38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 210400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 3 | 20240530 | 210300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240530 | 210200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240530 | 210100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240530 | 210000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240530 | 205900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240530 | 205800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240530 | 205700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240530 | 205600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240530 | 205500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240530 | 205400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240530 | 205300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240530 | 205200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240530 | 205100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240530 | 205000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240530 | 204900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240530 | 204800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240530 | 204700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240530 | 204600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240530 | 204500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240530 | 204400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240530 | 204300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240530 | 204200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240530 | 204100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240530 | 204000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240530 | 203900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240530 | 203800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240530 | 203700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240530 | 203600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240530 | 203500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240530 | 203400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 33 | 20240530 | 203300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240530 | 203200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240530 | 203100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240530 | 203000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240530 | 202900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240530 | 202800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240530 | 202700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240530 | 202600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240530 | 202500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240530 | 202400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240530 | 202300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240530 | 202200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240530 | 202100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240530 | 202000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240530 | 201900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240530 | 201800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240530 | 201700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240530 | 201600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240530 | 201500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240530 | 201400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240530 | 201300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240530 | 201200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240530 | 201100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240530 | 201000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240530 | 200900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240530 | 200800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240530 | 200700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240530 | 200600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240530 | 200500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240530 | 200400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 63 | 20240530 | 200300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240530 | 200200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240530 | 200100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240530 | 200000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240530 | 195900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240530 | 195800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240530 | 195700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240530 | 195600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240530 | 195500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240530 | 195400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240530 | 195300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240530 | 195200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240530 | 195100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240530 | 195000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240530 | 194900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240530 | 194800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240530 | 194700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240530 | 194600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240530 | 194500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240530 | 194400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240530 | 194300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240530 | 194200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240530 | 194100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240530 | 194000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240530 | 193900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240530 | 193800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240530 | 193700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240530 | 193600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240530 | 193500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240530 | 193400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 93 | 20240530 | 193300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240530 | 193200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240530 | 193100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240530 | 193000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240530 | 192900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240530 | 192800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240530 | 192700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240530 | 