38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 205200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 3 | 20240531 | 205100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240531 | 205000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240531 | 204900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240531 | 204800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240531 | 204700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240531 | 204600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240531 | 204500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240531 | 204400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240531 | 204300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240531 | 204200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240531 | 204100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240531 | 204000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240531 | 203900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240531 | 203800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240531 | 203700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240531 | 203600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240531 | 203500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240531 | 203400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240531 | 203300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240531 | 203200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240531 | 203100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240531 | 203000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240531 | 202900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240531 | 202800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240531 | 202700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240531 | 202600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240531 | 202500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240531 | 202400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240531 | 202300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240531 | 202200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 33 | 20240531 | 202100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240531 | 202000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240531 | 201900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240531 | 201800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240531 | 201700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240531 | 201600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240531 | 201500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240531 | 201400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240531 | 201300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240531 | 201200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240531 | 201100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240531 | 201000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240531 | 200900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240531 | 200800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240531 | 200700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240531 | 200600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240531 | 200500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240531 | 200400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240531 | 200300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240531 | 200200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240531 | 200100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240531 | 200000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240531 | 195900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240531 | 195800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240531 | 195700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240531 | 195600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240531 | 195500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240531 | 195400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240531 | 195300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240531 | 195200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 63 | 20240531 | 195100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240531 | 195000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240531 | 194900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240531 | 194800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240531 | 194700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240531 | 194600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240531 | 194500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240531 | 194400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240531 | 194300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240531 | 194200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240531 | 194100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240531 | 194000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240531 | 193900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240531 | 193800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240531 | 193700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240531 | 193600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240531 | 193500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240531 | 193400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240531 | 193300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240531 | 193200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240531 | 193100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240531 | 193000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240531 | 192900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240531 | 192800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240531 | 192700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240531 | 192600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240531 | 192500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240531 | 192400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240531 | 192300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240531 | 192200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 93 | 20240531 | 192100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240531 | 192000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240531 | 191900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240531 | 191800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240531 | 191700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240531 | 191600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240531 | 191500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240531 | 191400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240531 | 191300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240531 | 191200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240531 | 191100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240531 | 191000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240531 | 190900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240531 | 190800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240531 | 190700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240531 | 190600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240531 | 190500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240531 | 190400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240531 | 190300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240531 | 190200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240531 | 190100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240531 | 190000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240531 | 185900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240531 | 185800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240531 | 185700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240531 | 185600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240531 | 185500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240531 | 185400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240531 | 185300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240531 | 185200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 123 | 20240531 | 185100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240531 | 185000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240531 | 184900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240531 | 184800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240531 | 184700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240531 | 184600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240531 | 184500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240531 | 184400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240531 | 184300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240531 | 184200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240531 | 184100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240531 | 184000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240531 | 183900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240531 | 183800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240531 | 183700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240531 | 183600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240531 | 183500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240531 | 183400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240531 | 183300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240531 | 183200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240531 | 183100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240531 | 183000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240531 | 182900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240531 | 182800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240531 | 182700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240531 | 182600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240531 | 182500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240531 | 182400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240531 | 182300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240531 | 182200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 153 | 20240531 | 182100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240531 | 182000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240531 | 181900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240531 | 181800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240531 | 181700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240531 | 181600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240531 | 181500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240531 | 181400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240531 | 181300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240531 | 181200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240531 | 181100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240531 | 181000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240531 | 180900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240531 | 180800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240531 | 180700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240531 | 180600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240531 | 180500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240531 | 180400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240531 | 180300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240531 | 180200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240531 | 180100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240531 | 180000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240531 | 175900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240531 | 175800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240531 | 175700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240531 | 175600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240531 | 175500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240531 | 175400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240531 | 175300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240531 | 175200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 183 | 20240531 | 175100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240531 | 175000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240531 | 174900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240531 | 174800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240531 | 174700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240531 | 174600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240531 | 174500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240531 | 174400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240531 | 174300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240531 | 174200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240531 | 174100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240531 | 174000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240531 | 173900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240531 | 173800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240531 | 173700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240531 | 173600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240531 | 173500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240531 | 173400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240531 | 173300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240531 | 173200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240531 | 173100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240531 | 173000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240531 | 172900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240531 | 172800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240531 | 172700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240531 | 172600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240531 | 172500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240531 | 172400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240531 | 172300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240531 | 172200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 213 | 20240531 | 172100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240531 | 172000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240531 | 171900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240531 | 171800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20240531 | 171700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 218 | 20240531 | 171600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 219 | 20240531 | 171500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 220 | 20240531 | 171400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 221 | 20240531 | 171300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 222 | 20240531 | 171200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 223 | 20240531 | 171100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 224 | 20240531 | 171000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 225 | 20240531 | 170900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 226 | 20240531 | 170800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 227 | 20240531 | 170700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 228 | 20240531 | 170600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 229 | 20240531 | 170500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 230 | 20240531 | 170400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240531 | 170300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240531 | 170200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240531 | 170100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240531 | 170000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240531 | 165900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20240531 | 165800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20240531 | 165700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20240531 | 165600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20240531 | 165500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20240531 | 165400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 241 | 20240531 | 165300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 242 | 20240531 | 165200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 243 | 20240531 | 165100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 244 | 20240531 | 165000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 245 | 20240531 | 164900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 246 | 20240531 | 164800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 247 | 20240531 | 164700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 248 | 20240531 | 164600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 249 | 20240531 | 164500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 250 | 20240531 | 164400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 251 | 20240531 | 164300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 252 | 20240531 | 164200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 253 | 20240531 | 164100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 254 | 20240531 | 164000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 255 | 20240531 | 163900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 256 | 20240531 | 163800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 