36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 202100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 3 | 20240530 | 202000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240530 | 201900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240530 | 201800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240530 | 201700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240530 | 201600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240530 | 201500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240530 | 201400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240530 | 201300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240530 | 201200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240530 | 201100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240530 | 201000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240530 | 200900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240530 | 200800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240530 | 200700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240530 | 200600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240530 | 200500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240530 | 200400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240530 | 200300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240530 | 200200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240530 | 200100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240530 | 200000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240530 | 195900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240530 | 195800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240530 | 195700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240530 | 195600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240530 | 195500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240530 | 195400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240530 | 195300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240530 | 195200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240530 | 195100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 33 | 20240530 | 195000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240530 | 194900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240530 | 194800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240530 | 194700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240530 | 194600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240530 | 194500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240530 | 194400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240530 | 194300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240530 | 194200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240530 | 194100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240530 | 194000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240530 | 193900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240530 | 193800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240530 | 193700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240530 | 193600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240530 | 193500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240530 | 193400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240530 | 193300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240530 | 193200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240530 | 193100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240530 | 193000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240530 | 192900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240530 | 192800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240530 | 192700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240530 | 192600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240530 | 192500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240530 | 192400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240530 | 192300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240530 | 192200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240530 | 192100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 63 | 20240530 | 192000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240530 | 191900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240530 | 191800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240530 | 191700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240530 | 191600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240530 | 191500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240530 | 191400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240530 | 191300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240530 | 191200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240530 | 191100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240530 | 191000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240530 | 190900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240530 | 190800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240530 | 190700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240530 | 190600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240530 | 190500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240530 | 190400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240530 | 190300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240530 | 190200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240530 | 190100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240530 | 190000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240530 | 185900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240530 | 185800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240530 | 185700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240530 | 185600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240530 | 185500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240530 | 185400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240530 | 185300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240530 | 185200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240530 | 185100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 93 | 20240530 | 185000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240530 | 