192600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240530 | 192500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240530 | 192400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240530 | 192300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240530 | 192200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240530 | 192100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240530 | 192000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240530 | 191900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240530 | 191800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240530 | 191700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240530 | 191600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240530 | 191500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240530 | 191400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240530 | 191300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240530 | 191200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240530 | 191100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240530 | 191000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240530 | 190900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240530 | 190800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240530 | 190700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240530 | 190600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240530 | 190500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240530 | 190400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 123 | 20240530 | 190300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240530 | 190200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240530 | 190100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240530 | 190000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240530 | 185900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240530 | 185800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240530 | 185700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240530 | 185600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240530 | 185500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240530 | 185400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240530 | 185300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240530 | 185200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240530 | 185100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240530 | 185000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240530 | 184900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240530 | 184800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240530 | 184700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240530 | 184600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240530 | 184500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240530 | 184400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240530 | 184300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240530 | 184200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240530 | 184100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240530 | 184000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240530 | 183900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240530 | 183800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240530 | 183700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240530 | 183600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240530 | 183500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240530 | 183400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 153 | 20240530 | 183300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240530 | 183200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240530 | 183100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240530 | 183000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240530 | 182900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240530 | 182800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240530 | 182700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240530 | 182600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240530 | 182500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240530 | 182400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240530 | 182300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240530 | 182200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240530 | 182100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240530 | 182000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240530 | 181900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240530 | 181800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240530 | 181700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240530 | 181600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240530 | 181500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240530 | 181400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240530 | 181300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240530 | 181200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240530 | 181100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240530 | 181000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240530 | 180900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240530 | 180800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240530 | 180700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240530 | 180600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240530 | 180500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240530 | 180400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 183 | 20240530 | 180300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240530 | 180200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240530 | 180100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240530 | 180000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240530 | 175900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240530 | 175800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240530 | 175700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240530 | 175600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240530 | 175500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240530 | 175400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240530 | 175300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240530 | 175200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240530 | 175100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240530 | 175000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240530 | 174900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240530 | 174800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240530 | 174700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240530 | 174600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240530 | 174500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240530 | 174400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240530 | 174300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240530 | 174200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240530 | 174100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240530 | 174000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240530 | 173900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240530 | 173800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240530 | 173700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240530 | 173600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240530 | 173500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240530 | 173400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 213 | 20240530 | 173300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240530 | 173200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240530 | 173100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240530 | 173000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240530 | 172900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240530 | 172800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240530 | 172700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240530 | 172600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240530 | 172500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240530 | 172400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240530 | 172300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240530 | 172200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240530 | 172100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240530 | 172000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240530 | 171900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240530 | 171800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240530 | 171700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240530 | 171600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240530 | 171500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240530 | 171400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240530 | 171300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240530 | 171200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20240530 | 171100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20240530 | 171000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20240530 | 170900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20240530 | 170800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20240530 | 170700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20240530 | 170600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20240530 | 170500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20240530 | 170400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 243 | 20240530 | 170300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20240530 | 170200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20240530 | 170100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20240530 | 170000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20240530 | 165900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20240530 | 165800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20240530 | 165700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20240530 | 165600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20240530 | 165500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20240530 | 165400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20240530 | 165300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20240530 | 165200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20240530 | 165100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20240530 | 165000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20240530 | 164900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20240530 | 164800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20240530 | 164700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20240530 | 164600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20240530 | 164500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20240530 | 164400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20240530 | 164300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20240530 | 164200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20240530 | 164100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20240530 | 164000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20240530 | 163900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20240530 | 163800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20240530 | 163700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20240530 | 163600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20240530 | 163500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20240530 | 163400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 273 | 20240530 | 163300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20240530 | 163200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20240530 | 163100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20240530 | 163000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20240530 | 162900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20240530 | 162800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20240530 | 162700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20240530 | 162600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20240530 | 162500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20240530 | 162400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20240530 | 162300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20240530 | 162200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20240530 | 162100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20240530 | 162000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20240530 | 161900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 288 | 20240530 | 161800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 289 | 20240530 | 161700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 290 | 20240530 | 161600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 291 | 20240530 | 161500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 292 | 20240530 | 161400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 293 | 20240530 | 161300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 294 | 20240530 | 161200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 295 | 20240530 | 161100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 296 | 20240530 | 