 31500 | 31400 | 418 |
| 292 | 20240530 | 144600 | 2267335550 | 31650 | 31450 | 31650 | 31400 | 772 |
| 293 | 20240530 | 144500 | 2243052100 | 31450 | 31550 | 31550 | 31450 | 538 |
| 294 | 20240530 | 144400 | 2226124050 | 31500 | 31500 | 31600 | 31450 | 591 |
| 295 | 20240530 | 144300 | 2207520350 | 31500 | 31500 | 31550 | 31450 | 760 |
| 296 | 20240530 | 144200 | 2183598550 | 31450 | 31550 | 31550 | 31450 | 1469 |
| 297 | 20240530 | 144100 | 2137292100 | 31550 | 31450 | 31700 | 31450 | 537 |
| 298 | 20240530 | 144000 | 2120364500 | 31500 | 31500 | 31700 | 31450 | 788 |
| 299 | 20240530 | 143900 | 2095529400 | 31500 | 31500 | 31550 | 31450 | 604 |
| 300 | 20240530 | 143800 | 2076504950 | 31550 | 31500 | 31550 | 31500 | 495 |
| 301 | 20240530 | 143700 | 2060910800 | 31500 | 31550 | 31600 | 31500 | 574 |
| 302 | 20240530 | 143600 | 2042802800 | 31600 | 31650 | 31650 | 31550 | 309 |
| 303 | 20240530 | 143500 | 2033044800 | 31650 | 31650 | 31750 | 31600 | 588 |
| 304 | 20240530 | 143400 | 2014434200 | 31650 | 31650 | 31750 | 31600 | 641 |
| 305 | 20240530 | 143300 | 1994129850 | 31650 | 31650 | 31700 | 31600 | 62 |
| 306 | 20240530 | 143200 | 1992168750 | 31650 | 31650 | 31650 | 31650 | 17 |
| 307 | 20240530 | 143100 | 1991630700 | 31700 | 31600 | 31750 | 31600 | 1539 |
| 308 | 20240530 | 143000 | 1942972350 | 31550 | 31500 | 31600 | 31500 | 379 |
| 309 | 20240530 | 142900 | 1931015500 | 31550 | 31550 | 31550 | 31550 | 115 |
| 310 | 20240530 | 142800 | 1927387250 | 31550 | 31550 | 31550 | 31550 | 323 |
| 311 | 20240530 | 142700 | 1917196600 | 31600 | 31600 | 31600 | 31550 | 364 |
| 312 | 20240530 | 142600 | 1905695250 | 31650 | 31550 | 31650 | 31550 | 225 |
| 313 | 20240530 | 142500 | 1898587450 | 31550 | 31550 | 31550 | 31550 | 93 |
| 314 | 20240530 | 142400 | 1895653300 | 31600 | 31600 | 31600 | 31550 | 350 |
| 315 | 20240530 | 142300 | 1884594650 | 31650 | 31600 | 31650 | 31600 | 61 |
| 316 | 20240530 | 142200 | 1882666900 | 31600 | 31650 | 31700 | 31600 | 468 |
| 317 | 20240530 | 142100 | 1867866750 | 31650 | 31700 | 31700 | 31650 | 88 |
| 318 | 20240530 | 142000 | 1865078700 | 31700 | 31700 | 31750 | 31700 | 121 |
| 319 | 20240530 | 141900 | 1861242600 | 31750 | 31650 | 31750 | 31650 | 285 |
| 320 | 20240530 | 141800 | 1852211200 | 31650 | 31650 | 31650 | 31650 | 63 |
| 321 | 20240530 | 141700 | 1850217250 | 31700 | 31700 | 31700 | 31700 | 18 |
| 322 | 20240530 | 141600 | 1849646650 | 31700 | 31700 | 31700 | 31600 | 72 |
| 323 | 20240530 | 141500 | 1847365950 | 31700 | 31650 | 31700 | 31650 | 421 |
| 324 | 20240530 | 141400 | 1834039300 | 31650 | 31700 | 31700 | 31650 | 213 |
| 325 | 20240530 | 141300 | 1827290200 | 31700 | 31700 | 31750 | 31700 | 111 |
| 326 | 20240530 | 141200 | 1823771400 | 31700 | 31700 | 31700 | 31700 | 130 |
| 327 | 20240530 | 141100 | 1819650400 | 31700 | 31700 | 31700 | 31700 | 45 |
| 328 | 20240530 | 141000 | 1818223900 | 31750 | 31700 | 31750 | 31700 | 103 |
| 329 | 20240530 | 140900 | 1814957850 | 31750 | 31750 | 31750 | 31750 | 26 |
| 330 | 20240530 | 140800 | 1814132350 | 31750 | 31750 | 31750 | 31750 | 98 |
| 331 | 20240530 | 140700 | 1811020850 | 31800 | 31750 | 31800 | 31750 | 123 |
| 332 | 20240530 | 140600 | 1807115350 | 31750 | 31650 | 31800 | 31650 | 897 |
| 333 | 20240530 | 140500 | 1778657250 | 31650 | 31650 | 31650 | 31650 | 40 |
| 334 | 20240530 | 140400 | 1777391250 | 31700 | 31650 | 31700 | 31650 | 40 |