184900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240530 | 184800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240530 | 184700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240530 | 184600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240530 | 184500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240530 | 184400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240530 | 184300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240530 | 184200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240530 | 184100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240530 | 184000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240530 | 183900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240530 | 183800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240530 | 183700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240530 | 183600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240530 | 183500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240530 | 183400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240530 | 183300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240530 | 183200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240530 | 183100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240530 | 183000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240530 | 182900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240530 | 182800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240530 | 182700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240530 | 182600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240530 | 182500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240530 | 182400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240530 | 182300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240530 | 182200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240530 | 182100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 123 | 20240530 | 182000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240530 | 181900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240530 | 181800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240530 | 181700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240530 | 181600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240530 | 181500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240530 | 181400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240530 | 181300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240530 | 181200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240530 | 181100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240530 | 181000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240530 | 180900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240530 | 180800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240530 | 180700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240530 | 180600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240530 | 180500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240530 | 180400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240530 | 180300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240530 | 180200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240530 | 180100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240530 | 180000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240530 | 175900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240530 | 175800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240530 | 175700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240530 | 175600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240530 | 175500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240530 | 175400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240530 | 175300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240530 | 175200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240530 | 175100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 153 | 20240530 | 175000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240530 | 174900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240530 | 174800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240530 | 174700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240530 | 174600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240530 | 174500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240530 | 174400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240530 | 174300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240530 | 174200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240530 | 174100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240530 | 174000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240530 | 173900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240530 | 173800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240530 | 173700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240530 | 173600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240530 | 173500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240530 | 173400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240530 | 173300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240530 | 173200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240530 | 173100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240530 | 173000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240530 | 172900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240530 | 172800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240530 | 172700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240530 | 172600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240530 | 172500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240530 | 172400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240530 | 172300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240530 | 172200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240530 | 172100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 183 | 20240530 | 172000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240530 | 171900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240530 | 171800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240530 | 171700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240530 | 171600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240530 | 171500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240530 | 171400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240530 | 171300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240530 | 171200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240530 | 171100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240530 | 171000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240530 | 170900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240530 | 170800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240530 | 170700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240530 | 170600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240530 | 170500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240530 | 170400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240530 | 170300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240530 | 170200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240530 | 170100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240530 | 170000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240530 | 165900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240530 | 165800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240530 | 165700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240530 | 165600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240530 | 165500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240530 | 165400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240530 | 165300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240530 | 165200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240530 | 165100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 213 | 20240530 | 165000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240530 | 164900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240530 | 164800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240530 | 164700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240530 | 164600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240530 | 164500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240530 | 164400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240530 | 164300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240530 | 164200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240530 | 164100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240530 | 164000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240530 | 163900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20240530 | 163800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240530 | 163700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20240530 | 163600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240530 | 163500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240530 | 163400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240530 | 163300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240530 | 163200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240530 | 163100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240530 | 163000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240530 | 162900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240530 | 162800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240530 | 162700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240530 | 162600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20240530 | 162500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20240530 | 162400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240530 | 162300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240530 | 162200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240530 | 162100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 243 | 20240530 | 162000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20240530 | 161900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20240530 | 161800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20240530 | 161700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20240530 | 161600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20240530 | 161500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20240530 | 161400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20240530 | 161300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20240530 | 161200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20240530 | 161100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20240530 | 161000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20240530 | 160900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20240530 | 160800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20240530 | 160700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20240530 | 160600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20240530 | 160500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20240530 | 160400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20240530 | 160300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20240530 | 160200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20240530 | 160100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20240530 | 160000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20240530 | 155900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20240530 | 155800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20240530 | 155700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20240530 | 155600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20240530 | 155500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20240530 | 155400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20240530 | 155300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20240530 | 155200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20240530 | 155100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 273 | 20240530 | 155000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20240530 | 154900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20240530 | 154800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20240530 | 154700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20240530 | 154600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20240530 | 154500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20240530 | 154400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20240530 | 154300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20240530 | 154200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20240530 | 154100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20240530 | 154000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20240530 | 153900 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 285 | 20240530 | 153800 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20240530 | 153700 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20240530 | 153600 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20240530 | 153500 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20240530 | 153400 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20240530 | 153300 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20240530 | 153200 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20240530 | 153100 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 0 |