161000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 297 | 20240530 | 160900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 298 | 20240530 | 160800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 299 | 20240530 | 160700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 300 | 20240530 | 160600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 301 | 20240530 | 160500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 302 | 20240530 | 160400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 303 | 20240530 | 160300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 304 | 20240530 | 160200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 305 | 20240530 | 160100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 306 | 20240530 | 160000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 307 | 20240530 | 155900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 308 | 20240530 | 155800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 309 | 20240530 | 155700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 310 | 20240530 | 155600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 311 | 20240530 | 155500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 312 | 20240530 | 155400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 313 | 20240530 | 155300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 314 | 20240530 | 155200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 315 | 20240530 | 155100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 316 | 20240530 | 155000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 317 | 20240530 | 154900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 318 | 20240530 | 154800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 319 | 20240530 | 154700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 320 | 20240530 | 154600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 321 | 20240530 | 154500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 322 | 20240530 | 154400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 323 | 20240530 | 154300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 324 | 20240530 | 154200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 325 | 20240530 | 154100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 326 | 20240530 | 154000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 327 | 20240530 | 153900 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 328 | 20240530 | 153800 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 329 | 20240530 | 153700 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 330 | 20240530 | 153600 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 331 | 20240530 | 153500 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 332 | 20240530 | 153400 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 333 | 20240530 | 153300 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 334 | 20240530 | 153200 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 335 | 20240530 | 153100 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 0 |
| 336 | 20240530 | 153000 | 7005273000 | 38000 | 38000 | 38000 | 38000 | 1916 |
| 337 | 20240530 | 152900 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 338 | 20240530 | 152800 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 339 | 20240530 | 152700 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 340 | 20240530 | 152600 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 341 | 20240530 | 152500 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 342 | 20240530 | 152400 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 343 | 20240530 | 152300 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 344 | 20240530 | 152200 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 345 | 20240530 | 152100 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 346 | 20240530 | 152000 | 6932465000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 347 | 20240530 | 151900 | 6932465000 | 38150 | 38000 | 38150 | 38000 | 404 |
| 348 | 20240530 | 151800 | 6917073400 | 37850 | 37950 | 38100 | 37850 | 169 |
| 349 | 20240530 | 151700 | 6910667200 | 38000 | 38050 | 38050 | 38000 | 316 |
| 350 | 20240530 | 151600 | 6898652950 | 38050 | 38100 | 38100 | 38050 | 345 |
| 351 | 20240530 | 151500 | 6885510850 | 38150 | 38150 | 38250 | 38100 | 709 |
| 352 | 20240530 | 151400 | 6858459100 | 38150 | 38150 | 38250 | 38150 | 235 |
| 353 | 20240530 | 151300 | 6849485950 | 38150 | 38200 | 38250 | 38150 | 259 |
| 354 | 20240530 | 151200 | 6839596700 | 38150 | 38200 | 38200 | 38150 | 546 |
| 355 | 20240530 | 151100 | 6818759450 | 38150 | 38200 | 38200 | 38150 | 69 |
| 356 | 20240530 | 151000 | 6816124350 | 38200 | 38200 | 38250 | 38150 | 718 |
| 357 | 20240530 | 150900 | 6788703850 | 38250 | 38200 | 38250 | 38200 | 373 |
| 358 | 20240530 | 150800 | 6774443050 | 38200 | 38250 | 38250 | 38200 | 324 |
| 359 | 20240530 | 150700 | 6762058700 | 38200 | 38200 | 38300 | 38200 | 385 |
| 360 | 20240530 | 150600 | 6747342900 | 38300 | 38250 | 38300 | 38200 | 480 |
| 361 | 20240530 | 150500 | 6728996400 | 38250 | 38200 | 38350 | 38200 | 377 |
| 362 | 20240530 | 150400 | 6714564350 | 38200 | 38300 | 38300 | 38200 | 403 |
| 363 | 20240530 | 150300 | 6699158300 | 38300 | 38250 | 38300 | 38200 | 284 |
| 364 | 20240530 | 150200 | 6688295900 | 38350 | 38250 | 38350 | 38200 | 366 |
| 365 | 20240530 | 150100 | 6674293200 | 38250 | 38350 | 38350 | 38250 | 326 |
| 366 | 20240530 | 150000 | 6661811850 | 38300 | 38350 | 38350 | 38200 | 472 |
| 367 | 20240530 | 145900 | 6643732500 | 38350 | 38300 | 38350 | 38250 | 211 |
| 368 | 20240530 | 145800 | 6635655650 | 38300 | 38350 | 38350 | 38250 | 366 |
| 369 | 20240530 | 145700 | 6621633750 | 38300 | 38300 | 38350 | 38250 | 421 |
| 370 | 20240530 | 145600 | 6605506750 | 38350 | 38250 | 38350 | 38250 | 315 |
| 371 | 20240530 | 145500 | 6593445450 | 38250 | 38250 | 38300 | 38200 | 476 |
| 372 | 20240530 | 145400 | 6575243800 | 38250 | 38250 | 38300 | 38200 | 619 |
| 373 | 20240530 | 145300 | 6551573750 | 38300 | 38250 | 38300 | 38200 | 379 |
| 374 | 20240530 | 145200 | 6537071800 | 38300 | 38200 | 38300 | 38150 | 409 |
| 375 | 20240530 | 145100 | 6521435900 | 38150 | 38300 | 38300 | 38150 | 334 |
| 376 | 20240530 | 145000 | 6508659550 | 38300 | 38150 | 38300 | 38150 | 424 |
| 377 | 20240530 | 144900 | 6492448700 | 38250 | 38200 | 38250 | 38100 | 418 |
| 378 | 20240530 | 144800 | 6476479850 | 38200 | 38150 | 38250 | 38050 | 324 |
| 379 | 20240530 | 144700 | 6464111300 | 38150 | 38200 | 38200 | 38100 | 424 |
| 380 | 20240530 | 144600 | 6447929250 | 38150 | 38200 | 38250 | 38050 | 533 |
| 381 | 20240530 | 144500 | 6427587950 | 38200 | 38150 | 38200 | 38050 | 181 |
| 382 | 20240530 | 144400 | 6420679350 | 38150 | 38050 | 38150 | 38000 | 413 |