| 335 | 20240530 | 140300 | 1776124450 | 31700 | 31650 | 31700 | 31650 | 280 |
| 336 | 20240530 | 140200 | 1767261500 | 31650 | 31600 | 31650 | 31600 | 217 |
| 337 | 20240530 | 140100 | 1760403550 | 31600 | 31600 | 31600 | 31550 | 117 |
| 338 | 20240530 | 140000 | 1756707700 | 31600 | 31550 | 31600 | 31550 | 34 |
| 339 | 20240530 | 135900 | 1755634100 | 31550 | 31550 | 31600 | 31550 | 24 |
| 340 | 20240530 | 135800 | 1754876750 | 31550 | 31600 | 31600 | 31550 | 17 |
| 341 | 20240530 | 135700 | 1754340100 | 31600 | 31600 | 31600 | 31550 | 108 |
| 342 | 20240530 | 135600 | 1750927550 | 31600 | 31600 | 31600 | 31550 | 230 |
| 343 | 20240530 | 135500 | 1743666350 | 31550 | 31650 | 31650 | 31550 | 127 |
| 344 | 20240530 | 135400 | 1739654350 | 31650 | 31550 | 31650 | 31550 | 356 |
| 345 | 20240530 | 135300 | 1728405150 | 31600 | 31650 | 31650 | 31600 | 7 |
| 346 | 20240530 | 135200 | 1728183850 | 31600 | 31650 | 31650 | 31600 | 302 |
| 347 | 20240530 | 135100 | 1718637300 | 31700 | 31650 | 31700 | 31600 | 500 |
| 348 | 20240530 | 135000 | 1702817800 | 31600 | 31600 | 31600 | 31600 | 5 |
| 349 | 20240530 | 134900 | 1702659800 | 31650 | 31600 | 31650 | 31600 | 123 |
| 350 | 20240530 | 134800 | 1698772350 | 31600 | 31650 | 31650 | 31600 | 25 |
| 351 | 20240530 | 134700 | 1697981300 | 31650 | 31650 | 31650 | 31650 | 177 |
| 352 | 20240530 | 134600 | 1692379250 | 31700 | 31650 | 31700 | 31650 | 154 |
| 353 | 20240530 | 134500 | 1687505100 | 31700 | 31700 | 31700 | 31700 | 39 |
| 354 | 20240530 | 134400 | 1686268800 | 31750 | 31650 | 31750 | 31650 | 82 |
| 355 | 20240530 | 134300 | 1683673300 | 31750 | 31700 | 31750 | 31700 | 32 |
| 356 | 20240530 | 134200 | 1682658800 | 31750 | 31550 | 31750 | 31550 | 562 |
| 357 | 20240530 | 134100 | 1664894900 | 31600 | 31550 | 31600 | 31550 | 44 |
| 358 | 20240530 | 134000 | 1663506500 | 31600 | 31550 | 31600 | 31550 | 50 |
| 359 | 20240530 | 133900 | 1661928200 | 31550 | 31600 | 31600 | 31550 | 80 |
| 360 | 20240530 | 133800 | 1659404050 | 31600 | 31600 | 31650 | 31550 | 54 |
| 361 | 20240530 | 133700 | 1657696350 | 31600 | 31600 | 31650 | 31600 | 766 |
| 362 | 20240530 | 133600 | 1633489850 | 31650 | 31650 | 31650 | 31650 | 36 |
| 363 | 20240530 | 133500 | 1632350450 | 31650 | 31600 | 31650 | 31600 | 102 |
| 364 | 20240530 | 133400 | 1629126150 | 31650 | 31650 | 31650 | 31650 | 14 |
| 365 | 20240530 | 133300 | 1628683050 | 31650 | 31650 | 31650 | 31650 | 159 |
| 366 | 20240530 | 133200 | 1623650700 | 31700 | 31750 | 31750 | 31700 | 53 |
| 367 | 20240530 | 133100 | 1621970100 | 31750 | 31750 | 31750 | 31750 | 32 |
| 368 | 20240530 | 133000 | 1620954100 | 31700 | 31650 | 31700 | 31650 | 262 |
| 369 | 20240530 | 132900 | 1612659750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 370 | 20240530 | 132800 | 1612659750 | 31650 | 31700 | 31750 | 31650 | 636 |
| 371 | 20240530 | 132700 | 1592515900 | 31700 | 31750 | 31750 | 31700 | 238 |
| 372 | 20240530 | 132600 | 1584971250 | 31750 | 31750 | 31750 | 31750 | 39 |
| 373 | 20240530 | 132500 | 1583733000 | 31800 | 31750 | 31800 | 31750 | 164 |
| 374 | 20240530 | 132400 | 1578525750 | 31750 | 31700 | 31800 | 31700 | 21 |
| 375 | 20240530 | 132300 | 1577859550 | 31800 | 31750 | 31800 | 31750 | 154 |
| 376 | 20240530 | 132200 | 1572969300 | 31750 | 31700 | 31750 | 31700 | 56 |
| 377 | 20240530 | 132100 | 1571191700 | 31800 | 31800 | 31800 | 31800 | 0 |
