36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 202900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 3 | 20240530 | 202800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240530 | 202700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240530 | 202600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240530 | 202500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240530 | 202400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240530 | 202300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240530 | 202200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240530 | 202100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240530 | 202000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240530 | 201900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240530 | 201800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240530 | 201700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240530 | 201600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240530 | 201500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240530 | 201400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240530 | 201300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240530 | 201200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240530 | 201100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240530 | 201000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240530 | 200900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240530 | 200800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240530 | 200700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240530 | 200600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240530 | 200500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240530 | 200400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240530 | 200300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240530 | 200200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240530 | 200100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240530 | 200000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240530 | 195900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 33 | 20240530 | 195800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240530 | 195700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240530 | 195600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240530 | 195500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240530 | 195400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240530 | 195300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240530 | 195200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240530 | 195100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240530 | 195000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240530 | 194900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240530 | 194800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240530 | 194700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240530 | 194600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240530 | 194500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240530 | 194400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240530 | 194300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240530 | 194200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240530 | 194100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240530 | 194000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240530 | 193900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240530 | 193800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240530 | 193700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240530 | 193600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240530 | 193500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240530 | 193400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240530 | 193300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240530 | 193200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240530 | 193100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240530 | 193000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240530 | 192900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 63 | 20240530 | 192800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240530 | 192700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240530 | 192600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240530 | 192500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240530 | 192400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240530 | 192300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240530 | 192200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240530 | 192100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240530 | 192000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240530 | 191900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240530 | 191800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240530 | 191700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240530 | 191600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240530 | 191500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240530 | 191400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240530 | 191300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240530 | 191200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240530 | 191100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240530 | 191000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240530 | 190900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240530 | 190800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240530 | 190700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240530 | 190600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240530 | 190500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240530 | 190400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240530 | 190300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240530 | 190200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240530 | 190100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240530 | 190000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240530 | 185900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 93 | 20240530 | 185800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240530 | 185700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240530 | 185600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240530 | 185500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240530 | 185400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240530 | 185300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240530 | 185200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240530 | 185100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240530 | 185000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240530 | 184900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240530 | 184800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240530 | 184700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240530 | 184600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240530 | 184500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240530 | 184400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240530 | 184300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240530 | 184200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240530 | 184100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240530 | 184000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240530 | 183900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240530 | 183800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240530 | 183700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240530 | 183600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240530 | 183500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240530 | 183400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240530 | 183300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240530 | 183200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240530 | 183100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240530 | 183000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240530 | 182900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 123 | 20240530 | 182800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240530 | 182700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240530 | 182600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240530 | 182500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240530 | 182400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240530 | 182300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240530 | 182200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240530 | 182100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240530 | 182000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240530 | 181900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240530 | 181800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240530 | 181700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240530 | 181600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240530 | 181500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240530 | 181400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240530 | 181300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240530 | 181200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240530 | 181100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240530 | 181000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240530 | 180900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240530 | 180800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240530 | 180700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240530 | 180600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240530 | 180500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240530 | 180400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240530 | 180300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240530 | 180200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240530 | 180100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240530 | 180000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240530 | 175900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 153 | 20240530 | 175800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240530 | 175700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240530 | 175600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240530 | 175500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240530 | 175400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240530 | 175300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240530 | 175200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240530 | 175100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240530 | 175000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240530 | 174900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240530 | 174800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240530 | 174700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240530 | 174600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240530 | 174500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240530 | 174400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240530 | 174300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240530 | 174200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240530 | 174100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240530 | 174000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240530 | 173900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240530 | 173800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240530 | 173700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240530 | 173600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240530 | 173500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240530 | 173400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240530 | 173300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240530 | 173200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240530 | 173100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240530 | 173000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240530 | 172900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 183 | 20240530 | 172800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240530 | 172700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240530 | 172600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240530 | 172500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240530 | 172400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240530 | 172300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240530 | 172200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240530 | 172100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240530 | 172000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240530 | 171900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240530 | 171800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240530 | 171700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240530 | 171600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240530 | 171500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240530 | 171400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240530 | 171300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240530 | 171200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240530 | 171100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240530 | 171000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240530 | 170900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240530 | 170800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240530 | 170700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240530 | 170600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240530 | 170500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240530 | 170400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240530 | 170300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240530 | 170200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240530 | 170100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240530 | 170000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240530 | 165900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 213 | 20240530 | 165800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240530 | 165700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240530 | 165600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240530 | 165500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240530 | 165400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240530 | 165300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240530 | 165200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240530 | 165100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240530 | 165000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240530 | 164900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240530 | 164800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240530 | 164700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240530 | 164600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240530 | 164500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240530 | 164400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240530 | 164300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240530 | 164200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240530 | 164100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240530 | 164000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240530 | 163900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240530 | 163800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240530 | 163700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240530 | 163600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240530 | 163500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240530 | 163400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240530 | 163300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240530 | 163200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240530 | 163100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240530 | 163000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240530 | 162900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 243 | 20240530 | 162800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240530 | 162700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240530 | 162600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240530 | 162500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240530 | 162400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240530 | 162300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240530 | 162200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240530 | 162100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240530 | 162000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240530 | 161900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240530 | 161800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240530 | 161700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240530 | 161600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240530 | 161500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240530 | 161400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240530 | 161300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240530 | 161200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240530 | 161100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240530 | 161000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240530 | 160900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240530 | 160800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240530 | 160700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240530 | 160600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240530 | 160500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240530 | 160400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20240530 | 160300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20240530 | 160200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20240530 | 160100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20240530 | 160000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20240530 | 155900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 273 | 20240530 | 155800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20240530 | 155700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20240530 | 155600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20240530 | 155500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20240530 | 155400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240530 | 155300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240530 | 155200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20240530 | 155100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20240530 | 155000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20240530 | 154900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20240530 | 154800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20240530 | 154700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20240530 | 154600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20240530 | 154500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20240530 | 154400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20240530 | 154300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20240530 | 154200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20240530 | 154100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20240530 | 154000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20240530 | 153900 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20240530 | 153800 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20240530 | 153700 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20240530 | 153600 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20240530 | 153500 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20240530 | 153400 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20240530 | 153300 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20240530 | 153200 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240530 | 153100 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20240530 | 153000 | 3899431050 | 21700 | 21700 | 21700 | 21700 | 2030 |
| 302 | 20240530 | 152900 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 303 | 20240530 | 152800 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20240530 | 152700 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20240530 | 152600 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20240530 | 152500 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20240530 | 152400 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20240530 | 152300 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20240530 | 152200 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20240530 | 152100 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20240530 | 152000 | 3855380050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20240530 | 151900 | 3855380050 | 21800 | 21850 | 21850 | 21600 | 1694 |
| 313 | 20240530 | 151800 | 3818644700 | 21850 | 21850 | 21900 | 21750 | 791 |
| 314 | 20240530 | 151700 | 3801431450 | 21750 | 21800 | 21900 | 21750 | 610 |
| 315 | 20240530 | 151600 | 3788144700 | 21750 | 21850 | 21850 | 21750 | 376 |
| 316 | 20240530 | 151500 | 3779951000 | 21850 | 21850 | 21850 | 21800 | 187 |
| 317 | 20240530 | 151400 | 3775870750 | 21800 | 21850 | 21850 | 21750 | 182 |
| 318 | 20240530 | 151300 | 3771900250 | 21750 | 21850 | 21850 | 21750 | 228 |
| 319 | 20240530 | 151200 | 3766924250 | 21850 | 21850 | 21900 | 21750 | 410 |
| 320 | 20240530 | 151100 | 3757982100 | 21850 | 21900 | 21950 | 21850 | 544 |
| 321 | 20240530 | 151000 | 3746087650 | 21900 | 21950 | 21950 | 21850 | 1293 |
| 322 | 20240530 | 150900 | 3717721000 | 21950 | 21900 | 21950 | 21900 | 782 |
| 323 | 20240530 | 150800 | 3700583950 | 21900 | 21900 | 21900 | 21850 | 184 |
| 324 | 20240530 | 150700 | 3696554750 | 21900 | 21900 | 21900 | 21850 | 151 |
| 325 | 20240530 | 150600 | 3693252200 | 21800 | 21850 | 21900 | 21800 | 1204 |
| 326 | 20240530 | 150500 | 3666991350 | 21850 | 21850 | 21950 | 21800 | 284 |
| 327 | 20240530 | 150400 | 3660790650 | 21850 | 21850 | 21950 | 21850 | 301 |
| 328 | 20240530 | 150300 | 3654209850 | 21900 | 21900 | 22000 | 21800 | 2091 |
| 329 | 20240530 | 150200 | 3608337150 | 21900 | 21850 | 21900 | 21800 | 351 |
| 330 | 20240530 | 150100 | 3600667600 | 21850 | 21800 | 21900 | 21800 | 242 |
| 331 | 20240530 | 150000 | 3595378350 | 21850 | 21850 | 21900 | 21800 | 348 |
| 332 | 20240530 | 145900 | 3587768950 | 21850 | 21850 | 21900 | 21800 | 271 |
| 333 | 20240530 | 145800 | 3581849350 | 21850 | 21850 | 21850 | 21800 | 315 |
| 334 | 20240530 | 145700 | 3574973450 | 21850 | 21800 | 21850 | 21800 | 350 |
| 335 | 20240530 | 145600 | 3567339050 | 21800 | 21800 | 21850 | 21750 | 541 |
| 336 | 20240530 | 145500 | 3555544550 | 21800 | 21800 | 21850 | 21800 | 1368 |
| 337 | 20240530 | 145400 | 3525720350 | 21800 | 21850 | 21850 | 21800 | 293 |
| 338 | 20240530 | 145300 | 3519324300 | 21850 | 21900 | 21900 | 21850 | 251 |
| 339 | 20240530 | 145200 | 3513837000 | 21900 | 21850 | 21900 | 21800 | 513 |
| 340 | 20240530 | 145100 | 3502626850 | 21850 | 21900 | 21900 | 21850 | 184 |
| 341 | 20240530 | 145000 | 3498606300 | 21850 | 21850 | 21850 | 21800 | 369 |
| 342 | 20240530 | 144900 | 3490557250 | 21850 | 21850 | 21850 | 21800 | 199 |
| 343 | 20240530 | 144800 | 3486210100 | 21850 | 21850 | 21900 | 21800 | 163 |
| 344 | 20240530 | 144700 | 3482647750 | 21850 | 21900 | 21900 | 21850 | 228 |
| 345 | 20240530 | 144600 | 3477665300 | 21850 | 21850 | 21900 | 21750 | 312 |
| 346 | 20240530 | 144500 | 3470859200 | 21800 | 21850 | 21850 | 21800 | 234 |
| 347 | 20240530 | 144400 | 3465751500 | 21900 | 21800 | 21900 | 21800 | 382 |
| 348 | 20240530 | 144300 | 3457415350 | 21750 | 21800 | 21800 | 21750 | 1146 |
| 349 | 20240530 | 144200 | 3432435400 | 21800 | 21800 | 21800 | 21750 | 306 |
| 350 | 20240530 | 144100 | 3425770250 | 21800 | 21800 | 21850 | 21800 | 234 |
| 351 | 20240530 | 144000 | 3420665950 | 21800 | 21850 | 21900 | 21750 | 1110 |
| 352 | 20240530 | 143900 | 3396460350 | 21850 | 21750 | 21850 | 21750 | 257 |
| 353 | 20240530 | 143800 | 3390861000 | 21750 | 21800 | 21800 | 21750 | 359 |
| 354 | 20240530 | 143700 | 3383038000 | 21750 | 21750 | 21750 | 21700 | 585 |
| 355 | 20240530 | 143600 | 3370322950 | 21750 | 21800 | 21800 | 21700 | 240 |
| 356 | 20240530 | 143500 | 3365100300 | 21750 | 21800 | 21800 | 21750 | 268 |
| 357 | 20240530 | 143400 | 3359269650 | 21800 | 21700 | 21800 | 21650 | 358 |
| 358 | 20240530 | 143300 | 3351489000 | 21650 | 21650 | 21750 | 21650 | 556 |
| 359 | 20240530 | 143200 | 3339427750 | 21650 | 21650 | 21650 | 21600 | 242 |
| 360 | 20240530 | 143100 | 3334194400 | 21650 | 21700 | 21700 | 21650 | 211 |
| 361 | 20240530 | 143000 | 3329618300 | 21700 | 21700 | 21700 | 21650 | 223 |
| 362 | 20240530 | 142900 | 3324784450 | 21750 | 21700 | 21750 | 21700 | 276 |
| 363 | 20240530 | 142800 | 3318792600 | 21700 | 21750 | 21750 | 21700 | 234 |
| 364 | 20240530 | 142700 | 3313711800 | 21750 | 21750 | 21750 | 21700 | 692 |
| 365 | 20240530 | 142600 | 3298672500 | 21750 | 21800 | 21800 | 21750 | 155 |