| 293 | 20240530 | 153000 | 7779154200 | 28150 | 28150 | 28150 | 28150 | 6050 |
| 294 | 20240530 | 152900 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 295 | 20240530 | 152800 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 296 | 20240530 | 152700 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 297 | 20240530 | 152600 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 298 | 20240530 | 152500 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 299 | 20240530 | 152400 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 300 | 20240530 | 152300 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 301 | 20240530 | 152200 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 302 | 20240530 | 152100 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 303 | 20240530 | 152000 | 7608846700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 304 | 20240530 | 151900 | 7608846700 | 27950 | 27900 | 28000 | 27800 | 1376 |
| 305 | 20240530 | 151800 | 7570437400 | 27900 | 27750 | 27900 | 27650 | 564 |
| 306 | 20240530 | 151700 | 7554762850 | 27650 | 27900 | 28050 | 27650 | 5549 |
| 307 | 20240530 | 151600 | 7400500300 | 28000 | 27900 | 28000 | 27900 | 687 |
| 308 | 20240530 | 151500 | 7381282750 | 27900 | 27900 | 27900 | 27900 | 754 |
| 309 | 20240530 | 151400 | 7360246150 | 27950 | 28050 | 28050 | 27950 | 1137 |
| 310 | 20240530 | 151300 | 7328415300 | 28050 | 28000 | 28050 | 28000 | 310 |
| 311 | 20240530 | 151200 | 7319734300 | 28000 | 27900 | 28100 | 27900 | 1454 |
| 312 | 20240530 | 151100 | 7279017300 | 27900 | 27900 | 27900 | 27900 | 113 |
| 313 | 20240530 | 151000 | 7275864600 | 27900 | 27900 | 27900 | 27850 | 203 |
| 314 | 20240530 | 150900 | 7270209900 | 27900 | 27850 | 27900 | 27850 | 43 |
| 315 | 20240530 | 150800 | 7269012250 | 27900 | 27850 | 27900 | 27800 | 417 |
| 316 | 20240530 | 150700 | 7257384000 | 27800 | 27800 | 27800 | 27800 | 227 |
| 317 | 20240530 | 150600 | 7251073400 | 27850 | 27900 | 27900 | 27850 | 526 |
| 318 | 20240530 | 150500 | 7236417350 | 27900 | 27850 | 27900 | 27800 | 3503 |
| 319 | 20240530 | 150400 | 7138990600 | 27900 | 27850 | 27950 | 27850 | 30 |
| 320 | 20240530 | 150300 | 7138154400 | 27900 | 27950 | 27950 | 27900 | 1018 |
| 321 | 20240530 | 150200 | 7109742750 | 28000 | 27900 | 28000 | 27900 | 461 |
| 322 | 20240530 | 150100 | 7096868950 | 27950 | 28000 | 28000 | 27950 | 255 |
| 323 | 20240530 | 150000 | 7089734800 | 28000 | 27900 | 28000 | 27900 | 619 |
| 324 | 20240530 | 145900 | 7072461000 | 27850 | 27800 | 27850 | 27800 | 429 |
| 325 | 20240530 | 145800 | 7060513800 | 27800 | 27850 | 27850 | 27750 | 698 |
| 326 | 20240530 | 145700 | 7041109700 | 27850 | 27800 | 27850 | 27800 | 81 |
| 327 | 20240530 | 145600 | 7038855350 | 27850 | 27750 | 27850 | 27750 | 2065 |
| 328 | 20240530 | 145500 | 6981536100 | 27750 | 27800 | 27800 | 27750 | 632 |
| 329 | 20240530 | 145400 | 6963972500 | 27800 | 27850 | 27850 | 27800 | 594 |
| 330 | 20240530 | 145300 | 6947436300 | 27800 | 27850 | 27850 | 27800 | 21 |
| 331 | 20240530 | 145200 | 6946852350 | 27800 | 27850 | 27850 | 27800 | 1497 |
| 332 | 20240530 | 145100 | 6905207800 | 27850 | 27900 | 27900 | 27850 | 94 |
| 333 | 20240530 | 145000 | 6902589000 | 27900 | 27900 | 27900 | 27900 | 81 |
| 334 | 20240530 | 144900 | 6900329100 | 27850 | 27800 | 27850 | 27800 | 469 |
| 335 | 20240530 | 144800 | 6887287100 | 27800 | 27800 | 27850 | 27800 | 423 |
| 336 | 20240530 | 144700 | 6875526350 | 27850 | 27950 | 27950 | 27850 | 686 |
| 337 | 20240530 | 144600 | 6856414950 | 27950 | 27950 | 27950 | 27900 | 576 |
| 338 | 20240530 | 144500 | 6840333600 | 27950 | 28000 | 28050 | 27950 | 859 |
| 339 | 20240530 | 144400 | 6816277900 | 28050 | 28050 | 28100 | 28050 | 163 |
| 340 | 20240530 | 144300 | 6811704000 | 28050 | 28050 | 28100 | 28000 | 716 |
| 341 | 20240530 | 144200 | 6791625250 | 28100 | 28050 | 28100 | 28050 | 232 |
| 342 | 20240530 | 144100 | 6785117500 | 28050 | 28100 | 28100 | 28050 | 15 |
| 343 | 20240530 | 144000 | 6784696600 | 28000 | 28100 | 28150 | 28000 | 544 |
| 344 | 20240530 | 143900 | 6769419750 | 28150 | 28200 | 28200 | 28150 | 340 |
| 345 | 20240530 | 143800 | 6759848600 | 28150 | 28150 | 28200 | 28150 | 557 |
| 346 | 20240530 | 143700 | 6744164650 | 28100 | 28000 | 28150 | 28000 | 1363 |
| 347 | 20240530 | 143600 | 6705870950 | 28000 | 28050 | 28050 | 27950 | 611 |
| 348 | 20240530 | 143500 | 6688760000 | 28050 | 28050 | 28050 | 28000 | 127 |
| 349 | 20240530 | 143400 | 6685198550 | 28000 | 28050 | 28050 | 28000 | 50 |
| 350 | 20240530 | 143300 | 6683796950 | 28050 | 28000 | 28050 | 28000 | 283 |
| 351 | 20240530 | 143200 | 6675872800 | 28000 | 28050 | 28050 | 28000 | 856 |
| 352 | 20240530 | 143100 | 6651877200 | 28000 | 27950 | 28000 | 27950 | 441 |
| 353 | 20240530 | 143000 | 6639536450 | 27950 | 27850 | 27950 | 27850 | 593 |
| 354 | 20240530 | 142900 | 6622986300 | 27900 | 27850 | 27900 | 27850 | 139 |
| 355 | 20240530 | 142800 | 6619109550 | 27850 | 27850 | 27900 | 27850 | 115 |
| 356 | 20240530 | 142700 | 6615906600 | 27850 | 27900 | 27900 | 27850 | 39 |
| 357 | 20240530 | 142600 | 6614820350 | 27950 | 27900 | 27950 | 27900 | 248 |
| 358 | 20240530 | 142500 | 6607900900 | 27950 | 27850 | 27950 | 27850 | 284 |
| 359 | 20240530 | 142400 | 6599978150 | 27850 | 27950 | 27950 | 27850 | 566 |
| 360 | 20240530 | 142300 | 6584191150 | 27950 | 27950 | 27950 | 27900 | 39 |
| 361 | 20240530 | 142200 | 6583101350 | 27850 | 27900 | 27900 | 27850 | 46 |