| 378 | 20240530 | 132000 | 1571191700 | 31800 | 31750 | 31800 | 31750 | 114 |
| 379 | 20240530 | 131900 | 1567569650 | 31800 | 31800 | 31800 | 31800 | 22 |
| 380 | 20240530 | 131800 | 1566870050 | 31750 | 31700 | 31750 | 31700 | 340 |
| 381 | 20240530 | 131700 | 1556088450 | 31750 | 31750 | 31800 | 31700 | 1017 |
| 382 | 20240530 | 131600 | 1523837400 | 31750 | 31750 | 31750 | 31750 | 43 |
| 383 | 20240530 | 131500 | 1522472150 | 31800 | 31800 | 31800 | 31800 | 4 |
| 384 | 20240530 | 131400 | 1522344950 | 31800 | 31800 | 31800 | 31800 | 1 |
| 385 | 20240530 | 131300 | 1522313150 | 31800 | 31800 | 31800 | 31800 | 75 |
| 386 | 20240530 | 131200 | 1519928150 | 31800 | 31800 | 31800 | 31800 | 230 |
| 387 | 20240530 | 131100 | 1512614150 | 31750 | 31750 | 31750 | 31750 | 42 |
| 388 | 20240530 | 131000 | 1511280650 | 31800 | 31800 | 31800 | 31800 | 2 |
| 389 | 20240530 | 130900 | 1511217050 | 31750 | 31800 | 31850 | 31750 | 131 |
| 390 | 20240530 | 130800 | 1507051050 | 31800 | 31800 | 31800 | 31800 | 44 |
| 391 | 20240530 | 130700 | 1505651850 | 31850 | 31850 | 31900 | 31850 | 123 |
| 392 | 20240530 | 130600 | 1501734150 | 31900 | 31900 | 31900 | 31850 | 54 |
| 393 | 20240530 | 130500 | 1500013150 | 31850 | 31850 | 31900 | 31850 | 5 |
| 394 | 20240530 | 130400 | 1499853750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 395 | 20240530 | 130300 | 1499853750 | 31850 | 31850 | 31850 | 31850 | 242 |
| 396 | 20240530 | 130200 | 1492146050 | 31850 | 31950 | 31950 | 31850 | 87 |
| 397 | 20240530 | 130100 | 1489373900 | 31950 | 31800 | 31950 | 31800 | 1042 |
| 398 | 20240530 | 130000 | 1456197200 | 31800 | 31700 | 31800 | 31700 | 620 |
| 399 | 20240530 | 125900 | 1436505200 | 31700 | 31700 | 31700 | 31700 | 63 |
| 400 | 20240530 | 125800 | 1434508100 | 31700 | 31700 | 31700 | 31700 | 271 |
| 401 | 20240530 | 125700 | 1425917400 | 31750 | 31750 | 31750 | 31750 | 0 |
| 402 | 20240530 | 125600 | 1425917400 | 31750 | 31750 | 31750 | 31750 | 3 |
| 403 | 20240530 | 125500 | 1425822150 | 31700 | 31700 | 31700 | 31700 | 195 |
| 404 | 20240530 | 125400 | 1419640650 | 31700 | 31700 | 31700 | 31700 | 0 |
| 405 | 20240530 | 125300 | 1419640650 | 31700 | 31650 | 31750 | 31650 | 125 |
| 406 | 20240530 | 125200 | 1415678750 | 31700 | 31750 | 31750 | 31700 | 75 |
| 407 | 20240530 | 125100 | 1413300850 | 31700 | 31650 | 31700 | 31650 | 606 |
| 408 | 20240530 | 125000 | 1394115650 | 31700 | 31700 | 31700 | 31650 | 1017 |
| 409 | 20240530 | 124900 | 1361919350 | 31700 | 31700 | 31700 | 31700 | 47 |
| 410 | 20240530 | 124800 | 1360429450 | 31700 | 31700 | 31700 | 31700 | 36 |
| 411 | 20240530 | 124700 | 1359288250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 412 | 20240530 | 124600 | 1359288250 | 31750 | 31700 | 31750 | 31700 | 339 |
| 413 | 20240530 | 124500 | 1348538200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 414 | 20240530 | 124400 | 1348538200 | 31750 | 31700 | 31750 | 31700 | 194 |
| 415 | 20240530 | 124300 | 1342384950 | 31750 | 31750 | 31750 | 31750 | 163 |
| 416 | 20240530 | 124200 | 1337209700 | 31750 | 31750 | 31750 | 31750 | 15 |
| 417 | 20240530 | 124100 | 1336733450 | 31750 | 31750 | 31750 | 31750 | 6 |
| 418 | 20240530 | 124000 | 1336542950 | 31750 | 31800 | 31800 | 31750 | 27 |
| 419 | 20240530 | 123900 | 1335685600 | 31800 | 31750 | 31800 | 31750 | 356 |
| 420 | 20240530 | 123800 | 1324380750 | 31750 | 31800 | 31800 | 31750 | 3 |