| 383 | 20240530 | 144300 | 6404949650 | 38050 | 38050 | 38150 | 37950 | 371 |
| 384 | 20240530 | 144200 | 6390821350 | 38000 | 38100 | 38250 | 38000 | 505 |
| 385 | 20240530 | 144100 | 6371613000 | 38000 | 38150 | 38250 | 38000 | 667 |
| 386 | 20240530 | 144000 | 6346200300 | 38100 | 38300 | 38300 | 38050 | 667 |
| 387 | 20240530 | 143900 | 6320702150 | 38300 | 38300 | 38350 | 38250 | 913 |
| 388 | 20240530 | 143800 | 6285748500 | 38250 | 38150 | 38300 | 38150 | 860 |
| 389 | 20240530 | 143700 | 6252846300 | 38200 | 38200 | 38200 | 38150 | 346 |
| 390 | 20240530 | 143600 | 6239636700 | 38300 | 38200 | 38300 | 38050 | 599 |
| 391 | 20240530 | 143500 | 6216764400 | 38200 | 38050 | 38250 | 38050 | 512 |
| 392 | 20240530 | 143400 | 6197206750 | 38000 | 37950 | 38050 | 37900 | 414 |
| 393 | 20240530 | 143300 | 6181473650 | 37950 | 37950 | 38000 | 37900 | 571 |
| 394 | 20240530 | 143200 | 6159788750 | 38000 | 38000 | 38150 | 38000 | 661 |
| 395 | 20240530 | 143100 | 6134627650 | 38050 | 38000 | 38050 | 37850 | 365 |
| 396 | 20240530 | 143000 | 6120783100 | 38050 | 37950 | 38100 | 37950 | 259 |
| 397 | 20240530 | 142900 | 6110933100 | 37950 | 37950 | 37950 | 37900 | 366 |
| 398 | 20240530 | 142800 | 6097056850 | 37900 | 38000 | 38100 | 37900 | 197 |
| 399 | 20240530 | 142700 | 6089565750 | 38100 | 37900 | 38100 | 37900 | 371 |
| 400 | 20240530 | 142600 | 6075485650 | 37950 | 37950 | 38100 | 37900 | 534 |
| 401 | 20240530 | 142500 | 6055211050 | 38000 | 37950 | 38000 | 37950 | 92 |
| 402 | 20240530 | 142400 | 6051718350 | 37950 | 38000 | 38100 | 37950 | 424 |
| 403 | 20240530 | 142300 | 6035592900 | 38000 | 38000 | 38050 | 37950 | 344 |
| 404 | 20240530 | 142200 | 6022532050 | 38100 | 38000 | 38100 | 38000 | 212 |
| 405 | 20240530 | 142100 | 6014474550 | 37950 | 38050 | 38050 | 37950 | 528 |
| 406 | 20240530 | 142000 | 5994412050 | 38100 | 38000 | 38100 | 38000 | 527 |
| 407 | 20240530 | 141900 | 5974376050 | 37950 | 38050 | 38100 | 37950 | 302 |
| 408 | 20240530 | 141800 | 5962894600 | 38000 | 38000 | 38150 | 38000 | 320 |
| 409 | 20240530 | 141700 | 5950722300 | 38000 | 38100 | 38150 | 38000 | 312 |
| 410 | 20240530 | 141600 | 5938842000 | 38100 | 38100 | 38150 | 38000 | 531 |
| 411 | 20240530 | 141500 | 5918646200 | 38050 | 38050 | 38100 | 38050 | 358 |
| 412 | 20240530 | 141400 | 5905020300 | 38100 | 38050 | 38150 | 38000 | 276 |
| 413 | 20240530 | 141300 | 5894511550 | 38100 | 38050 | 38100 | 37950 | 381 |
| 414 | 20240530 | 141200 | 5880030200 | 38050 | 38050 | 38100 | 37950 | 645 |
| 415 | 20240530 | 141100 | 5855493300 | 37950 | 38050 | 38050 | 37950 | 207 |
| 416 | 20240530 | 141000 | 5847635050 | 37950 | 38150 | 38200 | 37950 | 1200 |
| 417 | 20240530 | 140900 | 5801936500 | 38150 | 38100 | 38200 | 38050 | 241 |
| 418 | 20240530 | 140800 | 5792757600 | 38100 | 38150 | 38150 | 38000 | 333 |
| 419 | 20240530 | 140700 | 5780089550 | 38200 | 38200 | 38200 | 38150 | 86 |
| 420 | 20240530 | 140600 | 5776806700 | 38150 | 38150 | 38200 | 37900 | 822 |
| 421 | 20240530 | 140500 | 5745529050 | 38100 | 38000 | 38100 | 38000 | 279 |
| 422 | 20240530 | 140400 | 5734909400 | 38100 | 38100 | 38200 | 38050 | 306 |
| 423 | 20240530 | 140300 | 5723238850 | 38050 | 38050 | 38150 | 38050 | 305 |
| 424 | 20240530 | 140200 | 5711630500 | 38050 | 38100 | 38150 | 38000 | 405 |
| 425 | 20240530 | 140100 | 5696215850 | 38100 | 38150 | 38150 | 38050 | 265 |
| 426 | 20240530 | 140000 | 5686119300 | 38200 | 37950 | 38400 | 37950 | 580 |
| 427 | 20240530 | 135900 | 5664033400 | 38000 | 38000 | 38100 | 38000 | 251 |
| 428 | 20240530 | 135800 | 5654486050 | 37950 | 37950 | 38100 | 37950 | 294 |
| 429 | 20240530 | 135700 | 5643307600 | 38000 | 37950 | 38050 | 37950 | 254 |
| 430 | 20240530 | 135600 | 5633662400 | 37900 | 38050 | 38100 | 37900 | 500 |
| 431 | 20240530 | 135500 | 5614674400 | 38100 | 38150 | 38150 | 38000 | 301 |
| 432 | 20240530 | 135400 | 5603219300 | 38100 | 38000 | 38150 | 38000 | 327 |
| 433 | 20240530 | 135300 | 5590765950 | 38000 | 38000 | 38050 | 38000 | 363 |
| 434 | 20240530 | 135200 | 5576970750 | 38000 | 38050 | 38350 | 38000 | 319 |
| 435 | 20240530 | 135100 | 5564806950 | 38050 | 37950 | 38100 | 37850 | 625 |
| 436 | 20240530 | 135000 | 5541035850 | 38050 | 37850 | 38100 | 37850 | 125 |
| 437 | 20240530 | 134900 | 5536293700 | 37900 | 38000 | 38050 | 37900 | 390 |
| 438 | 20240530 | 134800 | 5521487200 | 38000 | 37950 | 38000 | 37900 | 388 |
| 439 | 20240530 | 134700 | 5506766650 | 37950 | 37950 | 38000 | 37900 | 168 |
| 440 | 20240530 | 134600 | 5500389000 | 37900 | 37950 | 38100 | 37900 | 927 |
| 441 | 20240530 | 134500 | 5465207650 | 37950 | 38050 | 38050 | 37900 | 248 |
| 442 | 20240530 | 134400 | 5455781600 | 38050 | 37950 | 38050 | 37900 | 730 |
| 443 | 20240530 | 134300 | 5428067100 | 37950 | 38000 | 38050 | 37950 | 224 |
| 444 | 20240530 | 134200 | 5419552800 | 38000 | 37950 | 38000 | 37900 | 248 |
| 445 | 20240530 | 134100 | 5410141350 | 38000 | 37950 | 38050 | 37950 | 242 |
| 446 | 20240530 | 134000 | 5400945700 | 38000 | 38100 | 38100 | 37900 | 1360 |
| 447 | 20240530 | 133900 | 5349223650 | 38100 | 38150 | 38150 | 38050 | 472 |
| 448 | 20240530 | 133800 | 5331250800 | 38100 | 38050 | 38350 | 38050 | 735 |
| 449 | 20240530 | 133700 | 5303223400 | 38100 | 38100 | 38150 | 38050 | 324 |
| 450 | 20240530 | 133600 | 5290887950 | 38150 | 38050 | 38200 | 38050 | 582 |
| 451 | 20240530 | 133500 | 5268727300 | 38050 | 38150 | 38150 | 38050 | 508 |
| 452 | 20240530 | 133400 | 5249388200 | 38050 | 38100 | 38100 | 38000 | 1317 |
| 453 | 20240530 | 133300 | 5199288400 | 38100 | 38150 | 38150 | 38050 | 112 |
| 454 | 20240530 | 133200 | 5195022950 | 38050 | 38150 | 38300 | 38000 | 950 |
| 455 | 20240530 | 133100 | 5158850700 | 38100 | 38200 | 38200 | 38100 | 464 |
| 456 | 20240530 | 133000 | 5141154000 | 38200 | 38100 | 38200 | 38100 | 191 |
| 457 | 20240530 | 132900 | 5133871550 | 38100 | 38200 | 38300 | 38100 | 216 |
| 458 | 20240530 | 132800 | 5125629400 | 38200 | 38150 | 38200 | 38100 | 325 |
| 459 | 20240530 | 132700 | 5113233150 | 38200 | 38150 | 38200 | 38150 | 367 |
| 460 | 20240530 | 132600 | 5099230450 | 38150 | 38150 | 38200 | 38050 | 421 |
| 461 | 20240530 | 132500 | 5083187900 | 38150 | 38250 | 38300 | 38150 | 567 |
| 462 | 20240530 | 132400 | 5061544700 | 38350 | 38300 | 38350 | 38200 | 358 |
| 463 | 20240530 | 132300 | 5047856550 | 38350 | 38250 | 38350 | 38200 | 449 |
| 464 | 20240530 | 132200 | 5030696300 | 38250 | 38250 | 38300 | 38200 | 331 |
| 465 | 20240530 | 132100 | 5018033000 | 38300 | 38400 | 38400 | 38300 | 140 |
| 466 | 20240530 | 132000 | 5012660550 | 38400 | 38250 | 38400 | 38200 | 368 |
| 467 | 20240530 | 131900 | 4998569500 | 38250 | 38300 | 38350 | 38250 | 201 |
| 468 | 20240530 | 131800 | 4990870150 | 38350 | 38350 | 38550 | 38350 | 248 |