| 362 | 20240530 | 142100 | 6581818850 | 27950 | 27850 | 27950 | 27850 | 52 |
| 363 | 20240530 | 142000 | 6580368950 | 27900 | 27850 | 28000 | 27850 | 35 |
| 364 | 20240530 | 141900 | 6579392750 | 27850 | 27850 | 27850 | 27850 | 17 |
| 365 | 20240530 | 141800 | 6578919300 | 27850 | 27950 | 27950 | 27850 | 111 |
| 366 | 20240530 | 141700 | 6575822150 | 27950 | 27850 | 28000 | 27850 | 222 |
| 367 | 20240530 | 141600 | 6569610950 | 28050 | 27950 | 28050 | 27950 | 280 |
| 368 | 20240530 | 141500 | 6561779050 | 27900 | 27800 | 27900 | 27800 | 102 |
| 369 | 20240530 | 141400 | 6558939350 | 27800 | 27950 | 27950 | 27800 | 45 |
| 370 | 20240530 | 141300 | 6557684450 | 27950 | 27900 | 27950 | 27900 | 403 |
| 371 | 20240530 | 141200 | 6546429600 | 27900 | 27800 | 27900 | 27750 | 70 |
| 372 | 20240530 | 141100 | 6544484350 | 27750 | 27750 | 27750 | 27700 | 164 |
| 373 | 20240530 | 141000 | 6539938350 | 27750 | 27750 | 27750 | 27700 | 99 |
| 374 | 20240530 | 140900 | 6537191200 | 27700 | 27700 | 27700 | 27700 | 25 |
| 375 | 20240530 | 140800 | 6536498700 | 27700 | 27750 | 27750 | 27700 | 117 |
| 376 | 20240530 | 140700 | 6533253400 | 27750 | 27750 | 27750 | 27750 | 61 |
| 377 | 20240530 | 140600 | 6531560650 | 27800 | 27800 | 27800 | 27800 | 19 |
| 378 | 20240530 | 140500 | 6531032450 | 27800 | 27800 | 27800 | 27800 | 6 |
| 379 | 20240530 | 140400 | 6530865650 | 27800 | 27750 | 27800 | 27700 | 53 |
| 380 | 20240530 | 140300 | 6529395700 | 27700 | 27750 | 27750 | 27700 | 214 |
| 381 | 20240530 | 140200 | 6523458950 | 27700 | 27700 | 27700 | 27600 | 552 |
| 382 | 20240530 | 140100 | 6508200650 | 27650 | 27750 | 27750 | 27650 | 699 |
| 383 | 20240530 | 140000 | 6488845650 | 27750 | 27750 | 27800 | 27750 | 71 |
| 384 | 20240530 | 135900 | 6486875350 | 27750 | 27750 | 27750 | 27750 | 496 |
| 385 | 20240530 | 135800 | 6473111350 | 27800 | 27750 | 27800 | 27750 | 54 |
| 386 | 20240530 | 135700 | 6471612650 | 27750 | 27800 | 27800 | 27750 | 444 |
| 387 | 20240530 | 135600 | 6459285500 | 27800 | 27900 | 27900 | 27800 | 52 |
| 388 | 20240530 | 135500 | 6457836600 | 27900 | 27850 | 27900 | 27850 | 36 |
| 389 | 20240530 | 135400 | 6456832250 | 27750 | 27750 | 27750 | 27750 | 471 |
| 390 | 20240530 | 135300 | 6443762000 | 27750 | 27800 | 27800 | 27750 | 2233 |
| 391 | 20240530 | 135200 | 6381685100 | 27800 | 27750 | 27850 | 27750 | 142 |
| 392 | 20240530 | 135100 | 6377731000 | 27750 | 27850 | 27850 | 27750 | 2170 |
| 393 | 20240530 | 135000 | 6317453550 | 27850 | 27850 | 27850 | 27850 | 79 |
| 394 | 20240530 | 134900 | 6315253400 | 27900 | 27850 | 27900 | 27850 | 213 |
| 395 | 20240530 | 134800 | 6309321250 | 27850 | 27850 | 27850 | 27850 | 839 |
| 396 | 20240530 | 134700 | 6285955100 | 27850 | 27850 | 27900 | 27800 | 1151 |
| 397 | 20240530 | 134600 | 6253902450 | 27850 | 27800 | 27850 | 27800 | 234 |
| 398 | 20240530 | 134500 | 6247388900 | 27800 | 27800 | 27800 | 27800 | 30 |
| 399 | 20240530 | 134400 | 6246554900 | 27800 | 27800 | 27850 | 27800 | 330 |
| 400 | 20240530 | 134300 | 6237373250 | 27800 | 27750 | 27800 | 27700 | 588 |
| 401 | 20240530 | 134200 | 6221044850 | 27750 | 27650 | 27750 | 27650 | 923 |
| 402 | 20240530 | 134100 | 6195476600 | 27700 | 27500 | 27700 | 27500 | 2431 |
| 403 | 20240530 | 134000 | 6128340000 | 27450 | 27550 | 27600 | 27450 | 2808 |
| 404 | 20240530 | 133900 | 6051150450 | 27400 | 27550 | 27650 | 27400 | 3128 |
| 405 | 20240530 | 133800 | 5965093550 | 27550 | 27750 | 27750 | 27550 | 2380 |
| 406 | 20240530 | 133700 | 5899351200 | 27650 | 27750 | 27750 | 27650 | 2800 |
| 407 | 20240530 | 133600 | 5821721300 | 27800 | 27800 | 27800 | 27800 | 657 |
| 408 | 20240530 | 133500 | 5803456700 | 27800 | 27850 | 27850 | 27800 | 79 |
| 409 | 20240530 | 133400 | 5801257450 | 27850 | 27800 | 27850 | 27800 | 75 |
| 410 | 20240530 | 133300 | 5799171200 | 27800 | 27800 | 27800 | 27800 | 583 |
| 411 | 20240530 | 133200 | 5782963800 | 27800 | 27800 | 27800 | 27800 | 929 |
| 412 | 20240530 | 133100 | 5757137600 | 27850 | 27850 | 27850 | 27800 | 671 |
| 413 | 20240530 | 133000 | 5738464850 | 27850 | 27900 | 27900 | 27850 | 107 |
| 414 | 20240530 | 132900 | 5735480750 | 27900 | 27900 | 27900 | 27850 | 109 |
| 415 | 20240530 | 132800 | 5732442150 | 27850 | 27800 | 27900 | 27800 | 656 |
| 416 | 20240530 | 132700 | 5714197300 | 27850 | 27900 | 27900 | 27800 | 2114 |
| 417 | 20240530 | 132600 | 5655318650 | 27900 | 27900 | 27900 | 27900 | 54 |
| 418 | 20240530 | 132500 | 5653812050 | 27950 | 27900 | 27950 | 27900 | 756 |
| 419 | 20240530 | 132400 | 5632719600 | 27950 | 28000 | 28000 | 27900 | 970 |
| 420 | 20240530 | 132300 | 5605608200 | 27950 | 27950 | 28050 | 27950 | 375 |
| 421 | 20240530 | 132200 | 5595126250 | 27950 | 28000 | 28050 | 27950 | 144 |
| 422 | 20240530 | 132100 | 5591092600 | 28000 | 28000 | 28000 | 28000 | 87 |
| 423 | 20240530 | 132000 | 5588656600 | 28000 | 28050 | 28050 | 28000 | 132 |
| 424 | 20240530 | 131900 | 5584960400 | 28050 | 28050 | 28050 | 28000 | 36 |
| 425 | 20240530 | 131800 | 5583952000 | 28050 | 28050 | 28050 | 28000 | 236 |
| 426 | 20240530 | 131700 | 5577342050 | 28000 | 28000 | 28000 | 28000 | 29 |
| 427 | 20240530 | 131600 | 5576530050 | 28000 | 28000 | 28000 | 28000 | 105 |
| 428 | 20240530 | 131500 | 5573590050 | 28000 | 28000 | 28000 | 28000 | 88 |
| 429 | 20240530 | 131400 | 5571126050 | 28050 | 28000 | 28050 | 28000 | 3 |
| 430 | 20240530 | 131300 | 5571042000 | 28000 | 28000 | 28000 | 28000 | 60 |
| 431 | 20240530 | 131200 | 5569362000 | 28000 | 28000 | 28000 | 28000 | 137 |
| 432 | 20240530 | 131100 | 5565526000 | 28050 | 28050 | 28050 | 28050 | 15 |
| 433 | 20240530 | 131000 | 5565105250 | 28000 | 28000 | 28000 | 28000 | 742 |
| 434 | 20240530 | 130900 | 5544329250 | 28000 | 28050 | 28050 | 28000 | 1146 |
| 435 | 20240530 | 130800 | 5512198950 | 28100 | 28100 | 28100 | 28100 | 41 |
| 436 | 20240530 | 130700 | 5511046850 | 28100 | 28100 | 28100 | 28100 | 30 |
| 437 | 20240530 | 130600 | 5510203850 | 28100 | 28100 | 28150 | 28100 | 128 |
| 438 | 20240530 | 130500 | 5506607000 | 28100 | 28100 | 28100 | 28100 | 82 |
| 439 | 20240530 | 130400 | 5504302800 | 28150 | 28150 | 28150 | 28150 | 1 |
| 440 | 20240530 | 130300 | 5504274650 | 28100 | 28100 | 28100 | 28100 | 50 |
| 441 | 20240530 | 130200 | 5502869650 | 28100 | 28150 | 28150 | 28100 | 36 |
| 442 | 20240530 | 130100 | 5501857900 | 28100 | 28100 | 28100 | 28100 | 132 |