| 421 | 20240530 | 123700 | 1324285450 | 31800 | 31750 | 31800 | 31750 | 131 |
| 422 | 20240530 | 123600 | 1320126150 | 31750 | 31750 | 31750 | 31750 | 334 |
| 423 | 20240530 | 123500 | 1309521650 | 31700 | 31700 | 31700 | 31700 | 116 |
| 424 | 20240530 | 123400 | 1305844450 | 31700 | 31700 | 31700 | 31700 | 189 |
| 425 | 20240530 | 123300 | 1299853150 | 31700 | 31700 | 31700 | 31700 | 119 |
| 426 | 20240530 | 123200 | 1296080850 | 31700 | 31700 | 31700 | 31700 | 64 |
| 427 | 20240530 | 123100 | 1294052050 | 31650 | 31700 | 31700 | 31650 | 28 |
| 428 | 20240530 | 123000 | 1293164800 | 31700 | 31700 | 31700 | 31700 | 21 |
| 429 | 20240530 | 122900 | 1292499100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 430 | 20240530 | 122800 | 1292499100 | 31700 | 31700 | 31700 | 31700 | 3 |
| 431 | 20240530 | 122700 | 1292404000 | 31650 | 31650 | 31700 | 31650 | 215 |
| 432 | 20240530 | 122600 | 1285599000 | 31650 | 31700 | 31700 | 31650 | 72 |
| 433 | 20240530 | 122500 | 1283319700 | 31750 | 31700 | 31750 | 31700 | 70 |
| 434 | 20240530 | 122400 | 1281100500 | 31750 | 31750 | 31750 | 31750 | 9 |
| 435 | 20240530 | 122300 | 1280814750 | 31750 | 31700 | 31750 | 31700 | 273 |
| 436 | 20240530 | 122200 | 1272160150 | 31700 | 31700 | 31700 | 31700 | 0 |
| 437 | 20240530 | 122100 | 1272160150 | 31700 | 31650 | 31700 | 31650 | 113 |
| 438 | 20240530 | 122000 | 1268583550 | 31650 | 31650 | 31700 | 31650 | 45 |
| 439 | 20240530 | 121900 | 1267159200 | 31700 | 31650 | 31700 | 31650 | 62 |
| 440 | 20240530 | 121800 | 1265196700 | 31650 | 31650 | 31650 | 31650 | 34 |
| 441 | 20240530 | 121700 | 1264120600 | 31650 | 31650 | 31650 | 31650 | 4 |
| 442 | 20240530 | 121600 | 1263994000 | 31700 | 31650 | 31700 | 31650 | 456 |
| 443 | 20240530 | 121500 | 1249558450 | 31650 | 31650 | 31650 | 31650 | 9 |
| 444 | 20240530 | 121400 | 1249273600 | 31650 | 31600 | 31650 | 31600 | 306 |
| 445 | 20240530 | 121300 | 1239603750 | 31650 | 31600 | 31650 | 31600 | 68 |
| 446 | 20240530 | 121200 | 1237454750 | 31650 | 31600 | 31650 | 31600 | 39 |
| 447 | 20240530 | 121100 | 1236222200 | 31650 | 31600 | 31650 | 31600 | 58 |
| 448 | 20240530 | 121000 | 1234388650 | 31650 | 31650 | 31650 | 31650 | 222 |
| 449 | 20240530 | 120900 | 1227362350 | 31650 | 31600 | 31650 | 31600 | 38 |
| 450 | 20240530 | 120800 | 1226161500 | 31650 | 31650 | 31650 | 31650 | 1 |
| 451 | 20240530 | 120700 | 1226129850 | 31650 | 31600 | 31650 | 31600 | 21 |
| 452 | 20240530 | 120600 | 1225466200 | 31650 | 31650 | 31650 | 31650 | 129 |
| 453 | 20240530 | 120500 | 1221383350 | 31650 | 31600 | 31700 | 31600 | 179 |
| 454 | 20240530 | 120400 | 1215719150 | 31600 | 31600 | 31600 | 31600 | 32 |
| 455 | 20240530 | 120300 | 1214707950 | 31600 | 31650 | 31650 | 31600 | 73 |
| 456 | 20240530 | 120200 | 1212398300 | 31650 | 31650 | 31650 | 31650 | 6 |
| 457 | 20240530 | 120100 | 1212208400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 458 | 20240530 | 120000 | 1212208400 | 31700 | 31650 | 31700 | 31650 | 114 |
| 459 | 20240530 | 115900 | 1208599550 | 31700 | 31700 | 31700 | 31700 | 42 |
| 460 | 20240530 | 115800 | 1207268150 | 31600 | 31650 | 31650 | 31600 | 361 |
| 461 | 20240530 | 115700 | 1195857500 | 31700 | 31650 | 31700 | 31650 | 80 |
| 462 | 20240530 | 115600 | 1193325450 | 31700 | 31700 | 31700 | 31700 | 5 |
| 463 | 20240530 | 115500 | 1193166950 | 31700 | 31600 | 31700 | 31600 | 270 |