| 469 | 20240530 | 131700 | 4981343850 | 38350 | 38550 | 38550 | 38350 | 345 |
| 470 | 20240530 | 131600 | 4968097550 | 38550 | 38550 | 38550 | 38350 | 565 |
| 471 | 20240530 | 131500 | 4946360200 | 38500 | 38550 | 38600 | 38500 | 163 |
| 472 | 20240530 | 131400 | 4940076450 | 38550 | 38500 | 38550 | 38500 | 79 |
| 473 | 20240530 | 131300 | 4937031800 | 38550 | 38500 | 38550 | 38500 | 126 |
| 474 | 20240530 | 131200 | 4932178900 | 38450 | 38450 | 38550 | 38450 | 250 |
| 475 | 20240530 | 131100 | 4922552700 | 38450 | 38550 | 38550 | 38400 | 224 |
| 476 | 20240530 | 131000 | 4913938150 | 38550 | 38500 | 38550 | 38400 | 108 |
| 477 | 20240530 | 130900 | 4909780800 | 38450 | 38450 | 38500 | 38400 | 115 |
| 478 | 20240530 | 130800 | 4905357450 | 38500 | 38400 | 38500 | 38400 | 227 |
| 479 | 20240530 | 130700 | 4896625000 | 38450 | 38450 | 38550 | 38450 | 65 |
| 480 | 20240530 | 130600 | 4894125250 | 38550 | 38500 | 38550 | 38400 | 420 |
| 481 | 20240530 | 130500 | 4877974600 | 38500 | 38500 | 38550 | 38500 | 100 |
| 482 | 20240530 | 130400 | 4874124350 | 38500 | 38550 | 38550 | 38500 | 105 |
| 483 | 20240530 | 130300 | 4870078000 | 38500 | 38500 | 38550 | 38450 | 154 |
| 484 | 20240530 | 130200 | 4864150700 | 38500 | 38450 | 38500 | 38450 | 598 |
| 485 | 20240530 | 130100 | 4841132500 | 38450 | 38450 | 38450 | 38400 | 28 |
| 486 | 20240530 | 130000 | 4840056200 | 38400 | 38350 | 38400 | 38300 | 151 |
| 487 | 20240530 | 125900 | 4834264600 | 38350 | 38400 | 38400 | 38350 | 103 |
| 488 | 20240530 | 125800 | 4830309650 | 38450 | 38300 | 38450 | 38300 | 155 |
| 489 | 20240530 | 125700 | 4824367400 | 38300 | 38250 | 38300 | 38200 | 421 |
| 490 | 20240530 | 125600 | 4808247800 | 38300 | 38300 | 38300 | 38200 | 1305 |
| 491 | 20240530 | 125500 | 4758302000 | 38350 | 38400 | 38400 | 38300 | 514 |
| 492 | 20240530 | 125400 | 4738590600 | 38450 | 38400 | 38450 | 38350 | 242 |
| 493 | 20240530 | 125300 | 4729302750 | 38450 | 38500 | 38500 | 38450 | 227 |
| 494 | 20240530 | 125200 | 4720569650 | 38450 | 38450 | 38450 | 38450 | 123 |
| 495 | 20240530 | 125100 | 4715840300 | 38450 | 38450 | 38500 | 38350 | 90 |
| 496 | 20240530 | 125000 | 4712379900 | 38400 | 38450 | 38450 | 38400 | 202 |
| 497 | 20240530 | 124900 | 4704619000 | 38450 | 38400 | 38450 | 38400 | 121 |
| 498 | 20240530 | 124800 | 4699968650 | 38450 | 38400 | 38450 | 38400 | 56 |
| 499 | 20240530 | 124700 | 4697817900 | 38350 | 38450 | 38450 | 38350 | 157 |
| 500 | 20240530 | 124600 | 4691786000 | 38400 | 38450 | 38450 | 38400 | 444 |
| 501 | 20240530 | 124500 | 4674734250 | 38450 | 38450 | 38450 | 38400 | 190 |
| 502 | 20240530 | 124400 | 4667431950 | 38400 | 38450 | 38450 | 38400 | 174 |
| 503 | 20240530 | 124300 | 4660749950 | 38400 | 38450 | 38500 | 38350 | 192 |
| 504 | 20240530 | 124200 | 4653363700 | 38450 | 38350 | 38450 | 38350 | 141 |
| 505 | 20240530 | 124100 | 4647952250 | 38400 | 38450 | 38500 | 38350 | 92 |
| 506 | 20240530 | 124000 | 4644414850 | 38400 | 38400 | 38400 | 38350 | 182 |
| 507 | 20240530 | 123900 | 4637428250 | 38550 | 38400 | 38600 | 38400 | 207 |
| 508 | 20240530 | 123800 | 4629472750 | 38400 | 38450 | 38450 | 38400 | 127 |
| 509 | 20240530 | 123700 | 4624592350 | 38400 | 38500 | 38600 | 38400 | 320 |
| 510 | 20240530 | 123600 | 4612285700 | 38500 | 38450 | 38500 | 38400 | 1137 |
| 511 | 20240530 | 123500 | 4568582700 | 38450 | 38500 | 38600 | 38450 | 114 |
| 512 | 20240530 | 123400 | 4564193800 | 38500 | 38500 | 38550 | 38500 | 81 |
| 513 | 20240530 | 123300 | 4561074100 | 38500 | 38500 | 38600 | 38450 | 206 |
| 514 | 20240530 | 123200 | 4553134650 | 38500 | 38450 | 38500 | 38450 | 200 |
| 515 | 20240530 | 123100 | 4545443400 | 38500 | 38500 | 38650 | 38500 | 138 |
| 516 | 20240530 | 123000 | 4540121700 | 38500 | 38550 | 38550 | 38500 | 120 |
| 517 | 20240530 | 122900 | 4535500900 | 38500 | 38550 | 38650 | 38500 | 214 |
| 518 | 20240530 | 122800 | 4527250100 | 38550 | 38600 | 38600 | 38550 | 74 |
| 519 | 20240530 | 122700 | 4524395550 | 38550 | 38500 | 38600 | 38500 | 123 |
| 520 | 20240530 | 122600 | 4519657250 | 38550 | 38600 | 38650 | 38450 | 329 |
| 521 | 20240530 | 122500 | 4506993900 | 38600 | 38500 | 38650 | 38500 | 177 |
| 522 | 20240530 | 122400 | 4500162850 | 38500 | 38500 | 38600 | 38500 | 74 |
| 523 | 20240530 | 122300 | 4497310600 | 38550 | 38600 | 38600 | 38500 | 146 |
| 524 | 20240530 | 122200 | 4491679900 | 38550 | 38600 | 38600 | 38500 | 184 |
| 525 | 20240530 | 122100 | 4484586450 | 38500 | 38500 | 38600 | 38500 | 688 |
| 526 | 20240530 | 122000 | 4458097850 | 38550 | 38500 | 38550 | 38500 | 146 |
| 527 | 20240530 | 121900 | 4452471450 | 38550 | 38500 | 38600 | 38500 | 137 |
| 528 | 20240530 | 121800 | 4447188350 | 38450 | 38600 | 38600 | 38450 | 340 |
| 529 | 20240530 | 121700 | 4434092150 | 38600 | 38500 | 38600 | 38500 | 231 |
| 530 | 20240530 | 121600 | 4425185250 | 38500 | 38550 | 38550 | 38450 | 306 |
| 531 | 20240530 | 121500 | 4413403100 | 38550 | 38600 | 38650 | 38550 | 168 |
| 532 | 20240530 | 121400 | 4406918750 | 38550 | 38600 | 38600 | 38500 | 68 |
| 533 | 20240530 | 121300 | 4404297150 | 38600 | 38550 | 38600 | 38550 | 97 |
| 534 | 20240530 | 121200 | 4400554600 | 38550 | 38500 | 38600 | 38450 | 132 |
| 535 | 20240530 | 121100 | 4395468800 | 38500 | 38500 | 38500 | 38450 | 359 |
| 536 | 20240530 | 121000 | 4381653900 | 38450 | 38550 | 38600 | 38450 | 252 |
| 537 | 20240530 | 120900 | 4371942150 | 38550 | 38450 | 38600 | 38450 | 148 |
| 538 | 20240530 | 120800 | 4366248200 | 38500 | 38550 | 38550 | 38500 | 64 |
| 539 | 20240530 | 120700 | 4363783100 | 38600 | 38550 | 38600 | 38500 | 200 |
| 540 | 20240530 | 120600 | 4356069850 | 38500 | 38550 | 38550 | 38450 | 351 |
| 541 | 20240530 | 120500 | 4342564800 | 38450 | 38550 | 38550 | 38450 | 280 |
| 542 | 20240530 | 120400 | 4331772450 | 38600 | 38650 | 38650 | 38550 | 115 |
| 543 | 20240530 | 120300 | 4327333700 | 38600 | 38700 | 38700 | 38600 | 528 |
| 544 | 20240530 | 120200 | 4306945800 | 38600 | 38650 | 38700 | 38600 | 264 |
| 545 | 20240530 | 120100 | 4296739300 | 38650 | 38600 | 38700 | 38600 | 153 |
| 546 | 20240530 | 120000 | 4290827500 | 38700 | 38600 | 38700 | 38600 | 128 |
| 547 | 20240530 | 115900 | 4285880200 | 38650 | 38600 | 38700 | 38600 | 145 |
| 548 | 20240530 | 115800 | 4280274700 | 38600 | 38650 | 38700 | 38550 | 133 |
| 549 | 20240530 | 115700 | 4275138200 | 38600 | 38650 | 38700 | 38600 | 169 |
| 550 | 20240530 | 115600 | 4268604450 | 38650 | 38600 | 38650 | 38500 | 369 |
| 551 | 20240530 | 115500 | 4254368950 | 38650 | 38550 | 38650 | 38550 | 312 |
| 552 | 20240530 | 115400 | 4242323750 | 38600 | 38550 | 38600 | 38550 | 289 |
| 553 | 20240530 | 115300 | 4231171650 | 38550 | 38600 | 38600 | 38550 | 161 |
| 554 | 20240530 | 115200 | 4224960550 | 38600 | 38600 | 38600 | 38550 | 105 |