| 366 | 20240530 | 142500 | 3295297550 | 21800 | 21800 | 21800 | 21700 | 794 |
| 367 | 20240530 | 142400 | 3278042850 | 21800 | 21850 | 21850 | 21800 | 250 |
| 368 | 20240530 | 142300 | 3272590850 | 21850 | 21800 | 21850 | 21800 | 220 |
| 369 | 20240530 | 142200 | 3267789850 | 21850 | 21850 | 21850 | 21850 | 179 |
| 370 | 20240530 | 142100 | 3263878700 | 21850 | 21800 | 21850 | 21800 | 211 |
| 371 | 20240530 | 142000 | 3259270600 | 21800 | 21800 | 21800 | 21750 | 265 |
| 372 | 20240530 | 141900 | 3253500100 | 21800 | 21800 | 21800 | 21750 | 417 |
| 373 | 20240530 | 141800 | 3244425500 | 21750 | 21900 | 21900 | 21750 | 520 |
| 374 | 20240530 | 141700 | 3233099900 | 21850 | 21750 | 21850 | 21750 | 376 |
| 375 | 20240530 | 141600 | 3224901800 | 21750 | 21900 | 21900 | 21750 | 937 |
| 376 | 20240530 | 141500 | 3204481350 | 21900 | 21800 | 21900 | 21800 | 270 |
| 377 | 20240530 | 141400 | 3198583700 | 21850 | 21900 | 21950 | 21850 | 564 |
| 378 | 20240530 | 141300 | 3186249300 | 21900 | 21950 | 21950 | 21900 | 281 |
| 379 | 20240530 | 141200 | 3180091400 | 21950 | 21850 | 21950 | 21850 | 264 |
| 380 | 20240530 | 141100 | 3174316450 | 21950 | 21800 | 21950 | 21700 | 725 |
| 381 | 20240530 | 141000 | 3158462300 | 21800 | 21850 | 21850 | 21750 | 326 |
| 382 | 20240530 | 140900 | 3151356400 | 21850 | 21800 | 21850 | 21750 | 360 |
| 383 | 20240530 | 140800 | 3143515800 | 21750 | 21800 | 21800 | 21750 | 336 |
| 384 | 20240530 | 140700 | 3136198700 | 21800 | 21800 | 21800 | 21750 | 435 |
| 385 | 20240530 | 140600 | 3126729700 | 21800 | 21800 | 21800 | 21800 | 196 |
| 386 | 20240530 | 140500 | 3122456900 | 21800 | 21750 | 21800 | 21750 | 481 |
| 387 | 20240530 | 140400 | 3111993600 | 21750 | 21750 | 21750 | 21650 | 529 |
| 388 | 20240530 | 140300 | 3100501250 | 21750 | 21700 | 21750 | 21600 | 434 |
| 389 | 20240530 | 140200 | 3091088400 | 21550 | 21700 | 21700 | 21550 | 366 |
| 390 | 20240530 | 140100 | 3083170500 | 21650 | 21650 | 21650 | 21650 | 185 |
| 391 | 20240530 | 140000 | 3079165250 | 21600 | 21650 | 21650 | 21600 | 516 |
| 392 | 20240530 | 135900 | 3068012600 | 21650 | 21700 | 21700 | 21650 | 442 |
| 393 | 20240530 | 135800 | 3058441750 | 21650 | 21650 | 21700 | 21650 | 646 |
| 394 | 20240530 | 135700 | 3044451050 | 21650 | 21650 | 21650 | 21600 | 270 |
| 395 | 20240530 | 135600 | 3038617150 | 21600 | 21600 | 21650 | 21600 | 398 |
| 396 | 20240530 | 135500 | 3030007400 | 21650 | 21650 | 21700 | 21650 | 169 |
| 397 | 20240530 | 135400 | 3026345700 | 21650 | 21650 | 21700 | 21650 | 295 |
| 398 | 20240530 | 135300 | 3019953700 | 21650 | 21600 | 21650 | 21600 | 462 |
| 399 | 20240530 | 135200 | 3009959500 | 21650 | 21600 | 21650 | 21600 | 403 |
| 400 | 20240530 | 135100 | 3001252300 | 21600 | 21600 | 21600 | 21550 | 454 |
| 401 | 20240530 | 135000 | 2991454300 | 21600 | 21600 | 21600 | 21550 | 126 |
| 402 | 20240530 | 134900 | 2988734950 | 21600 | 21600 | 21600 | 21550 | 290 |
| 403 | 20240530 | 134800 | 2982479900 | 21600 | 21600 | 21650 | 21550 | 423 |
| 404 | 20240530 | 134700 | 2973349600 | 21600 | 21550 | 21700 | 21550 | 1629 |
| 405 | 20240530 | 134600 | 2938154450 | 21550 | 21550 | 21550 | 21500 | 455 |
| 406 | 20240530 | 134500 | 2928358150 | 21550 | 21350 | 21550 | 21350 | 3122 |
| 407 | 20240530 | 134400 | 2861273400 | 21250 | 21250 | 21400 | 21250 | 633 |
| 408 | 20240530 | 134300 | 2847769050 | 21250 | 21300 | 21350 | 21250 | 645 |
| 409 | 20240530 | 134200 | 2834038700 | 21300 | 21250 | 21300 | 21250 | 404 |
| 410 | 20240530 | 134100 | 2825453350 | 21300 | 21250 | 21300 | 21250 | 610 |
| 411 | 20240530 | 134000 | 2812490400 | 21250 | 21250 | 21300 | 21250 | 1455 |
| 412 | 20240530 | 133900 | 2781571400 | 21250 | 21300 | 21300 | 21250 | 500 |
| 413 | 20240530 | 133800 | 2770944200 | 21250 | 21300 | 21300 | 21250 | 2001 |
| 414 | 20240530 | 133700 | 2728404650 | 21300 | 21250 | 21300 | 21250 | 192 |
| 415 | 20240530 | 133600 | 2724324200 | 21300 | 21300 | 21300 | 21250 | 732 |
| 416 | 20240530 | 133500 | 2708744500 | 21300 | 21300 | 21350 | 21300 | 1356 |
| 417 | 20240530 | 133400 | 2679861600 | 21300 | 21400 | 21400 | 21300 | 2203 |
| 418 | 20240530 | 133300 | 2632853350 | 21350 | 21400 | 21400 | 21350 | 375 |
| 419 | 20240530 | 133200 | 2624842900 | 21400 | 21450 | 21450 | 21350 | 263 |
| 420 | 20240530 | 133100 | 2619221900 | 21450 | 21450 | 21450 | 21400 | 329 |
| 421 | 20240530 | 133000 | 2612180900 | 21400 | 21450 | 21450 | 21400 | 415 |
| 422 | 20240530 | 132900 | 2603299700 | 21450 | 21400 | 21450 | 21400 | 265 |
| 423 | 20240530 | 132800 | 2597628450 | 21450 | 21500 | 21500 | 21450 | 8 |
| 424 | 20240530 | 132700 | 2597456750 | 21450 | 21450 | 21450 | 21400 | 508 |
| 425 | 20240530 | 132600 | 2586562850 | 21450 | 21450 | 21450 | 21400 | 483 |
| 426 | 20240530 | 132500 | 2576212500 | 21550 | 21600 | 21600 | 21450 | 468 |
| 427 | 20240530 | 132400 | 2566173000 | 21500 | 21500 | 21500 | 21450 | 673 |
| 428 | 20240530 | 132300 | 2551711900 | 21500 | 21500 | 21500 | 21500 | 6 |
| 429 | 20240530 | 132200 | 2551582900 | 21450 | 21500 | 21500 | 21450 | 342 |
| 430 | 20240530 | 132100 | 2544246650 | 21500 | 21500 | 21500 | 21400 | 157 |
| 431 | 20240530 | 132000 | 2540878700 | 21450 | 21500 | 21500 | 21450 | 143 |
| 432 | 20240530 | 131900 | 2537811250 | 21500 | 21500 | 21500 | 21400 | 929 |
| 433 | 20240530 | 131800 | 2517923550 | 21500 | 21450 | 21500 | 21450 | 324 |
| 434 | 20240530 | 131700 | 2510973500 | 21500 | 21500 | 21500 | 21450 | 161 |
| 435 | 20240530 | 131600 | 2507516250 | 21500 | 21550 | 21600 | 21500 | 16 |
| 436 | 20240530 | 131500 | 2507171650 | 21550 | 21500 | 21550 | 21500 | 232 |
| 437 | 20240530 | 131400 | 2502183300 | 21550 | 21550 | 21550 | 21500 | 218 |
| 438 | 20240530 | 131300 | 2497494650 | 21500 | 21450 | 21550 | 21450 | 219 |
| 439 | 20240530 | 131200 | 2492794200 | 21500 | 21450 | 21500 | 21450 | 102 |
| 440 | 20240530 | 131100 | 2490606050 | 21450 | 21500 | 21550 | 21400 | 1384 |
| 441 | 20240530 | 131000 | 2460905600 | 21500 | 21600 | 21600 | 21500 | 2271 |
| 442 | 20240530 | 130900 | 2412020700 | 21600 | 21650 | 21650 | 21550 | 707 |
| 443 | 20240530 | 130800 | 2396751150 | 21650 | 21650 | 21650 | 21600 | 231 |
| 444 | 20240530 | 130700 | 2391761200 | 21650 | 21600 | 21650 | 21600 | 102 |
| 445 | 20240530 | 130600 | 2389557750 | 21650 | 21650 | 21650 | 21650 | 6 |
| 446 | 20240530 | 130500 | 2389427850 | 21650 | 21650 | 21650 | 21600 | 279 |