| 464 | 20240530 | 115400 | 1184616000 | 31650 | 31650 | 31650 | 31650 | 0 |
| 465 | 20240530 | 115300 | 1184616000 | 31650 | 31600 | 31650 | 31550 | 180 |
| 466 | 20240530 | 115200 | 1178928000 | 31600 | 31600 | 31600 | 31600 | 47 |
| 467 | 20240530 | 115100 | 1177442800 | 31650 | 31550 | 31650 | 31550 | 144 |
| 468 | 20240530 | 115000 | 1172893100 | 31600 | 31600 | 31600 | 31600 | 7 |
| 469 | 20240530 | 114900 | 1172671900 | 31550 | 31550 | 31600 | 31550 | 29 |
| 470 | 20240530 | 114800 | 1171756850 | 31600 | 31700 | 31700 | 31600 | 102 |
| 471 | 20240530 | 114700 | 1168528550 | 31700 | 31700 | 31700 | 31700 | 5 |
| 472 | 20240530 | 114600 | 1168370050 | 31700 | 31500 | 31700 | 31450 | 1379 |
| 473 | 20240530 | 114500 | 1124956500 | 31500 | 31500 | 31500 | 31500 | 195 |
| 474 | 20240530 | 114400 | 1118814000 | 31500 | 31500 | 31500 | 31500 | 40 |
| 475 | 20240530 | 114300 | 1117554000 | 31550 | 31500 | 31550 | 31500 | 421 |
| 476 | 20240530 | 114200 | 1104291050 | 31550 | 31500 | 31550 | 31500 | 183 |
| 477 | 20240530 | 114100 | 1098526400 | 31500 | 31550 | 31550 | 31500 | 45 |
| 478 | 20240530 | 114000 | 1097108650 | 31550 | 31550 | 31550 | 31550 | 901 |
| 479 | 20240530 | 113900 | 1068682100 | 31600 | 31600 | 31600 | 31600 | 9 |
| 480 | 20240530 | 113800 | 1068397700 | 31550 | 31550 | 31550 | 31550 | 20 |
| 481 | 20240530 | 113700 | 1067766700 | 31550 | 31600 | 31600 | 31550 | 297 |
| 482 | 20240530 | 113600 | 1058381850 | 31650 | 31650 | 31650 | 31650 | 0 |
| 483 | 20240530 | 113500 | 1058381850 | 31650 | 31650 | 31650 | 31650 | 11 |
| 484 | 20240530 | 113400 | 1058033700 | 31650 | 31600 | 31650 | 31600 | 106 |
| 485 | 20240530 | 113300 | 1054683800 | 31600 | 31600 | 31650 | 31600 | 277 |
| 486 | 20240530 | 113200 | 1045928250 | 31650 | 31700 | 31700 | 31650 | 350 |
| 487 | 20240530 | 113100 | 1034850650 | 31650 | 31700 | 31700 | 31650 | 62 |
| 488 | 20240530 | 113000 | 1032888150 | 31650 | 31650 | 31700 | 31650 | 64 |
| 489 | 20240530 | 112900 | 1030862350 | 31650 | 31650 | 31650 | 31650 | 38 |
| 490 | 20240530 | 112800 | 1029659650 | 31650 | 31650 | 31650 | 31650 | 10 |
| 491 | 20240530 | 112700 | 1029343150 | 31700 | 31650 | 31700 | 31650 | 45 |
| 492 | 20240530 | 112600 | 1027918700 | 31700 | 31700 | 31700 | 31700 | 2 |
| 493 | 20240530 | 112500 | 1027855300 | 31700 | 31650 | 31700 | 31650 | 263 |
| 494 | 20240530 | 112400 | 1019531000 | 31600 | 31600 | 31650 | 31600 | 110 |
| 495 | 20240530 | 112300 | 1016054950 | 31600 | 31600 | 31600 | 31600 | 90 |
| 496 | 20240530 | 112200 | 1013210950 | 31600 | 31600 | 31600 | 31600 | 46 |
| 497 | 20240530 | 112100 | 1011757350 | 31600 | 31600 | 31600 | 31600 | 51 |
| 498 | 20240530 | 112000 | 1010145750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 499 | 20240530 | 111900 | 1010145750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 500 | 20240530 | 111800 | 1010145750 | 31600 | 31650 | 31650 | 31600 | 32 |
| 501 | 20240530 | 111700 | 1009134450 | 31600 | 31600 | 31600 | 31600 | 95 |
| 502 | 20240530 | 111600 | 1006132450 | 31600 | 31650 | 31650 | 31600 | 64 |
| 503 | 20240530 | 111500 | 1004109700 | 31650 | 31650 | 31650 | 31650 | 221 |
| 504 | 20240530 | 111400 | 997115050 | 31700 | 31700 | 31700 | 31700 | 36 |
| 505 | 20240530 | 111300 | 995973850 | 31650 | 31650 | 31650 | 31650 | 91 |
| 506 | 20240530 | 111200 | 993093700 | 31650 | 31650 | 31650 | 31650 | 0 |