| 555 | 20240530 | 115100 | 4220910800 | 38600 | 38550 | 38600 | 38550 | 320 |
| 556 | 20240530 | 115000 | 4208568950 | 38550 | 38550 | 38550 | 38550 | 113 |
| 557 | 20240530 | 114900 | 4204212800 | 38550 | 38550 | 38600 | 38500 | 215 |
| 558 | 20240530 | 114800 | 4195919150 | 38550 | 38550 | 38600 | 38550 | 155 |
| 559 | 20240530 | 114700 | 4189941900 | 38550 | 38500 | 38600 | 38500 | 159 |
| 560 | 20240530 | 114600 | 4183807850 | 38450 | 38550 | 38600 | 38450 | 650 |
| 561 | 20240530 | 114500 | 4158783700 | 38550 | 38550 | 38650 | 38500 | 220 |
| 562 | 20240530 | 114400 | 4150302400 | 38550 | 38500 | 38600 | 38500 | 114 |
| 563 | 20240530 | 114300 | 4145909600 | 38500 | 38550 | 38600 | 38500 | 300 |
| 564 | 20240530 | 114200 | 4134348550 | 38600 | 38600 | 38600 | 38550 | 92 |
| 565 | 20240530 | 114100 | 4130798450 | 38550 | 38550 | 38550 | 38500 | 202 |
| 566 | 20240530 | 114000 | 4123013700 | 38600 | 38650 | 38650 | 38550 | 196 |
| 567 | 20240530 | 113900 | 4115452150 | 38600 | 38650 | 38750 | 38600 | 151 |
| 568 | 20240530 | 113800 | 4109615100 | 38650 | 38600 | 38650 | 38550 | 318 |
| 569 | 20240530 | 113700 | 4097350600 | 38550 | 38600 | 38600 | 38550 | 161 |
| 570 | 20240530 | 113600 | 4091139400 | 38550 | 38750 | 38750 | 38550 | 500 |
| 571 | 20240530 | 113500 | 4071831000 | 38750 | 38700 | 38750 | 38700 | 253 |
| 572 | 20240530 | 113400 | 4062030750 | 38700 | 38650 | 38750 | 38650 | 124 |
| 573 | 20240530 | 113300 | 4057234400 | 38700 | 38700 | 38750 | 38650 | 115 |
| 574 | 20240530 | 113200 | 4052782950 | 38700 | 38650 | 38750 | 38650 | 208 |
| 575 | 20240530 | 113100 | 4044734200 | 38750 | 38750 | 38750 | 38650 | 117 |
| 576 | 20240530 | 113000 | 4040204850 | 38700 | 38650 | 38750 | 38650 | 110 |
| 577 | 20240530 | 112900 | 4035951500 | 38750 | 38600 | 38750 | 38600 | 135 |
| 578 | 20240530 | 112800 | 4030730450 | 38600 | 38700 | 38700 | 38600 | 118 |
| 579 | 20240530 | 112700 | 4026169500 | 38700 | 38650 | 38750 | 38650 | 267 |
| 580 | 20240530 | 112600 | 4015841450 | 38600 | 38700 | 38700 | 38550 | 535 |
| 581 | 20240530 | 112500 | 3995213250 | 38700 | 38650 | 38800 | 38650 | 233 |
| 582 | 20240530 | 112400 | 3986187250 | 38700 | 38700 | 38750 | 38650 | 89 |
| 583 | 20240530 | 112300 | 3982744950 | 38600 | 38700 | 38800 | 38550 | 972 |
| 584 | 20240530 | 112200 | 3945218950 | 38750 | 38800 | 38800 | 38750 | 169 |
| 585 | 20240530 | 112100 | 3938666550 | 38750 | 38700 | 38800 | 38700 | 185 |
| 586 | 20240530 | 112000 | 3931497450 | 38700 | 38600 | 38700 | 38600 | 75 |
| 587 | 20240530 | 111900 | 3928598750 | 38600 | 38700 | 38800 | 38600 | 233 |
| 588 | 20240530 | 111800 | 3919582300 | 38700 | 38600 | 38700 | 38600 | 178 |
| 589 | 20240530 | 111700 | 3912710550 | 38800 | 38600 | 38800 | 38600 | 195 |
| 590 | 20240530 | 111600 | 3905169450 | 38600 | 38650 | 38650 | 38600 | 536 |
| 591 | 20240530 | 111500 | 3884475500 | 38800 | 38650 | 38800 | 38600 | 140 |
| 592 | 20240530 | 111400 | 3879061700 | 38650 | 38800 | 38800 | 38600 | 356 |
| 593 | 20240530 | 111300 | 3865294200 | 38850 | 38600 | 38850 | 38600 | 702 |
| 594 | 20240530 | 111200 | 3838187000 | 38600 | 38750 | 38750 | 38600 | 211 |
| 595 | 20240530 | 111100 | 3830035000 | 38800 | 38650 | 38800 | 38650 | 170 |
| 596 | 20240530 | 111000 | 3823450100 | 38650 | 38650 | 38700 | 38600 | 53 |
| 597 | 20240530 | 110900 | 3821401750 | 38700 | 38700 | 38750 | 38650 | 175 |
| 598 | 20240530 | 110800 | 3814625900 | 38650 | 38600 | 38700 | 38600 | 96 |
| 599 | 20240530 | 110700 | 3810914600 | 38800 | 38700 | 38800 | 38650 | 1294 |
| 600 | 20240530 | 110600 | 3760838250 | 38700 | 38750 | 38800 | 38650 | 1242 |
| 601 | 20240530 | 110500 | 3712775950 | 38800 | 38700 | 38800 | 38700 | 248 |
| 602 | 20240530 | 110400 | 3703173050 | 38750 | 38750 | 38800 | 38700 | 284 |
| 603 | 20240530 | 110300 | 3692165350 | 38800 | 38750 | 38800 | 38700 | 89 |
| 604 | 20240530 | 110200 | 3688716100 | 38750 | 38750 | 38750 | 38700 | 143 |
| 605 | 20240530 | 110100 | 3683178400 | 38750 | 38700 | 38750 | 38700 | 273 |
| 606 | 20240530 | 110000 | 3672608000 | 38700 | 38700 | 38750 | 38700 | 571 |
| 607 | 20240530 | 105900 | 3650482250 | 38750 | 38750 | 38800 | 38700 | 255 |
| 608 | 20240530 | 105800 | 3640603400 | 38750 | 38750 | 38750 | 38750 | 48 |
| 609 | 20240530 | 105700 | 3638743400 | 38800 | 38700 | 38800 | 38700 | 282 |
| 610 | 20240530 | 105600 | 3627814400 | 38700 | 38800 | 38800 | 38700 | 427 |
| 611 | 20240530 | 105500 | 3611284200 | 38800 | 38750 | 38800 | 38750 | 296 |
| 612 | 20240530 | 105400 | 3599810250 | 38800 | 38850 | 38850 | 38800 | 580 |
| 613 | 20240530 | 105300 | 3577301150 | 38800 | 38850 | 38850 | 38800 | 367 |
| 614 | 20240530 | 105200 | 3563056600 | 38850 | 38850 | 38900 | 38800 | 207 |
| 615 | 20240530 | 105100 | 3555008800 | 38850 | 38850 | 38900 | 38800 | 163 |
| 616 | 20240530 | 105000 | 3548674700 | 38850 | 38850 | 38900 | 38800 | 258 |
| 617 | 20240530 | 104900 | 3538653800 | 38850 | 38850 | 38850 | 38800 | 134 |
| 618 | 20240530 | 104800 | 3533449500 | 38800 | 38850 | 38850 | 38800 | 164 |
| 619 | 20240530 | 104700 | 3527083350 | 38850 | 38850 | 38850 | 38800 | 146 |
| 620 | 20240530 | 104600 | 3521411750 | 38850 | 38900 | 38950 | 38800 | 720 |
| 621 | 20240530 | 104500 | 3493412300 | 38850 | 38800 | 38900 | 38800 | 244 |
| 622 | 20240530 | 104400 | 3483926550 | 38850 | 38900 | 38900 | 38850 | 217 |
| 623 | 20240530 | 104300 | 3475491550 | 38900 | 38900 | 38900 | 38900 | 174 |
| 624 | 20240530 | 104200 | 3468722950 | 38950 | 38900 | 38950 | 38900 | 240 |
| 625 | 20240530 | 104100 | 3459383300 | 38900 | 38900 | 38900 | 38850 | 141 |
| 626 | 20240530 | 104000 | 3453899950 | 38900 | 38900 | 38950 | 38850 | 380 |
| 627 | 20240530 | 103900 | 3439117750 | 38900 | 38850 | 38900 | 38850 | 68 |
| 628 | 20240530 | 103800 | 3436475850 | 38900 | 38850 | 38900 | 38800 | 986 |
| 629 | 20240530 | 103700 | 3398129950 | 38850 | 38800 | 38850 | 38750 | 1635 |
| 630 | 20240530 | 103600 | 3334702400 | 38750 | 38750 | 38800 | 38700 | 536 |
| 631 | 20240530 | 103500 | 3313934600 | 38750 | 38850 | 38850 | 38750 | 637 |
| 632 | 20240530 | 103400 | 3289221450 | 38800 | 38800 | 38850 | 38800 | 118 |
| 633 | 20240530 | 103300 | 3284640400 | 38800 | 38800 | 38850 | 38800 | 205 |
| 634 | 20240530 | 103200 | 3276684300 | 38800 | 38850 | 38850 | 38750 | 286 |
| 635 | 20240530 | 103100 | 3265586000 | 38800 | 38750 | 38800 | 38750 | 182 |
| 636 | 20240530 | 103000 | 3258525950 | 38800 | 38750 | 38850 | 38750 | 153 |
| 637 | 20240530 | 102900 | 3252586950 | 38800 | 38750 | 38800 | 38750 | 808 |
| 638 | 20240530 | 102800 | 3221271600 | 38800 | 38850 | 38900 | 38800 | 594 |
| 639 | 20240530 | 102700 | 3198205800 | 38900 | 38850 | 38900 | 38850 | 128 |
| 640 | 20240530 | 102600 | 3193228300 | 38900 | 38900 | 38900 | 38800 | 589 |