| 447 | 20240530 | 130400 | 2383398100 | 21650 | 21700 | 21700 | 21650 | 46 |
| 448 | 20240530 | 130300 | 2382402100 | 21700 | 21650 | 21700 | 21650 | 140 |
| 449 | 20240530 | 130200 | 2379370850 | 21650 | 21650 | 21700 | 21600 | 611 |
| 450 | 20240530 | 130100 | 2366146950 | 21650 | 21650 | 21650 | 21650 | 74 |
| 451 | 20240530 | 130000 | 2364544850 | 21650 | 21650 | 21650 | 21650 | 6 |
| 452 | 20240530 | 125900 | 2364414950 | 21650 | 21650 | 21650 | 21650 | 137 |
| 453 | 20240530 | 125800 | 2361448900 | 21650 | 21700 | 21700 | 21600 | 548 |
| 454 | 20240530 | 125700 | 2349586400 | 21700 | 21700 | 21700 | 21650 | 104 |
| 455 | 20240530 | 125600 | 2347334550 | 21700 | 21700 | 21700 | 21650 | 8 |
| 456 | 20240530 | 125500 | 2347161000 | 21750 | 21750 | 21750 | 21650 | 66 |
| 457 | 20240530 | 125400 | 2345731550 | 21750 | 21750 | 21750 | 21750 | 193 |
| 458 | 20240530 | 125300 | 2341533800 | 21700 | 21650 | 21700 | 21650 | 372 |
| 459 | 20240530 | 125200 | 2333472000 | 21650 | 21650 | 21650 | 21600 | 53 |
| 460 | 20240530 | 125100 | 2332326850 | 21650 | 21650 | 21650 | 21650 | 16 |
| 461 | 20240530 | 125000 | 2331980450 | 21600 | 21650 | 21650 | 21600 | 253 |
| 462 | 20240530 | 124900 | 2326515400 | 21650 | 21650 | 21650 | 21600 | 68 |
| 463 | 20240530 | 124800 | 2325046000 | 21650 | 21650 | 21650 | 21650 | 5 |
| 464 | 20240530 | 124700 | 2324937750 | 21650 | 21650 | 21650 | 21650 | 7 |
| 465 | 20240530 | 124600 | 2324786200 | 21650 | 21650 | 21650 | 21600 | 59 |
| 466 | 20240530 | 124500 | 2323510800 | 21650 | 21650 | 21650 | 21650 | 5 |
| 467 | 20240530 | 124400 | 2323402550 | 21650 | 21650 | 21650 | 21650 | 5 |
| 468 | 20240530 | 124300 | 2323294300 | 21600 | 21600 | 21600 | 21600 | 126 |
| 469 | 20240530 | 124200 | 2320572700 | 21700 | 21650 | 21700 | 21600 | 308 |
| 470 | 20240530 | 124100 | 2313910400 | 21650 | 21650 | 21650 | 21650 | 5 |
| 471 | 20240530 | 124000 | 2313802150 | 21650 | 21600 | 21650 | 21600 | 14 |
| 472 | 20240530 | 123900 | 2313499550 | 21600 | 21650 | 21650 | 21600 | 65 |
| 473 | 20240530 | 123800 | 2312095150 | 21650 | 21650 | 21650 | 21650 | 6 |
| 474 | 20240530 | 123700 | 2311965250 | 21650 | 21650 | 21650 | 21650 | 4 |
| 475 | 20240530 | 123600 | 2311878650 | 21650 | 21650 | 21650 | 21600 | 116 |
| 476 | 20240530 | 123500 | 2309372650 | 21650 | 21650 | 21650 | 21650 | 5 |
| 477 | 20240530 | 123400 | 2309264400 | 21650 | 21600 | 21650 | 21600 | 25 |
| 478 | 20240530 | 123300 | 2308724150 | 21650 | 21650 | 21650 | 21600 | 55 |
| 479 | 20240530 | 123200 | 2307535700 | 21650 | 21650 | 21650 | 21650 | 20 |
| 480 | 20240530 | 123100 | 2307102700 | 21650 | 21650 | 21650 | 21600 | 26 |
| 481 | 20240530 | 123000 | 2306540500 | 21650 | 21650 | 21650 | 21600 | 58 |
| 482 | 20240530 | 122900 | 2305287200 | 21650 | 21650 | 21650 | 21650 | 12 |
| 483 | 20240530 | 122800 | 2305027400 | 21650 | 21650 | 21650 | 21600 | 7 |
| 484 | 20240530 | 122700 | 2304875900 | 21650 | 21600 | 21650 | 21600 | 452 |
| 485 | 20240530 | 122600 | 2295112450 | 21650 | 21650 | 21650 | 21650 | 8 |
| 486 | 20240530 | 122500 | 2294939250 | 21650 | 21650 | 21650 | 21650 | 4 |
| 487 | 20240530 | 122400 | 2294852650 | 21650 | 21650 | 21650 | 21650 | 6 |
| 488 | 20240530 | 122300 | 2294722750 | 21700 | 21700 | 21700 | 21700 | 8 |
| 489 | 20240530 | 122200 | 2294549150 | 21700 | 21650 | 21700 | 21650 | 10 |
| 490 | 20240530 | 122100 | 2294332400 | 21700 | 21650 | 21700 | 21650 | 86 |
| 491 | 20240530 | 122000 | 2292470200 | 21650 | 21700 | 21700 | 21650 | 356 |
| 492 | 20240530 | 121900 | 2284762450 | 21700 | 21700 | 21700 | 21700 | 26 |
| 493 | 20240530 | 121800 | 2284198250 | 21700 | 21700 | 21700 | 21700 | 5 |
| 494 | 20240530 | 121700 | 2284089750 | 21700 | 21700 | 21700 | 21650 | 60 |
| 495 | 20240530 | 121600 | 2282790300 | 21650 | 21700 | 21700 | 21650 | 32 |
| 496 | 20240530 | 121500 | 2282097200 | 21650 | 21650 | 21700 | 21650 | 66 |
| 497 | 20240530 | 121400 | 2280667900 | 21700 | 21700 | 21700 | 21650 | 74 |
| 498 | 20240530 | 121300 | 2279064300 | 21700 | 21700 | 21700 | 21700 | 26 |
| 499 | 20240530 | 121200 | 2278500100 | 21700 | 21700 | 21700 | 21650 | 16 |
| 500 | 20240530 | 121100 | 2278152950 | 21700 | 21650 | 21700 | 21650 | 54 |
| 501 | 20240530 | 121000 | 2276983550 | 21700 | 21700 | 21700 | 21700 | 8 |
| 502 | 20240530 | 120900 | 2276809950 | 21700 | 21650 | 21700 | 21650 | 108 |
| 503 | 20240530 | 120800 | 2274471400 | 21700 | 21650 | 21700 | 21650 | 51 |
| 504 | 20240530 | 120700 | 2273367000 | 21700 | 21700 | 21700 | 21700 | 100 |
| 505 | 20240530 | 120600 | 2271197000 | 21700 | 21700 | 21700 | 21700 | 6 |
| 506 | 20240530 | 120500 | 2271066800 | 21700 | 21700 | 21700 | 21700 | 7 |
| 507 | 20240530 | 120400 | 2270914900 | 21750 | 21750 | 21750 | 21650 | 63 |
| 508 | 20240530 | 120300 | 2269550300 | 21650 | 21750 | 21750 | 21650 | 58 |
| 509 | 20240530 | 120200 | 2268293150 | 21700 | 21750 | 21750 | 21700 | 17 |
| 510 | 20240530 | 120100 | 2267924000 | 21700 | 21700 | 21750 | 21650 | 101 |
| 511 | 20240530 | 120000 | 2265732150 | 21700 | 21750 | 21750 | 21700 | 12 |
| 512 | 20240530 | 115900 | 2265471500 | 21750 | 21600 | 21750 | 21600 | 1145 |
| 513 | 20240530 | 115800 | 2240602350 | 21600 | 21650 | 21650 | 21600 | 8 |
| 514 | 20240530 | 115700 | 2240429350 | 21650 | 21650 | 21650 | 21650 | 13 |
| 515 | 20240530 | 115600 | 2240147900 | 21650 | 21600 | 21650 | 21600 | 56 |
| 516 | 20240530 | 115500 | 2238937900 | 21600 | 21600 | 21600 | 21600 | 6 |
| 517 | 20240530 | 115400 | 2238808300 | 21650 | 21550 | 21650 | 21550 | 839 |
| 518 | 20240530 | 115300 | 2220716750 | 21550 | 21550 | 21550 | 21550 | 5 |
| 519 | 20240530 | 115200 | 2220609000 | 21550 | 21500 | 21550 | 21500 | 261 |
| 520 | 20240530 | 115100 | 2214997200 | 21550 | 21550 | 21550 | 21550 | 7 |
| 521 | 20240530 | 115000 | 2214846350 | 21550 | 21550 | 21550 | 21550 | 5 |
| 522 | 20240530 | 114900 | 2214738600 | 21550 | 21550 | 21550 | 21550 | 25 |
| 523 | 20240530 | 114800 | 2214199850 | 21500 | 21550 | 21550 | 21500 | 55 |
| 524 | 20240530 | 114700 | 2213016550 | 21550 | 21550 | 21550 | 21550 | 8 |
| 525 | 20240530 | 114600 | 2212844150 | 21500 | 21550 | 21550 | 21500 | 8 |
| 526 | 20240530 | 114500 | 2212671800 | 21550 | 21550 | 21550 | 21550 | 208 |
| 527 | 20240530 | 114400 | 2208189400 | 21550 | 21550 | 21550 | 21550 | 8 |
| 528 | 20240530 | 114300 | 2208017000 | 21550 | 21550 | 21550 | 21500 | 272 |