| 507 | 20240530 | 111100 | 993093700 | 31650 | 31650 | 31650 | 31650 | 43 |
| 508 | 20240530 | 111000 | 991732750 | 31650 | 31650 | 31650 | 31650 | 36 |
| 509 | 20240530 | 110900 | 990593350 | 31650 | 31600 | 31650 | 31600 | 401 |
| 510 | 20240530 | 110800 | 977921600 | 31600 | 31600 | 31600 | 31600 | 182 |
| 511 | 20240530 | 110700 | 972170400 | 31650 | 31650 | 31650 | 31650 | 108 |
| 512 | 20240530 | 110600 | 968752200 | 31650 | 31650 | 31700 | 31650 | 191 |
| 513 | 20240530 | 110500 | 962706850 | 31700 | 31700 | 31700 | 31700 | 90 |
| 514 | 20240530 | 110400 | 959853850 | 31700 | 31700 | 31700 | 31700 | 1 |
| 515 | 20240530 | 110300 | 959822150 | 31700 | 31700 | 31700 | 31700 | 6 |
| 516 | 20240530 | 110200 | 959631950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 517 | 20240530 | 110100 | 959631950 | 31700 | 31700 | 31700 | 31700 | 117 |
| 518 | 20240530 | 110000 | 955923050 | 31700 | 31550 | 31700 | 31550 | 291 |
| 519 | 20240530 | 105900 | 946735150 | 31550 | 31550 | 31550 | 31550 | 174 |
| 520 | 20240530 | 105800 | 941245450 | 31550 | 31550 | 31550 | 31550 | 50 |
| 521 | 20240530 | 105700 | 939667950 | 31600 | 31600 | 31600 | 31600 | 115 |
| 522 | 20240530 | 105600 | 936033950 | 31600 | 31600 | 31650 | 31600 | 43 |
| 523 | 20240530 | 105500 | 934675050 | 31700 | 31700 | 31700 | 31650 | 11 |
| 524 | 20240530 | 105400 | 934326400 | 31650 | 31700 | 31750 | 31650 | 213 |
| 525 | 20240530 | 105300 | 927576100 | 31750 | 31650 | 31750 | 31600 | 1196 |
| 526 | 20240530 | 105200 | 889699150 | 31650 | 31650 | 31650 | 31650 | 0 |
| 527 | 20240530 | 105100 | 889699150 | 31650 | 31650 | 31650 | 31650 | 89 |
| 528 | 20240530 | 105000 | 886882300 | 31650 | 31550 | 31650 | 31550 | 732 |
| 529 | 20240530 | 104900 | 863768950 | 31550 | 31550 | 31550 | 31550 | 0 |
| 530 | 20240530 | 104800 | 863768950 | 31550 | 31550 | 31550 | 31550 | 2 |
| 531 | 20240530 | 104700 | 863705850 | 31550 | 31550 | 31550 | 31550 | 8 |
| 532 | 20240530 | 104600 | 863453450 | 31550 | 31550 | 31600 | 31500 | 2788 |
| 533 | 20240530 | 104500 | 775615900 | 31550 | 31600 | 31600 | 31550 | 479 |
| 534 | 20240530 | 104400 | 760502500 | 31550 | 31550 | 31550 | 31550 | 50 |
| 535 | 20240530 | 104300 | 758925000 | 31550 | 31600 | 31600 | 31550 | 26 |
| 536 | 20240530 | 104200 | 758103900 | 31600 | 31600 | 31600 | 31600 | 108 |
| 537 | 20240530 | 104100 | 754691100 | 31600 | 31600 | 31600 | 31600 | 63 |
| 538 | 20240530 | 104000 | 752700300 | 31600 | 31600 | 31600 | 31600 | 47 |
| 539 | 20240530 | 103900 | 751215100 | 31600 | 31600 | 31600 | 31600 | 41 |
| 540 | 20240530 | 103800 | 749919500 | 31650 | 31650 | 31650 | 31650 | 27 |
| 541 | 20240530 | 103700 | 749064950 | 31650 | 31600 | 31650 | 31600 | 481 |
| 542 | 20240530 | 103600 | 733851600 | 31600 | 31550 | 31600 | 31500 | 583 |
| 543 | 20240530 | 103500 | 715458400 | 31550 | 31550 | 31600 | 31550 | 155 |
| 544 | 20240530 | 103400 | 710568100 | 31600 | 31550 | 31600 | 31550 | 195 |
| 545 | 20240530 | 103300 | 704412900 | 31600 | 31550 | 31600 | 31550 | 721 |
| 546 | 20240530 | 103200 | 681663350 | 31600 | 31550 | 31600 | 31550 | 69 |
| 547 | 20240530 | 103100 | 679485200 | 31600 | 31600 | 31600 | 31600 | 0 |
| 548 | 20240530 | 103000 | 679485200 | 31600 | 31600 | 31600 | 31600 | 8 |
| 549 | 20240530 | 102900 | 679232400 | 31600 | 31600 | 31600 | 31600 | 12 |
| 550 | 20240530 | 102800 | 678853200 | 31600 | 31650 | 31650 | 31600 | 114 |