| 443 | 20240530 | 130000 | 5498148700 | 28100 | 28100 | 28100 | 28100 | 1 |
| 444 | 20240530 | 125900 | 5498120600 | 28100 | 28100 | 28100 | 28100 | 54 |
| 445 | 20240530 | 125800 | 5496603200 | 28050 | 28100 | 28100 | 28050 | 34 |
| 446 | 20240530 | 125700 | 5495648500 | 28100 | 28100 | 28100 | 28100 | 115 |
| 447 | 20240530 | 125600 | 5492417000 | 28050 | 28050 | 28050 | 28050 | 59 |
| 448 | 20240530 | 125500 | 5490762050 | 28050 | 28050 | 28050 | 28050 | 26 |
| 449 | 20240530 | 125400 | 5490032750 | 28100 | 28100 | 28100 | 28100 | 2 |
| 450 | 20240530 | 125300 | 5489976550 | 28100 | 28100 | 28100 | 28100 | 4 |
| 451 | 20240530 | 125200 | 5489864150 | 28100 | 28100 | 28100 | 28100 | 80 |
| 452 | 20240530 | 125100 | 5487616150 | 28150 | 28150 | 28150 | 28150 | 538 |
| 453 | 20240530 | 125000 | 5472471450 | 28150 | 28150 | 28150 | 28150 | 0 |
| 454 | 20240530 | 124900 | 5472471450 | 28150 | 28150 | 28150 | 28150 | 50 |
| 455 | 20240530 | 124800 | 5471063950 | 28150 | 28150 | 28200 | 28150 | 337 |
| 456 | 20240530 | 124700 | 5461562400 | 28150 | 28150 | 28150 | 28150 | 0 |
| 457 | 20240530 | 124600 | 5461562400 | 28150 | 28150 | 28150 | 28150 | 284 |
| 458 | 20240530 | 124500 | 5453567800 | 28150 | 28150 | 28150 | 28150 | 143 |
| 459 | 20240530 | 124400 | 5449542350 | 28150 | 28100 | 28150 | 28100 | 11 |
| 460 | 20240530 | 124300 | 5449233200 | 28000 | 28050 | 28050 | 28000 | 1083 |
| 461 | 20240530 | 124200 | 5418907950 | 28050 | 28000 | 28050 | 28000 | 58 |
| 462 | 20240530 | 124100 | 5417283550 | 28000 | 28000 | 28000 | 28000 | 42 |
| 463 | 20240530 | 124000 | 5416107550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 464 | 20240530 | 123900 | 5416107550 | 27950 | 27950 | 27950 | 27950 | 175 |
| 465 | 20240530 | 123800 | 5411216300 | 27950 | 28000 | 28000 | 27950 | 3010 |
| 466 | 20240530 | 123700 | 5327063600 | 28100 | 28050 | 28100 | 27950 | 1225 |
| 467 | 20240530 | 123600 | 5292764950 | 28050 | 28050 | 28050 | 28050 | 48 |
| 468 | 20240530 | 123500 | 5291418550 | 28050 | 28050 | 28100 | 28000 | 1084 |
| 469 | 20240530 | 123400 | 5261044550 | 28050 | 28150 | 28150 | 28050 | 3210 |
| 470 | 20240530 | 123300 | 5170820100 | 28200 | 28200 | 28200 | 28200 | 12 |
| 471 | 20240530 | 123200 | 5170481700 | 28200 | 28200 | 28200 | 28200 | 158 |
| 472 | 20240530 | 123100 | 5166026100 | 28200 | 28200 | 28250 | 28200 | 108 |
| 473 | 20240530 | 123000 | 5162980350 | 28250 | 28250 | 28250 | 28250 | 11 |
| 474 | 20240530 | 122900 | 5162669600 | 28200 | 28250 | 28250 | 28200 | 276 |
| 475 | 20240530 | 122800 | 5154885600 | 28200 | 28200 | 28200 | 28200 | 253 |
| 476 | 20240530 | 122700 | 5147751000 | 28200 | 28250 | 28250 | 28200 | 30 |
| 477 | 20240530 | 122600 | 5146903550 | 28250 | 28250 | 28250 | 28250 | 11 |
| 478 | 20240530 | 122500 | 5146592800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 479 | 20240530 | 122400 | 5146592800 | 28250 | 28250 | 28250 | 28250 | 5 |
| 480 | 20240530 | 122300 | 5146451550 | 28300 | 28200 | 28300 | 28200 | 131 |
| 481 | 20240530 | 122200 | 5142748850 | 28200 | 28200 | 28200 | 28200 | 49 |
| 482 | 20240530 | 122100 | 5141367050 | 28250 | 28300 | 28300 | 28250 | 51 |
| 483 | 20240530 | 122000 | 5139925850 | 28300 | 28350 | 28350 | 28300 | 5 |
| 484 | 20240530 | 121900 | 5139784250 | 28350 | 28350 | 28350 | 28350 | 21 |
| 485 | 20240530 | 121800 | 5139188900 | 28300 | 28250 | 28300 | 28200 | 460 |
| 486 | 20240530 | 121700 | 5126181850 | 28250 | 28250 | 28250 | 28150 | 377 |
| 487 | 20240530 | 121600 | 5115535500 | 28200 | 28200 | 28200 | 28200 | 111 |
| 488 | 20240530 | 121500 | 5112405300 | 28150 | 28100 | 28150 | 28100 | 122 |
| 489 | 20240530 | 121400 | 5108973450 | 28100 | 28050 | 28150 | 28050 | 642 |
| 490 | 20240530 | 121300 | 5090913750 | 28100 | 28100 | 28100 | 28100 | 181 |
| 491 | 20240530 | 121200 | 5085827650 | 28100 | 28100 | 28100 | 28100 | 102 |
| 492 | 20240530 | 121100 | 5082961450 | 28100 | 28100 | 28100 | 28100 | 116 |
| 493 | 20240530 | 121000 | 5079701850 | 28150 | 28150 | 28150 | 28150 | 0 |
| 494 | 20240530 | 120900 | 5079701850 | 28150 | 28100 | 28150 | 28100 | 89 |
| 495 | 20240530 | 120800 | 5077200900 | 28050 | 28100 | 28100 | 28050 | 178 |
| 496 | 20240530 | 120700 | 5072207850 | 28100 | 28150 | 28150 | 28100 | 101 |
| 497 | 20240530 | 120600 | 5069368200 | 28150 | 28150 | 28150 | 28150 | 2 |
| 498 | 20240530 | 120500 | 5069311900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 499 | 20240530 | 120400 | 5069311900 | 28100 | 28100 | 28100 | 28100 | 263 |
| 500 | 20240530 | 120300 | 5061921600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 501 | 20240530 | 120200 | 5061921600 | 28150 | 28150 | 28150 | 28150 | 58 |
| 502 | 20240530 | 120100 | 5060288900 | 28150 | 28150 | 28150 | 28150 | 239 |
| 503 | 20240530 | 120000 | 5053561050 | 28150 | 28100 | 28150 | 28100 | 171 |
| 504 | 20240530 | 115900 | 5048753950 | 28150 | 28150 | 28200 | 28150 | 163 |
| 505 | 20240530 | 115800 | 5044164950 | 28050 | 28100 | 28100 | 28050 | 254 |
| 506 | 20240530 | 115700 | 5037039500 | 28200 | 28150 | 28200 | 28100 | 275 |
| 507 | 20240530 | 115600 | 5029295900 | 28200 | 28200 | 28200 | 28200 | 59 |
| 508 | 20240530 | 115500 | 5027632100 | 28200 | 28200 | 28200 | 28200 | 33 |
| 509 | 20240530 | 115400 | 5026701500 | 28300 | 28300 | 28300 | 28300 | 2 |
| 510 | 20240530 | 115300 | 5026644900 | 28300 | 28100 | 28300 | 28100 | 521 |
| 511 | 20240530 | 115200 | 5011946650 | 28150 | 28000 | 28150 | 28000 | 30 |
| 512 | 20240530 | 115100 | 5011105150 | 28000 | 28000 | 28000 | 28000 | 50 |
| 513 | 20240530 | 115000 | 5009705150 | 28000 | 28000 | 28100 | 28000 | 757 |
| 514 | 20240530 | 114900 | 4988471550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 515 | 20240530 | 114800 | 4988471550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 516 | 20240530 | 114700 | 4988471550 | 28000 | 28100 | 28100 | 28000 | 140 |
| 517 | 20240530 | 114600 | 4984547550 | 28150 | 28100 | 28150 | 28100 | 30 |
| 518 | 20240530 | 114500 | 4983704050 | 28100 | 28050 | 28100 | 28000 | 208 |
| 519 | 20240530 | 114400 | 4977879250 | 28000 | 28150 | 28150 | 28000 | 2121 |
| 520 | 20240530 | 114300 | 4918323300 | 28200 | 28250 | 28250 | 28150 | 456 |
| 521 | 20240530 | 114200 | 4905446200 | 28200 | 28150 | 28200 | 28150 | 163 |
| 522 | 20240530 | 114100 | 4900857700 | 28200 | 28250 | 28250 | 28200 | 461 |