| 529 | 20240530 | 114200 | 2202168200 | 21550 | 21550 | 21550 | 21500 | 51 |
| 530 | 20240530 | 114100 | 2201071450 | 21550 | 21550 | 21550 | 21550 | 7 |
| 531 | 20240530 | 114000 | 2200920600 | 21550 | 21550 | 21550 | 21550 | 5 |
| 532 | 20240530 | 113900 | 2200812850 | 21500 | 21500 | 21550 | 21500 | 62 |
| 533 | 20240530 | 113800 | 2199479600 | 21550 | 21550 | 21550 | 21550 | 9 |
| 534 | 20240530 | 113700 | 2199285650 | 21550 | 21550 | 21550 | 21550 | 46 |
| 535 | 20240530 | 113600 | 2198294350 | 21550 | 21500 | 21550 | 21500 | 87 |
| 536 | 20240530 | 113500 | 2196421600 | 21550 | 21550 | 21550 | 21550 | 67 |
| 537 | 20240530 | 113400 | 2194977750 | 21500 | 21500 | 21500 | 21500 | 46 |
| 538 | 20240530 | 113300 | 2193988750 | 21500 | 21500 | 21500 | 21450 | 8 |
| 539 | 20240530 | 113200 | 2193816800 | 21550 | 21500 | 21550 | 21500 | 67 |
| 540 | 20240530 | 113100 | 2192375900 | 21500 | 21500 | 21500 | 21500 | 8 |
| 541 | 20240530 | 113000 | 2192203900 | 21500 | 21500 | 21500 | 21450 | 40 |
| 542 | 20240530 | 112900 | 2191344650 | 21450 | 21550 | 21550 | 21450 | 52 |
| 543 | 20240530 | 112800 | 2190228650 | 21550 | 21550 | 21550 | 21550 | 10 |
| 544 | 20240530 | 112700 | 2190013150 | 21500 | 21550 | 21550 | 21500 | 228 |
| 545 | 20240530 | 112600 | 2185110900 | 21550 | 21600 | 21600 | 21550 | 4 |
| 546 | 20240530 | 112500 | 2185024600 | 21600 | 21550 | 21600 | 21450 | 10 |
| 547 | 20240530 | 112400 | 2184809000 | 21550 | 21550 | 21550 | 21450 | 118 |
| 548 | 20240530 | 112300 | 2182267400 | 21550 | 21550 | 21550 | 21500 | 50 |
| 549 | 20240530 | 112200 | 2181192200 | 21550 | 21550 | 21550 | 21550 | 10 |
| 550 | 20240530 | 112100 | 2180976700 | 21550 | 21550 | 21550 | 21550 | 5 |
| 551 | 20240530 | 112000 | 2180868950 | 21550 | 21550 | 21550 | 21500 | 112 |
| 552 | 20240530 | 111900 | 2178460750 | 21550 | 21550 | 21550 | 21500 | 115 |
| 553 | 20240530 | 111800 | 2175983000 | 21550 | 21550 | 21550 | 21500 | 75 |
| 554 | 20240530 | 111700 | 2174367650 | 21550 | 21550 | 21550 | 21500 | 137 |
| 555 | 20240530 | 111600 | 2171420500 | 21550 | 21500 | 21550 | 21500 | 33 |
| 556 | 20240530 | 111500 | 2170710700 | 21550 | 21550 | 21550 | 21550 | 57 |
| 557 | 20240530 | 111400 | 2169482350 | 21550 | 21450 | 21550 | 21450 | 106 |
| 558 | 20240530 | 111300 | 2167208150 | 21450 | 21550 | 21550 | 21450 | 1486 |
| 559 | 20240530 | 111200 | 2135311900 | 21550 | 21600 | 21600 | 21550 | 155 |
| 560 | 20240530 | 111100 | 2131971450 | 21600 | 21600 | 21600 | 21600 | 16 |
| 561 | 20240530 | 111000 | 2131625850 | 21600 | 21600 | 21650 | 21600 | 23 |
| 562 | 20240530 | 110900 | 2131128650 | 21650 | 21650 | 21650 | 21600 | 113 |
| 563 | 20240530 | 110800 | 2128685200 | 21650 | 21550 | 21650 | 21550 | 205 |
| 564 | 20240530 | 110700 | 2124255950 | 21550 | 21550 | 21600 | 21550 | 33 |
| 565 | 20240530 | 110600 | 2123544300 | 21550 | 21500 | 21550 | 21500 | 192 |
| 566 | 20240530 | 110500 | 2119415700 | 21600 | 21550 | 21600 | 21550 | 12 |
| 567 | 20240530 | 110400 | 2119157000 | 21550 | 21550 | 21550 | 21500 | 529 |
| 568 | 20240530 | 110300 | 2107782100 | 21550 | 21600 | 21600 | 21550 | 9 |
| 569 | 20240530 | 110200 | 2107587750 | 21600 | 21600 | 21600 | 21500 | 837 |
| 570 | 20240530 | 110100 | 2089569250 | 21600 | 21650 | 21650 | 21600 | 197 |
| 571 | 20240530 | 110000 | 2085313600 | 21650 | 21650 | 21650 | 21600 | 12 |
| 572 | 20240530 | 105900 | 2085053850 | 21600 | 21650 | 21650 | 21600 | 137 |
| 573 | 20240530 | 105800 | 2082092600 | 21650 | 21600 | 21650 | 21600 | 197 |
| 574 | 20240530 | 105700 | 2077836100 | 21650 | 21650 | 21650 | 21600 | 18 |
| 575 | 20240530 | 105600 | 2077446600 | 21600 | 21600 | 21600 | 21600 | 13 |
| 576 | 20240530 | 105500 | 2077165800 | 21550 | 21600 | 21600 | 21550 | 59 |
| 577 | 20240530 | 105400 | 2075892600 | 21600 | 21650 | 21650 | 21600 | 23 |
| 578 | 20240530 | 105300 | 2075395500 | 21650 | 21600 | 21650 | 21600 | 33 |
| 579 | 20240530 | 105200 | 2074682400 | 21600 | 21550 | 21600 | 21500 | 751 |
| 580 | 20240530 | 105100 | 2058499000 | 21600 | 21600 | 21600 | 21600 | 5 |
| 581 | 20240530 | 105000 | 2058391000 | 21600 | 21550 | 21600 | 21550 | 5 |
| 582 | 20240530 | 104900 | 2058283050 | 21600 | 21450 | 21600 | 21450 | 76 |
| 583 | 20240530 | 104800 | 2056648750 | 21450 | 21500 | 21500 | 21400 | 61 |
| 584 | 20240530 | 104700 | 2055340250 | 21450 | 21500 | 21500 | 21450 | 24 |
| 585 | 20240530 | 104600 | 2054824650 | 21500 | 21450 | 21500 | 21400 | 156 |
| 586 | 20240530 | 104500 | 2051483150 | 21500 | 21450 | 21500 | 21400 | 2938 |
| 587 | 20240530 | 104400 | 1988496350 | 21500 | 21450 | 21500 | 21450 | 444 |
| 588 | 20240530 | 104300 | 1978968950 | 21450 | 21550 | 21600 | 21450 | 1009 |
| 589 | 20240530 | 104200 | 1957273450 | 21500 | 21600 | 21600 | 21500 | 318 |
| 590 | 20240530 | 104100 | 1950435400 | 21600 | 21550 | 21600 | 21550 | 10 |
| 591 | 20240530 | 104000 | 1950219450 | 21600 | 21550 | 21600 | 21550 | 150 |
| 592 | 20240530 | 103900 | 1946986750 | 21550 | 21550 | 21600 | 21550 | 51 |
| 593 | 20240530 | 103800 | 1945887450 | 21600 | 21550 | 21600 | 21550 | 37 |
| 594 | 20240530 | 103700 | 1945089300 | 21550 | 21550 | 21550 | 21550 | 31 |
| 595 | 20240530 | 103600 | 1944421250 | 21600 | 21550 | 21600 | 21550 | 134 |
| 596 | 20240530 | 103500 | 1941533450 | 21650 | 21550 | 21650 | 21450 | 2582 |
| 597 | 20240530 | 103400 | 1886008250 | 21600 | 21650 | 21650 | 21550 | 200 |
| 598 | 20240530 | 103300 | 1881686800 | 21650 | 21600 | 21650 | 21600 | 774 |
| 599 | 20240530 | 103200 | 1864966200 | 21550 | 21650 | 21650 | 21550 | 777 |
| 600 | 20240530 | 103100 | 1848186950 | 21650 | 21600 | 21650 | 21600 | 106 |
| 601 | 20240530 | 103000 | 1845897050 | 21650 | 21750 | 21750 | 21650 | 8 |
| 602 | 20240530 | 102900 | 1845723550 | 21650 | 21750 | 21750 | 21650 | 667 |
| 603 | 20240530 | 102800 | 1831280050 | 21750 | 21750 | 21750 | 21750 | 5 |
| 604 | 20240530 | 102700 | 1831171300 | 21650 | 21800 | 21800 | 21650 | 316 |
| 605 | 20240530 | 102600 | 1824312600 | 21800 | 21750 | 21800 | 21700 | 63 |
| 606 | 20240530 | 102500 | 1822945150 | 21700 | 21800 | 21800 | 21700 | 60 |
| 607 | 20240530 | 102400 | 1821641950 | 21800 | 21700 | 21800 | 21700 | 1641 |
| 608 | 20240530 | 102300 | 1785883050 | 21750 | 21700 | 21750 | 21700 | 321 |
| 609 | 20240530 | 102200 | 1778917200 | 21700 | 21650 | 21700 | 21650 | 2537 |
| 610 | 20240530 | 102100 | 1723979950 | 21650 | 21650 | 21700 | 21650 | 34 |