| 641 | 20240530 | 102500 | 3170339650 | 38850 | 38900 | 38900 | 38850 | 188 |
| 642 | 20240530 | 102400 | 3163034650 | 38900 | 38850 | 38900 | 38800 | 324 |
| 643 | 20240530 | 102300 | 3150447200 | 38900 | 38900 | 38900 | 38850 | 145 |
| 644 | 20240530 | 102200 | 3144809200 | 38800 | 38700 | 38900 | 38700 | 667 |
| 645 | 20240530 | 102100 | 3118933200 | 38700 | 38650 | 38750 | 38650 | 85 |
| 646 | 20240530 | 102000 | 3115643000 | 38700 | 38700 | 38750 | 38650 | 205 |
| 647 | 20240530 | 101900 | 3107710300 | 38650 | 38700 | 38750 | 38650 | 274 |
| 648 | 20240530 | 101800 | 3097102750 | 38750 | 38550 | 38750 | 38550 | 193 |
| 649 | 20240530 | 101700 | 3089643900 | 38550 | 38550 | 38600 | 38500 | 113 |
| 650 | 20240530 | 101600 | 3085284800 | 38500 | 38750 | 38800 | 38400 | 464 |
| 651 | 20240530 | 101500 | 3067395000 | 38700 | 38750 | 38850 | 38700 | 207 |
| 652 | 20240530 | 101400 | 3059366700 | 38900 | 38600 | 38950 | 38550 | 3924 |
| 653 | 20240530 | 101300 | 2907043550 | 38600 | 38700 | 38700 | 38600 | 1465 |
| 654 | 20240530 | 101200 | 2850387700 | 38750 | 38750 | 38850 | 38750 | 102 |
| 655 | 20240530 | 101100 | 2846430500 | 38800 | 38800 | 38800 | 38750 | 751 |
| 656 | 20240530 | 101000 | 2817297400 | 38800 | 38800 | 38800 | 38700 | 534 |
| 657 | 20240530 | 100900 | 2796582450 | 38800 | 38750 | 38850 | 38750 | 382 |
| 658 | 20240530 | 100800 | 2781764400 | 38750 | 38700 | 38750 | 38650 | 421 |
| 659 | 20240530 | 100700 | 2765476150 | 38700 | 38700 | 38750 | 38650 | 147 |
| 660 | 20240530 | 100600 | 2759787500 | 38700 | 38700 | 38700 | 38600 | 1313 |
| 661 | 20240530 | 100500 | 2709042200 | 38700 | 38800 | 38800 | 38700 | 251 |
| 662 | 20240530 | 100400 | 2699318400 | 38750 | 38750 | 38850 | 38700 | 1404 |
| 663 | 20240530 | 100300 | 2644903750 | 38750 | 38650 | 38750 | 38650 | 896 |
| 664 | 20240530 | 100200 | 2610222400 | 38650 | 38650 | 38700 | 38500 | 863 |
| 665 | 20240530 | 100100 | 2576912900 | 38650 | 38600 | 38650 | 38600 | 170 |
| 666 | 20240530 | 100000 | 2570347950 | 38700 | 38650 | 38700 | 38600 | 627 |
| 667 | 20240530 | 095900 | 2546132450 | 38650 | 38600 | 38700 | 38600 | 1045 |
| 668 | 20240530 | 095800 | 2505768350 | 38600 | 38700 | 38750 | 38600 | 1500 |
| 669 | 20240530 | 095700 | 2447792000 | 38700 | 38700 | 38700 | 38650 | 1255 |
| 670 | 20240530 | 095600 | 2399224600 | 38700 | 38750 | 38750 | 38700 | 411 |
| 671 | 20240530 | 095500 | 2383317900 | 38800 | 38800 | 38850 | 38750 | 438 |
| 672 | 20240530 | 095400 | 2366327550 | 38800 | 38850 | 38850 | 38750 | 1387 |
| 673 | 20240530 | 095300 | 2312526300 | 38850 | 38800 | 38900 | 38800 | 954 |
| 674 | 20240530 | 095200 | 2275491200 | 38800 | 38850 | 38900 | 38750 | 2095 |
| 675 | 20240530 | 095100 | 2194130500 | 38850 | 38800 | 38850 | 38700 | 950 |
| 676 | 20240530 | 095000 | 2157290800 | 38750 | 38750 | 38800 | 38700 | 700 |
| 677 | 20240530 | 094900 | 2130169550 | 38750 | 38850 | 38850 | 38750 | 2041 |
| 678 | 20240530 | 094800 | 2050975300 | 38800 | 38650 | 38850 | 38600 | 2361 |
| 679 | 20240530 | 094700 | 1959570150 | 38600 | 38500 | 38600 | 38500 | 822 |
| 680 | 20240530 | 094600 | 1927878300 | 38500 | 38450 | 38500 | 38350 | 409 |
| 681 | 20240530 | 094500 | 1912184650 | 38450 | 38400 | 38550 | 38350 | 1791 |
| 682 | 20240530 | 094400 | 1843346450 | 38400 | 38500 | 38500 | 38400 | 997 |
| 683 | 20240530 | 094300 | 1805035400 | 38500 | 38450 | 38550 | 38400 | 538 |
| 684 | 20240530 | 094200 | 1784347700 | 38400 | 38600 | 38600 | 38400 | 1544 |
| 685 | 20240530 | 094100 | 1724923900 | 38600 | 38700 | 38700 | 38500 | 1238 |
| 686 | 20240530 | 094000 | 1677155200 | 38700 | 38800 | 38800 | 38650 | 2317 |
| 687 | 20240530 | 093900 | 1587475650 | 38700 | 38800 | 38850 | 38600 | 2568 |
| 688 | 20240530 | 093800 | 1488031700 | 38800 | 39150 | 39200 | 38750 | 5784 |
| 689 | 20240530 | 093700 | 1262284150 | 39150 | 38600 | 39150 | 38550 | 9635 |
| 690 | 20240530 | 093600 | 887758750 | 38600 | 38500 | 38650 | 38500 | 1160 |
| 691 | 20240530 | 093500 | 843005900 | 38500 | 38600 | 38650 | 38450 | 1074 |
| 692 | 20240530 | 093400 | 801628100 | 38600 | 38400 | 38650 | 38400 | 4982 |
| 693 | 20240530 | 093300 | 609710000 | 38400 | 38350 | 38400 | 38250 | 1258 |
| 694 | 20240530 | 093200 | 561475350 | 38350 | 38150 | 38350 | 38150 | 1273 |
| 695 | 20240530 | 093100 | 512810600 | 38100 | 38000 | 38100 | 37900 | 1429 |
| 696 | 20240530 | 093000 | 458429950 | 38000 | 37850 | 38000 | 37850 | 123 |
| 697 | 20240530 | 092900 | 453768200 | 37850 | 38000 | 38000 | 37850 | 143 |
| 698 | 20240530 | 092800 | 448350700 | 38000 | 38050 | 38050 | 37950 | 286 |
| 699 | 20240530 | 092700 | 437492150 | 38050 | 38100 | 38100 | 37950 | 317 |
| 700 | 20240530 | 092600 | 425440600 | 38050 | 38100 | 38150 | 38050 | 703 |
| 701 | 20240530 | 092500 | 398658000 | 38100 | 38000 | 38100 | 38000 | 484 |
| 702 | 20240530 | 092400 | 380232000 | 38000 | 38000 | 38000 | 38000 | 152 |
| 703 | 20240530 | 092300 | 374456000 | 38000 | 38000 | 38000 | 37950 | 93 |
| 704 | 20240530 | 092200 | 370925500 | 38000 | 37950 | 38000 | 37950 | 58 |
| 705 | 20240530 | 092100 | 368721550 | 37900 | 37850 | 37900 | 37750 | 1023 |
| 706 | 20240530 | 092000 | 330025950 | 37900 | 37800 | 37900 | 37800 | 82 |
| 707 | 20240530 | 091900 | 326926050 | 37800 | 37850 | 37850 | 37750 | 211 |
| 708 | 20240530 | 091800 | 318955450 | 37900 | 37900 | 37900 | 37900 | 17 |
| 709 | 20240530 | 091700 | 318311150 | 37900 | 37900 | 37900 | 37850 | 239 |
| 710 | 20240530 | 091600 | 309261550 | 37850 | 37850 | 37900 | 37850 | 136 |
| 711 | 20240530 | 091500 | 304113900 | 37850 | 37850 | 37900 | 37850 | 332 |
| 712 | 20240530 | 091400 | 291545700 | 37900 | 37900 | 37950 | 37900 | 86 |
| 713 | 20240530 | 091300 | 288283150 | 37900 | 38050 | 38050 | 37900 | 153 |
| 714 | 20240530 | 091200 | 282477800 | 38050 | 38100 | 38150 | 38000 | 722 |
| 715 | 20240530 | 091100 | 254984200 | 38100 | 38000 | 38100 | 38000 | 557 |
| 716 | 20240530 | 091000 | 233783250 | 38000 | 37900 | 38000 | 37900 | 1319 |
| 717 | 20240530 | 090900 | 183686200 | 37900 | 37950 | 37950 | 37800 | 436 |
| 718 | 20240530 | 090800 | 167187550 | 37900 | 37900 | 37950 | 37900 | 580 |
| 719 | 20240530 | 090700 | 145193100 | 37900 | 37600 | 37900 | 37600 | 430 |
| 720 | 20240530 | 090600 | 129000600 | 37600 | 37400 | 37600 | 37400 | 885 |
| 721 | 20240530 | 090500 | 95770500 | 37450 | 37450 | 37550 | 37450 | 57 |
| 722 | 20240530 | 090400 | 93635150 | 37400 | 37450 | 37450 | 37400 | 98 |
| 723 | 20240530 | 090300 | 89968900 | 37350 | 37350 | 37550 | 37350 | 215 |
| 724 | 20240530 | 090200 | 81912200 | 37350 | 37050 | 37350 | 37050 | 315 |
| 725 | 20240530 | 090100 | 70189650 | 37050 | 37200 | 37200 | 37000 | 1081 |
| 726 | 20240530 | 090000 | 30138500 | 37500 | 37100 | 37500 | 37100 | 711 |