| 551 | 20240530 | 102700 | 675250600 | 31650 | 31600 | 31650 | 31600 | 165 |
| 552 | 20240530 | 102600 | 670036400 | 31650 | 31650 | 31650 | 31600 | 36 |
| 553 | 20240530 | 102500 | 668898100 | 31650 | 31650 | 31650 | 31600 | 45 |
| 554 | 20240530 | 102400 | 667475650 | 31650 | 31600 | 31650 | 31600 | 49 |
| 555 | 20240530 | 102300 | 665927100 | 31600 | 31600 | 31600 | 31600 | 22 |
| 556 | 20240530 | 102200 | 665231900 | 31650 | 31600 | 31650 | 31600 | 81 |
| 557 | 20240530 | 102100 | 662672100 | 31650 | 31600 | 31650 | 31550 | 1639 |
| 558 | 20240530 | 102000 | 610879700 | 31600 | 31600 | 31600 | 31600 | 0 |
| 559 | 20240530 | 101900 | 610879700 | 31600 | 31650 | 31650 | 31600 | 84 |
| 560 | 20240530 | 101800 | 608225100 | 31650 | 31650 | 31700 | 31650 | 76 |
| 561 | 20240530 | 101700 | 605819600 | 31700 | 31700 | 31700 | 31700 | 242 |
| 562 | 20240530 | 101600 | 598148200 | 31700 | 31650 | 31700 | 31600 | 86 |
| 563 | 20240530 | 101500 | 595425600 | 31700 | 31650 | 31700 | 31600 | 217 |
| 564 | 20240530 | 101400 | 588558600 | 31650 | 31700 | 31700 | 31600 | 113 |
| 565 | 20240530 | 101300 | 584982250 | 31700 | 31700 | 31750 | 31700 | 212 |
| 566 | 20240530 | 101200 | 578261550 | 31750 | 31750 | 31750 | 31700 | 6 |
| 567 | 20240530 | 101100 | 578071250 | 31750 | 31750 | 31750 | 31700 | 63 |
| 568 | 20240530 | 101000 | 576073500 | 31750 | 31800 | 31800 | 31700 | 19 |
| 569 | 20240530 | 100900 | 575470450 | 31750 | 31750 | 31800 | 31600 | 1514 |
| 570 | 20240530 | 100800 | 527558950 | 31750 | 31800 | 31800 | 31700 | 102 |
| 571 | 20240530 | 100700 | 524321500 | 31700 | 31750 | 31750 | 31700 | 296 |
| 572 | 20240530 | 100600 | 514937000 | 31750 | 31750 | 31750 | 31750 | 94 |
| 573 | 20240530 | 100500 | 511952500 | 31750 | 31750 | 31800 | 31750 | 35 |
| 574 | 20240530 | 100400 | 510841000 | 31800 | 31750 | 31800 | 31750 | 295 |
| 575 | 20240530 | 100300 | 501470100 | 31750 | 31800 | 31800 | 31750 | 8 |
| 576 | 20240530 | 100200 | 501215800 | 31800 | 31750 | 31800 | 31750 | 91 |
| 577 | 20240530 | 100100 | 498322300 | 31700 | 31700 | 31700 | 31700 | 16 |
| 578 | 20240530 | 100000 | 497815100 | 31650 | 31700 | 31700 | 31650 | 125 |
| 579 | 20240530 | 095900 | 493858750 | 31700 | 31750 | 31750 | 31650 | 170 |
| 580 | 20240530 | 095800 | 488474650 | 31700 | 31750 | 31750 | 31700 | 261 |
| 581 | 20240530 | 095700 | 480200450 | 31750 | 31750 | 31750 | 31700 | 111 |
| 582 | 20240530 | 095600 | 476677350 | 31750 | 31750 | 31750 | 31750 | 115 |
| 583 | 20240530 | 095500 | 473026100 | 31750 | 31800 | 31800 | 31750 | 166 |
| 584 | 20240530 | 095400 | 467754750 | 31800 | 31800 | 31800 | 31750 | 138 |
| 585 | 20240530 | 095300 | 463372150 | 31800 | 31850 | 31850 | 31800 | 33 |
| 586 | 20240530 | 095200 | 462322500 | 31850 | 31950 | 31950 | 31850 | 86 |
| 587 | 20240530 | 095100 | 459580750 | 31950 | 31950 | 32100 | 31950 | 257 |
| 588 | 20240530 | 095000 | 451364750 | 31950 | 32000 | 32000 | 31950 | 32 |
| 589 | 20240530 | 094900 | 450342250 | 31950 | 32100 | 32100 | 31950 | 90 |
| 590 | 20240530 | 094800 | 447463850 | 32100 | 31950 | 32100 | 31950 | 227 |
| 591 | 20240530 | 094700 | 440210750 | 31950 | 31950 | 31950 | 31950 | 1 |
| 592 | 20240530 | 094600 | 440178800 | 31950 | 31850 | 31950 | 31850 | 52 |
| 593 | 20240530 | 094500 | 438520400 | 31950 | 31950 | 31950 | 31950 | 2 |
| 594 | 20240530 | 094400 | 438456500 | 31950 | 31800 | 31950 | 31800 | 56 |