| 611 | 20240530 | 102000 | 1723243100 | 21700 | 21650 | 21700 | 21650 | 165 |
| 612 | 20240530 | 101900 | 1719670450 | 21650 | 21600 | 21700 | 21600 | 396 |
| 613 | 20240530 | 101800 | 1711108050 | 21550 | 21600 | 21600 | 21550 | 5 |
| 614 | 20240530 | 101700 | 1711000100 | 21550 | 21550 | 21600 | 21550 | 71 |
| 615 | 20240530 | 101600 | 1709467750 | 21550 | 21550 | 21550 | 21500 | 366 |
| 616 | 20240530 | 101500 | 1701598350 | 21600 | 21600 | 21600 | 21600 | 35 |
| 617 | 20240530 | 101400 | 1700842350 | 21600 | 21600 | 21600 | 21550 | 77 |
| 618 | 20240530 | 101300 | 1699181200 | 21550 | 21600 | 21600 | 21550 | 56 |
| 619 | 20240530 | 101200 | 1697974300 | 21500 | 21550 | 21600 | 21500 | 150 |
| 620 | 20240530 | 101100 | 1694746600 | 21550 | 21550 | 21600 | 21500 | 266 |
| 621 | 20240530 | 101000 | 1689017250 | 21550 | 21550 | 21550 | 21450 | 150 |
| 622 | 20240530 | 100900 | 1685795050 | 21600 | 21650 | 21650 | 21450 | 407 |
| 623 | 20240530 | 100800 | 1677044400 | 21650 | 21600 | 21700 | 21550 | 498 |
| 624 | 20240530 | 100700 | 1666275400 | 21600 | 21550 | 21600 | 21550 | 630 |
| 625 | 20240530 | 100600 | 1652698600 | 21500 | 21450 | 21500 | 21450 | 767 |
| 626 | 20240530 | 100500 | 1636227200 | 21400 | 21450 | 21500 | 21400 | 259 |
| 627 | 20240530 | 100400 | 1630683250 | 21500 | 21450 | 21500 | 21450 | 609 |
| 628 | 20240530 | 100300 | 1617619350 | 21450 | 21500 | 21500 | 21400 | 88 |
| 629 | 20240530 | 100200 | 1615730350 | 21500 | 21300 | 21500 | 21300 | 1092 |
| 630 | 20240530 | 100100 | 1592370300 | 21300 | 21350 | 21400 | 21300 | 1252 |
| 631 | 20240530 | 100000 | 1565671000 | 21350 | 21400 | 21400 | 21350 | 1377 |
| 632 | 20240530 | 095900 | 1536238150 | 21400 | 21500 | 21500 | 21400 | 396 |
| 633 | 20240530 | 095800 | 1527759250 | 21500 | 21500 | 21500 | 21400 | 255 |
| 634 | 20240530 | 095700 | 1522289950 | 21500 | 21450 | 21500 | 21450 | 605 |
| 635 | 20240530 | 095600 | 1509312350 | 21450 | 21500 | 21500 | 21450 | 332 |
| 636 | 20240530 | 095500 | 1502183900 | 21500 | 21450 | 21500 | 21450 | 443 |
| 637 | 20240530 | 095400 | 1492679750 | 21450 | 21500 | 21550 | 21450 | 144 |
| 638 | 20240530 | 095300 | 1489583900 | 21550 | 21450 | 21600 | 21450 | 341 |
| 639 | 20240530 | 095200 | 1482235350 | 21600 | 21500 | 21600 | 21450 | 480 |
| 640 | 20240530 | 095100 | 1471911200 | 21550 | 21600 | 21600 | 21500 | 1426 |
| 641 | 20240530 | 095000 | 1441224750 | 21600 | 21600 | 21650 | 21550 | 223 |
| 642 | 20240530 | 094900 | 1436405400 | 21700 | 21700 | 21700 | 21600 | 109 |
| 643 | 20240530 | 094800 | 1434050450 | 21650 | 21600 | 21650 | 21550 | 123 |
| 644 | 20240530 | 094700 | 1431396250 | 21550 | 21600 | 21600 | 21550 | 2065 |
| 645 | 20240530 | 094600 | 1386814950 | 21600 | 21550 | 21600 | 21550 | 880 |
| 646 | 20240530 | 094500 | 1367850100 | 21600 | 21650 | 21650 | 21550 | 4832 |
| 647 | 20240530 | 094400 | 1263484300 | 21600 | 21600 | 21700 | 21600 | 857 |
| 648 | 20240530 | 094300 | 1244962450 | 21600 | 21650 | 21650 | 21600 | 41 |
| 649 | 20240530 | 094200 | 1244075550 | 21750 | 21650 | 21750 | 21600 | 1320 |
| 650 | 20240530 | 094100 | 1215492800 | 21750 | 21750 | 21750 | 21650 | 500 |
| 651 | 20240530 | 094000 | 1204658000 | 21700 | 21750 | 21750 | 21700 | 59 |
| 652 | 20240530 | 093900 | 1203375050 | 21800 | 21650 | 21800 | 21600 | 1511 |
| 653 | 20240530 | 093800 | 1170651350 | 21650 | 21750 | 21750 | 21650 | 2197 |
| 654 | 20240530 | 093700 | 1122924100 | 21750 | 21800 | 21800 | 21750 | 677 |
| 655 | 20240530 | 093600 | 1108165750 | 21800 | 21850 | 21850 | 21800 | 104 |
| 656 | 20240530 | 093500 | 1105893550 | 21850 | 21800 | 21850 | 21800 | 183 |
| 657 | 20240530 | 093400 | 1101902150 | 21800 | 21850 | 21850 | 21750 | 1886 |
| 658 | 20240530 | 093300 | 1060759600 | 21850 | 21850 | 21850 | 21850 | 1302 |
| 659 | 20240530 | 093200 | 1032310900 | 21850 | 21800 | 21850 | 21800 | 483 |
| 660 | 20240530 | 093100 | 1021764750 | 21850 | 21800 | 21850 | 21750 | 269 |
| 661 | 20240530 | 093000 | 1015900550 | 21800 | 21800 | 21850 | 21800 | 342 |
| 662 | 20240530 | 092900 | 1008444350 | 21800 | 21800 | 21800 | 21800 | 180 |
| 663 | 20240530 | 092800 | 1004520350 | 21850 | 21850 | 21900 | 21800 | 399 |
| 664 | 20240530 | 092700 | 995812350 | 21850 | 21850 | 21850 | 21800 | 62 |
| 665 | 20240530 | 092600 | 994457900 | 21850 | 21850 | 21850 | 21800 | 781 |
| 666 | 20240530 | 092500 | 977419150 | 21900 | 21950 | 21950 | 21900 | 754 |
| 667 | 20240530 | 092400 | 960906450 | 21900 | 21900 | 21900 | 21900 | 197 |
| 668 | 20240530 | 092300 | 956592150 | 21900 | 22000 | 22000 | 21900 | 2145 |
| 669 | 20240530 | 092200 | 909483200 | 22000 | 22000 | 22000 | 22000 | 491 |
| 670 | 20240530 | 092100 | 898681200 | 22000 | 22050 | 22150 | 22000 | 881 |
| 671 | 20240530 | 092000 | 879236300 | 22050 | 22100 | 22150 | 22050 | 253 |
| 672 | 20240530 | 091900 | 873650950 | 22100 | 22200 | 22200 | 22050 | 1345 |
| 673 | 20240530 | 091800 | 843839650 | 22200 | 22200 | 22200 | 22050 | 1273 |
| 674 | 20240530 | 091700 | 815601700 | 22250 | 22150 | 22350 | 22100 | 3159 |
| 675 | 20240530 | 091600 | 745274050 | 22100 | 22000 | 22100 | 22000 | 139 |
| 676 | 20240530 | 091500 | 742211300 | 22000 | 21950 | 22050 | 21950 | 445 |
| 677 | 20240530 | 091400 | 732422150 | 21950 | 22000 | 22000 | 21950 | 444 |
| 678 | 20240530 | 091300 | 722656850 | 22050 | 22050 | 22050 | 22000 | 709 |
| 679 | 20240530 | 091200 | 707056600 | 22050 | 22150 | 22150 | 21950 | 1792 |
| 680 | 20240530 | 091100 | 667560650 | 22150 | 22050 | 22150 | 22000 | 496 |
| 681 | 20240530 | 091000 | 656617450 | 22050 | 21850 | 22300 | 21850 | 2754 |
| 682 | 20240530 | 090900 | 595935950 | 21850 | 21700 | 21850 | 21700 | 810 |
| 683 | 20240530 | 090800 | 578296200 | 21750 | 21450 | 21800 | 21450 | 1884 |
| 684 | 20240530 | 090700 | 537408800 | 21500 | 21500 | 21550 | 21450 | 1385 |
| 685 | 20240530 | 090600 | 507653600 | 21450 | 21300 | 21450 | 21200 | 2275 |
| 686 | 20240530 | 090500 | 459114950 | 21350 | 21450 | 21450 | 21250 | 4199 |
| 687 | 20240530 | 090400 | 369484700 | 21400 | 21450 | 21600 | 21400 | 1366 |
| 688 | 20240530 | 090300 | 340202300 | 21450 | 21600 | 21600 | 21450 | 1506 |
| 689 | 20240530 | 090200 | 307798950 | 21550 | 21650 | 21800 | 21550 | 3830 |
| 690 | 20240530 | 090100 | 225020450 | 21800 | 21750 | 21800 | 21600 | 2679 |
| 691 | 20240530 | 090000 | 166977000 | 21750 | 21550 | 21750 | 21300 | 7740 |