| 523 | 20240530 | 114000 | 4887857250 | 28250 | 28250 | 28250 | 28250 | 111 |
| 524 | 20240530 | 113900 | 4884721500 | 28350 | 28350 | 28350 | 28350 | 1 |
| 525 | 20240530 | 113800 | 4884693150 | 28350 | 28350 | 28350 | 28350 | 1 |
| 526 | 20240530 | 113700 | 4884664800 | 28400 | 28250 | 28400 | 28250 | 1931 |
| 527 | 20240530 | 113600 | 4830006600 | 28250 | 28300 | 28300 | 28250 | 133 |
| 528 | 20240530 | 113500 | 4826243600 | 28350 | 28250 | 28350 | 28250 | 1235 |
| 529 | 20240530 | 113400 | 4791260950 | 28200 | 28250 | 28250 | 28200 | 40 |
| 530 | 20240530 | 113300 | 4790131950 | 28250 | 28150 | 28250 | 28100 | 1048 |
| 531 | 20240530 | 113200 | 4760545700 | 28150 | 28150 | 28150 | 28150 | 5 |
| 532 | 20240530 | 113100 | 4760404950 | 28100 | 28100 | 28100 | 28100 | 4 |
| 533 | 20240530 | 113000 | 4760292550 | 28100 | 28150 | 28200 | 28100 | 613 |
| 534 | 20240530 | 112900 | 4743024250 | 28100 | 28100 | 28100 | 28100 | 473 |
| 535 | 20240530 | 112800 | 4729732950 | 28100 | 28100 | 28100 | 28100 | 60 |
| 536 | 20240530 | 112700 | 4728046950 | 28100 | 27950 | 28150 | 27950 | 1182 |
| 537 | 20240530 | 112600 | 4694852300 | 27950 | 27950 | 28000 | 27950 | 1378 |
| 538 | 20240530 | 112500 | 4656329650 | 28000 | 28000 | 28100 | 28000 | 36 |
| 539 | 20240530 | 112400 | 4655321300 | 27950 | 27900 | 28000 | 27900 | 1006 |
| 540 | 20240530 | 112300 | 4627245850 | 27900 | 27900 | 28000 | 27800 | 2183 |
| 541 | 20240530 | 112200 | 4566417750 | 27900 | 27950 | 27950 | 27850 | 47 |
| 542 | 20240530 | 112100 | 4565107000 | 27800 | 27900 | 27900 | 27800 | 1239 |
| 543 | 20240530 | 112000 | 4530596000 | 27900 | 27900 | 27900 | 27900 | 214 |
| 544 | 20240530 | 111900 | 4524625400 | 27900 | 27900 | 27950 | 27900 | 574 |
| 545 | 20240530 | 111800 | 4508610150 | 27900 | 27950 | 28000 | 27900 | 307 |
| 546 | 20240530 | 111700 | 4500037300 | 27900 | 27950 | 27950 | 27900 | 770 |
| 547 | 20240530 | 111600 | 4478521150 | 27950 | 27950 | 28000 | 27950 | 133 |
| 548 | 20240530 | 111500 | 4474803350 | 27950 | 27900 | 28000 | 27900 | 60 |
| 549 | 20240530 | 111400 | 4473127900 | 28000 | 28000 | 28000 | 27950 | 578 |
| 550 | 20240530 | 111300 | 4456969700 | 27900 | 28000 | 28000 | 27900 | 627 |
| 551 | 20240530 | 111200 | 4439471300 | 27900 | 28150 | 28150 | 27900 | 2710 |
| 552 | 20240530 | 111100 | 4363511550 | 28150 | 28150 | 28150 | 28150 | 28 |
| 553 | 20240530 | 111000 | 4362723350 | 28200 | 27950 | 28200 | 27950 | 146 |
| 554 | 20240530 | 110900 | 4358614650 | 28000 | 28000 | 28000 | 28000 | 518 |
| 555 | 20240530 | 110800 | 4344110650 | 28000 | 28150 | 28150 | 28000 | 2216 |
| 556 | 20240530 | 110700 | 4281881750 | 28200 | 28200 | 28200 | 28200 | 6 |
| 557 | 20240530 | 110600 | 4281712550 | 28200 | 28150 | 28200 | 28150 | 261 |
| 558 | 20240530 | 110500 | 4274361900 | 28150 | 28200 | 28250 | 28150 | 337 |
| 559 | 20240530 | 110400 | 4264859700 | 28200 | 28200 | 28200 | 28200 | 143 |
| 560 | 20240530 | 110300 | 4260827100 | 28200 | 28200 | 28200 | 28200 | 229 |
| 561 | 20240530 | 110200 | 4254369300 | 28250 | 28200 | 28250 | 28200 | 78 |
| 562 | 20240530 | 110100 | 4252167000 | 28200 | 28150 | 28200 | 28150 | 85 |
| 563 | 20240530 | 110000 | 4249772750 | 28150 | 28100 | 28150 | 28100 | 1038 |
| 564 | 20240530 | 105900 | 4220604350 | 28100 | 28200 | 28200 | 28050 | 1787 |
| 565 | 20240530 | 105800 | 4170303550 | 28200 | 28300 | 28300 | 28200 | 14 |
| 566 | 20240530 | 105700 | 4169908550 | 28200 | 28250 | 28250 | 28200 | 61 |
| 567 | 20240530 | 105600 | 4168185450 | 28250 | 28300 | 28300 | 28250 | 398 |
| 568 | 20240530 | 105500 | 4156926800 | 28200 | 28200 | 28200 | 28200 | 20 |
| 569 | 20240530 | 105400 | 4156362800 | 28200 | 28250 | 28300 | 28200 | 181 |
| 570 | 20240530 | 105300 | 4151252300 | 28250 | 28250 | 28250 | 28250 | 50 |
| 571 | 20240530 | 105200 | 4149839800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 572 | 20240530 | 105100 | 4149839800 | 28400 | 28350 | 28450 | 28200 | 1071 |
| 573 | 20240530 | 105000 | 4119423950 | 28400 | 28400 | 28400 | 28400 | 1 |
| 574 | 20240530 | 104900 | 4119395550 | 28450 | 28200 | 28450 | 28200 | 1017 |
| 575 | 20240530 | 104800 | 4090638050 | 28200 | 28100 | 28200 | 28050 | 2128 |
| 576 | 20240530 | 104700 | 4030652750 | 28100 | 28100 | 28100 | 28050 | 493 |
| 577 | 20240530 | 104600 | 4016804450 | 28150 | 28150 | 28150 | 28100 | 268 |
| 578 | 20240530 | 104500 | 4009261750 | 28150 | 28150 | 28150 | 28150 | 233 |
| 579 | 20240530 | 104400 | 4002702800 | 28150 | 28150 | 28150 | 28150 | 263 |
| 580 | 20240530 | 104300 | 3995299350 | 28150 | 28000 | 28150 | 28000 | 48 |
| 581 | 20240530 | 104200 | 3993952250 | 28200 | 28250 | 28250 | 28050 | 2706 |
| 582 | 20240530 | 104100 | 3917795850 | 28250 | 28250 | 28300 | 28250 | 34 |
| 583 | 20240530 | 104000 | 3916835300 | 28250 | 28350 | 28350 | 28250 | 726 |
| 584 | 20240530 | 103900 | 3896308100 | 28350 | 28250 | 28350 | 28250 | 856 |
| 585 | 20240530 | 103800 | 3872091850 | 28300 | 28400 | 28450 | 28300 | 1661 |
| 586 | 20240530 | 103700 | 3824990850 | 28400 | 28400 | 28450 | 28400 | 31 |
| 587 | 20240530 | 103600 | 3824110300 | 28400 | 28450 | 28450 | 28400 | 184 |
| 588 | 20240530 | 103500 | 3818878650 | 28500 | 28500 | 28550 | 28500 | 335 |
| 589 | 20240530 | 103400 | 3809330850 | 28550 | 28600 | 28600 | 28550 | 165 |
| 590 | 20240530 | 103300 | 3804613150 | 28600 | 28550 | 28600 | 28550 | 172 |
| 591 | 20240530 | 103200 | 3799699950 | 28500 | 28500 | 28500 | 28450 | 884 |
| 592 | 20240530 | 103100 | 3774533000 | 28500 | 28500 | 28500 | 28500 | 26 |
| 593 | 20240530 | 103000 | 3773792000 | 28500 | 28450 | 28500 | 28450 | 125 |
| 594 | 20240530 | 102900 | 3770229650 | 28500 | 28450 | 28500 | 28400 | 741 |
| 595 | 20240530 | 102800 | 3749160950 | 28450 | 28500 | 28550 | 28450 | 635 |
| 596 | 20240530 | 102700 | 3731068350 | 28550 | 28700 | 28700 | 28500 | 1084 |
| 597 | 20240530 | 102600 | 3700067050 | 28650 | 28550 | 28650 | 28500 | 731 |
| 598 | 20240530 | 102500 | 3679152750 | 28550 | 28400 | 28550 | 28400 | 1357 |
| 599 | 20240530 | 102400 | 3640485450 | 28450 | 28450 | 28450 | 28400 | 338 |
| 600 | 20240530 | 102300 | 3630870650 | 28400 | 28450 | 28450 | 28400 | 560 |
| 601 | 20240530 | 102200 | 3614946600 | 28500 | 28250 | 28500 | 28250 | 2986 |
| 602 | 20240530 | 102100 | 3530284000 | 28200 | 28200 | 28250 | 28150 | 1407 |
| 603 | 20240530 | 102000 | 3490588200 | 28200 | 28250 | 28250 | 28150 | 1257 |