| 595 | 20240530 | 094300 | 436668950 | 31850 | 31850 | 31850 | 31850 | 38 |
| 596 | 20240530 | 094200 | 435458650 | 32000 | 31850 | 32000 | 31750 | 229 |
| 597 | 20240530 | 094100 | 428166300 | 31850 | 31850 | 31850 | 31800 | 555 |
| 598 | 20240530 | 094000 | 410515650 | 31850 | 31900 | 31900 | 31850 | 238 |
| 599 | 20240530 | 093900 | 402934350 | 31900 | 32000 | 32000 | 31900 | 515 |
| 600 | 20240530 | 093800 | 386498050 | 31950 | 32050 | 32100 | 31950 | 839 |
| 601 | 20240530 | 093700 | 359650500 | 32100 | 32100 | 32100 | 32050 | 63 |
| 602 | 20240530 | 093600 | 357630250 | 32100 | 32150 | 32150 | 32050 | 310 |
| 603 | 20240530 | 093500 | 347685150 | 32100 | 32100 | 32100 | 32100 | 100 |
| 604 | 20240530 | 093400 | 344475150 | 32150 | 32150 | 32150 | 32150 | 50 |
| 605 | 20240530 | 093300 | 342867650 | 32150 | 32150 | 32150 | 32150 | 7 |
| 606 | 20240530 | 093200 | 342642600 | 32150 | 32100 | 32150 | 32100 | 20 |
| 607 | 20240530 | 093100 | 341999800 | 32100 | 32100 | 32100 | 32100 | 211 |
| 608 | 20240530 | 093000 | 335226700 | 32100 | 32050 | 32100 | 32050 | 51 |
| 609 | 20240530 | 092900 | 333592100 | 32050 | 32100 | 32100 | 32050 | 18 |
| 610 | 20240530 | 092800 | 333014500 | 32100 | 32100 | 32100 | 32000 | 170 |
| 611 | 20240530 | 092700 | 327557600 | 32100 | 32150 | 32150 | 32000 | 915 |
| 612 | 20240530 | 092600 | 298231750 | 32150 | 32150 | 32150 | 32100 | 155 |
| 613 | 20240530 | 092500 | 293250450 | 32200 | 32150 | 32200 | 32050 | 85 |
| 614 | 20240530 | 092400 | 290518150 | 32150 | 32050 | 32150 | 32050 | 127 |
| 615 | 20240530 | 092300 | 286440400 | 32050 | 31950 | 32100 | 31950 | 1776 |
| 616 | 20240530 | 092200 | 229562900 | 31950 | 31900 | 31950 | 31900 | 129 |
| 617 | 20240530 | 092100 | 225441500 | 31950 | 31950 | 31950 | 31950 | 24 |
| 618 | 20240530 | 092000 | 224674700 | 31900 | 31950 | 31950 | 31900 | 9 |
| 619 | 20240530 | 091900 | 224387350 | 31850 | 32000 | 32100 | 31800 | 335 |
| 620 | 20240530 | 091800 | 213701800 | 32100 | 32100 | 32150 | 32000 | 295 |
| 621 | 20240530 | 091700 | 204243350 | 32150 | 32150 | 32150 | 32150 | 21 |
| 622 | 20240530 | 091600 | 203568200 | 32100 | 32100 | 32150 | 32100 | 60 |
| 623 | 20240530 | 091500 | 201641200 | 32150 | 32200 | 32200 | 32150 | 133 |
| 624 | 20240530 | 091400 | 197364000 | 32200 | 32150 | 32200 | 32150 | 94 |
| 625 | 20240530 | 091300 | 194341750 | 32150 | 32150 | 32150 | 32150 | 76 |
| 626 | 20240530 | 091200 | 191898350 | 32150 | 32150 | 32150 | 32150 | 47 |
| 627 | 20240530 | 091100 | 190387300 | 32150 | 32150 | 32150 | 32150 | 105 |
| 628 | 20240530 | 091000 | 187011550 | 32150 | 32100 | 32150 | 32050 | 301 |
| 629 | 20240530 | 090900 | 177343800 | 32100 | 32100 | 32100 | 32000 | 20 |
| 630 | 20240530 | 090800 | 176702000 | 32100 | 32000 | 32100 | 32000 | 100 |
| 631 | 20240530 | 090700 | 173501200 | 31950 | 31900 | 32000 | 31900 | 602 |
| 632 | 20240530 | 090600 | 154275650 | 31800 | 31850 | 31900 | 31800 | 335 |
| 633 | 20240530 | 090500 | 143609650 | 31850 | 31900 | 31900 | 31850 | 213 |
| 634 | 20240530 | 090400 | 136824100 | 31900 | 31900 | 31900 | 31900 | 99 |
| 635 | 20240530 | 090300 | 133666000 | 31850 | 32000 | 32000 | 31850 | 1280 |
| 636 | 20240530 | 090200 | 92795600 | 32000 | 32000 | 32050 | 32000 | 182 |
| 637 | 20240530 | 090100 | 86969750 | 32000 | 32050 | 32150 | 32000 | 2262 |
| 638 | 20240530 | 090000 | 14542800 | 32150 | 32150 | 32200 | 32000 | 453 |