| 604 | 20240530 | 101900 | 3455161950 | 28250 | 28250 | 28250 | 28250 | 116 |
| 605 | 20240530 | 101800 | 3451884950 | 28250 | 28300 | 28300 | 28250 | 216 |
| 606 | 20240530 | 101700 | 3445781800 | 28300 | 28300 | 28300 | 28300 | 468 |
| 607 | 20240530 | 101600 | 3432537400 | 28300 | 28300 | 28300 | 28250 | 110 |
| 608 | 20240530 | 101500 | 3429424900 | 28350 | 28200 | 28350 | 28200 | 658 |
| 609 | 20240530 | 101400 | 3410824800 | 28150 | 28150 | 28200 | 28150 | 155 |
| 610 | 20240530 | 101300 | 3406461350 | 28200 | 28200 | 28250 | 28200 | 299 |
| 611 | 20240530 | 101200 | 3398020800 | 28250 | 28250 | 28250 | 28250 | 9 |
| 612 | 20240530 | 101100 | 3397766550 | 28250 | 28150 | 28250 | 28150 | 86 |
| 613 | 20240530 | 101000 | 3395345300 | 28100 | 28250 | 28250 | 28100 | 70 |
| 614 | 20240530 | 100900 | 3393375650 | 28250 | 28200 | 28250 | 28150 | 380 |
| 615 | 20240530 | 100800 | 3382667700 | 28200 | 28200 | 28200 | 28200 | 198 |
| 616 | 20240530 | 100700 | 3377084100 | 28200 | 28200 | 28200 | 28200 | 77 |
| 617 | 20240530 | 100600 | 3374912700 | 28200 | 28200 | 28200 | 28200 | 171 |
| 618 | 20240530 | 100500 | 3370090500 | 28200 | 28100 | 28200 | 28100 | 471 |
| 619 | 20240530 | 100400 | 3356817300 | 28100 | 28100 | 28100 | 28050 | 340 |
| 620 | 20240530 | 100300 | 3347265100 | 28100 | 27950 | 28100 | 27950 | 2108 |
| 621 | 20240530 | 100200 | 3288223700 | 27900 | 27950 | 28000 | 27900 | 634 |
| 622 | 20240530 | 100100 | 3270501700 | 27950 | 27900 | 27950 | 27900 | 1048 |
| 623 | 20240530 | 100000 | 3241233300 | 27750 | 27750 | 27850 | 27650 | 2713 |
| 624 | 20240530 | 095900 | 3166000750 | 27750 | 27750 | 27800 | 27700 | 403 |
| 625 | 20240530 | 095800 | 3154824100 | 27850 | 27800 | 27900 | 27700 | 2894 |
| 626 | 20240530 | 095700 | 3074526250 | 27850 | 27900 | 28000 | 27850 | 2928 |
| 627 | 20240530 | 095600 | 2992836850 | 27900 | 28000 | 28000 | 27800 | 4553 |
| 628 | 20240530 | 095500 | 2865971100 | 27950 | 28000 | 28000 | 27950 | 161 |
| 629 | 20240530 | 095400 | 2861468650 | 28000 | 27950 | 28000 | 27950 | 123 |
| 630 | 20240530 | 095300 | 2858025450 | 28000 | 28000 | 28000 | 28000 | 224 |
| 631 | 20240530 | 095200 | 2851753450 | 28000 | 28200 | 28200 | 27950 | 608 |
| 632 | 20240530 | 095100 | 2834688150 | 28150 | 28100 | 28150 | 28100 | 153 |
| 633 | 20240530 | 095000 | 2830388600 | 28100 | 28250 | 28300 | 27750 | 10534 |
| 634 | 20240530 | 094900 | 2536232950 | 28250 | 28150 | 28250 | 28150 | 1859 |
| 635 | 20240530 | 094800 | 2483758950 | 28100 | 28100 | 28100 | 28100 | 93 |
| 636 | 20240530 | 094700 | 2481145650 | 28100 | 28050 | 28200 | 28050 | 870 |
| 637 | 20240530 | 094600 | 2456676750 | 28100 | 28150 | 28200 | 28100 | 540 |
| 638 | 20240530 | 094500 | 2441491300 | 28100 | 28200 | 28200 | 28050 | 1027 |
| 639 | 20240530 | 094400 | 2412629500 | 28150 | 28000 | 28150 | 28000 | 1041 |
| 640 | 20240530 | 094300 | 2383441150 | 28000 | 28150 | 28150 | 27950 | 1885 |
| 641 | 20240530 | 094200 | 2330667500 | 28000 | 28000 | 28050 | 27900 | 1262 |
| 642 | 20240530 | 094100 | 2295361200 | 27950 | 28150 | 28200 | 27900 | 6564 |
| 643 | 20240530 | 094000 | 2111495450 | 28200 | 28200 | 28200 | 28100 | 1300 |
| 644 | 20240530 | 093900 | 2074907000 | 28250 | 28300 | 28300 | 28200 | 947 |
| 645 | 20240530 | 093800 | 2048173200 | 28300 | 28300 | 28300 | 28250 | 685 |
| 646 | 20240530 | 093700 | 2028798450 | 28300 | 28250 | 28300 | 28200 | 455 |
| 647 | 20240530 | 093600 | 2015944900 | 28200 | 28350 | 28350 | 28200 | 1695 |
| 648 | 20240530 | 093500 | 1968055900 | 28350 | 28300 | 28350 | 28300 | 1107 |
| 649 | 20240530 | 093400 | 1936722800 | 28350 | 28350 | 28350 | 28350 | 210 |
| 650 | 20240530 | 093300 | 1930769300 | 28350 | 28400 | 28400 | 28300 | 1426 |
| 651 | 20240530 | 093200 | 1890346700 | 28450 | 28500 | 28500 | 28450 | 12 |
| 652 | 20240530 | 093100 | 1890004950 | 28500 | 28600 | 28650 | 28350 | 254 |
| 653 | 20240530 | 093000 | 1882788900 | 28400 | 28450 | 28450 | 28400 | 361 |
| 654 | 20240530 | 092900 | 1872534750 | 28450 | 28500 | 28600 | 28300 | 1293 |
| 655 | 20240530 | 092800 | 1835706100 | 28500 | 28200 | 28500 | 28200 | 1694 |
| 656 | 20240530 | 092700 | 1787666050 | 28200 | 28300 | 28400 | 28100 | 4125 |
| 657 | 20240530 | 092600 | 1671337750 | 28250 | 28550 | 28550 | 28250 | 3260 |
| 658 | 20240530 | 092500 | 1578844050 | 28500 | 28550 | 28550 | 28500 | 152 |
| 659 | 20240530 | 092400 | 1574508000 | 28550 | 28450 | 28550 | 28450 | 765 |
| 660 | 20240530 | 092300 | 1552711850 | 28450 | 28600 | 28600 | 28350 | 4768 |
| 661 | 20240530 | 092200 | 1417011950 | 28550 | 28800 | 28800 | 28550 | 1912 |
| 662 | 20240530 | 092100 | 1362247000 | 28750 | 28750 | 28800 | 28700 | 443 |
| 663 | 20240530 | 092000 | 1349511800 | 28750 | 28850 | 28850 | 28700 | 2036 |
| 664 | 20240530 | 091900 | 1290872100 | 28850 | 28850 | 28900 | 28800 | 699 |
| 665 | 20240530 | 091800 | 1270699150 | 28850 | 28800 | 28850 | 28800 | 148 |
| 666 | 20240530 | 091700 | 1266436100 | 28750 | 28650 | 28750 | 28600 | 3917 |
| 667 | 20240530 | 091600 | 1154132250 | 28600 | 28700 | 28750 | 28600 | 2823 |
| 668 | 20240530 | 091500 | 1073220150 | 28650 | 28650 | 28750 | 28650 | 758 |
| 669 | 20240530 | 091400 | 1051481000 | 28700 | 28750 | 28750 | 28700 | 646 |
| 670 | 20240530 | 091300 | 1032930150 | 28750 | 28700 | 28750 | 28700 | 483 |
| 671 | 20240530 | 091200 | 1019052150 | 28700 | 28800 | 28800 | 28700 | 3634 |
| 672 | 20240530 | 091100 | 914609950 | 28800 | 28800 | 28900 | 28800 | 1679 |
| 673 | 20240530 | 091000 | 866211000 | 28800 | 28950 | 28950 | 28800 | 476 |
| 674 | 20240530 | 090900 | 852473850 | 28950 | 29100 | 29100 | 28950 | 1223 |
| 675 | 20240530 | 090800 | 816976900 | 29150 | 28950 | 29150 | 28950 | 572 |
| 676 | 20240530 | 090700 | 800314050 | 28950 | 29000 | 29100 | 28900 | 773 |
| 677 | 20240530 | 090600 | 777865300 | 29050 | 28800 | 29050 | 28750 | 3157 |
| 678 | 20240530 | 090500 | 686756750 | 28800 | 28800 | 28800 | 28800 | 1060 |
| 679 | 20240530 | 090400 | 656228750 | 28750 | 28700 | 29000 | 28700 | 507 |
| 680 | 20240530 | 090300 | 641637700 | 28700 | 29150 | 29150 | 28700 | 9556 |
| 681 | 20240530 | 090200 | 365805250 | 29200 | 29100 | 29500 | 29100 | 6657 |
| 682 | 20240530 | 090100 | 170488050 | 29150 | 28750 | 29150 | 28750 | 1657 |
| 683 | 20240530 | 090000 | 122547150 | 28750 | 29000 | 29100 | 28750 | 3849 |