257 | 20240531 | 163700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 258 | 20240531 | 163600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 259 | 20240531 | 163500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 260 | 20240531 | 163400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 261 | 20240531 | 163300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 262 | 20240531 | 163200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 263 | 20240531 | 163100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 264 | 20240531 | 163000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 265 | 20240531 | 162900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 266 | 20240531 | 162800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 267 | 20240531 | 162700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 268 | 20240531 | 162600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 269 | 20240531 | 162500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 270 | 20240531 | 162400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 271 | 20240531 | 162300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 272 | 20240531 | 162200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 273 | 20240531 | 162100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 274 | 20240531 | 162000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 275 | 20240531 | 161900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 276 | 20240531 | 161800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 277 | 20240531 | 161700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 278 | 20240531 | 161600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 279 | 20240531 | 161500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 280 | 20240531 | 161400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 281 | 20240531 | 161300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 282 | 20240531 | 161200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 283 | 20240531 | 161100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 284 | 20240531 | 161000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 285 | 20240531 | 160900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 286 | 20240531 | 160800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 287 | 20240531 | 160700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 288 | 20240531 | 160600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 289 | 20240531 | 160500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 290 | 20240531 | 160400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 291 | 20240531 | 160300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 292 | 20240531 | 160200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 293 | 20240531 | 160100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 294 | 20240531 | 160000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 295 | 20240531 | 155900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 296 | 20240531 | 155800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 297 | 20240531 | 155700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 298 | 20240531 | 155600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 299 | 20240531 | 155500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 300 | 20240531 | 155400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 301 | 20240531 | 155300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 302 | 20240531 | 155200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 303 | 20240531 | 155100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 304 | 20240531 | 155000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 305 | 20240531 | 154900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 306 | 20240531 | 154800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 307 | 20240531 | 154700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 308 | 20240531 | 154600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 309 | 20240531 | 154500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 310 | 20240531 | 154400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 311 | 20240531 | 154300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 312 | 20240531 | 154200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 313 | 20240531 | 154100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 314 | 20240531 | 154000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 315 | 20240531 | 153900 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 316 | 20240531 | 153800 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 317 | 20240531 | 153700 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 318 | 20240531 | 153600 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 319 | 20240531 | 153500 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 320 | 20240531 | 153400 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 321 | 20240531 | 153300 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 322 | 20240531 | 153200 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 323 | 20240531 | 153100 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 0 |
| 324 | 20240531 | 153000 | 11961215000 | 41350 | 41350 | 41350 | 41350 | 2263 |
| 325 | 20240531 | 152900 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 326 | 20240531 | 152800 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 327 | 20240531 | 152700 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 328 | 20240531 | 152600 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 329 | 20240531 | 152500 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 330 | 20240531 | 152400 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 331 | 20240531 | 152300 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 332 | 20240531 | 152200 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 333 | 20240531 | 152100 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 334 | 20240531 | 152000 | 11867639950 | 41500 | 41500 | 41500 | 41500 | 0 |
| 335 | 20240531 | 151900 | 11867639950 | 41500 | 41450 | 41500 | 41400 | 283 |
| 336 | 20240531 | 151800 | 11855910350 | 41450 | 41500 | 41500 | 41450 | 255 |
| 337 | 20240531 | 151700 | 11845338300 | 41500 | 41500 | 41500 | 41450 | 273 |
| 338 | 20240531 | 151600 | 11834018850 | 41500 | 41450 | 41500 | 41450 | 72 |
| 339 | 20240531 | 151500 | 11831032250 | 41500 | 41500 | 41500 | 41450 | 359 |
| 340 | 20240531 | 151400 | 11816137000 | 41450 | 41500 | 41500 | 41450 | 222 |
| 341 | 20240531 | 151300 | 11806926200 | 41450 | 41500 | 41500 | 41400 | 266 |
| 342 | 20240531 | 151200 | 11795900650 | 41450 | 41450 | 41500 | 41450 | 145 |
| 343 | 20240531 | 151100 | 11789885750 | 41450 | 41450 | 41500 | 41450 | 49 |
| 344 | 20240531 | 151000 | 11787854150 | 41450 | 41500 | 41500 | 41450 | 447 |
| 345 | 20240531 | 150900 | 11769307750 | 41500 | 41500 | 41500 | 41450 | 1048 |
| 346 | 20240531 | 150800 | 11725817400 | 41450 | 41450 | 41500 | 41400 | 424 |
| 347 | 20240531 | 150700 | 11708240250 | 41400 | 41450 | 41450 | 41400 | 75 |
| 348 | 20240531 | 150600 | 11705133450 | 41450 | 41300 | 41450 | 41300 | 580 |
| 349 | 20240531 | 150500 | 11681110050 | 41350 | 41350 | 41400 | 41300 | 230 |
| 350 | 20240531 | 150400 | 11671598100 | 41300 | 41350 | 41450 | 41300 | 191 |
| 351 | 20240531 | 150300 | 11663692150 | 41400 | 41300 | 41400 | 41250 | 527 |
| 352 | 20240531 | 150200 | 11641923350 | 41300 | 41300 | 41350 | 41250 | 174 |
| 353 | 20240531 | 150100 | 11634738200 | 41300 | 41250 | 41350 | 41250 | 394 |
| 354 | 20240531 | 150000 | 11618459800 | 41300 | 41300 | 41350 | 41250 | 99 |
| 355 | 20240531 | 145900 | 11614373650 | 41250 | 41250 | 41350 | 41250 | 124 |
| 356 | 20240531 | 145800 | 11609254050 | 41300 | 41400 | 41450 | 41200 | 1223 |
| 357 | 20240531 | 145700 | 11558697450 | 41400 | 41450 | 41500 | 41400 | 501 |
| 358 | 20240531 | 145600 | 11537930900 | 41450 | 41400 | 41500 | 41400 | 291 |
| 359 | 20240531 | 145500 | 11525868200 | 41450 | 41450 | 41450 | 41350 | 233 |
| 360 | 20240531 | 145400 | 11516226000 | 41450 | 41350 | 41450 | 41300 | 179 |
| 361 | 20240531 | 145300 | 11508821800 | 41350 | 41350 | 41400 | 41300 | 657 |
| 362 | 20240531 | 145200 | 11481640900 | 41400 | 41450 | 41450 | 41300 | 527 |
| 363 | 20240531 | 145100 | 11459860450 | 41450 | 41400 | 41500 | 41400 | 407 |
| 364 | 20240531 | 145000 | 11442988700 | 41450 | 41300 | 41450 | 41300 | 436 |
| 365 | 20240531 | 144900 | 11424943000 | 41350 | 41400 | 41450 | 41300 | 280 |
| 366 | 20240531 | 144800 | 11413360700 | 41450 | 41300 | 41450 | 41250 | 511 |
| 367 | 20240531 | 144700 | 11392252450 | 41250 | 41300 | 41400 | 41250 | 113 |
| 368 | 20240531 | 144600 | 11387584500 | 41300 | 41450 | 41500 | 41300 | 621 |
| 369 | 20240531 | 144500 | 11361875850 | 41450 | 41450 | 41450 | 41350 | 324 |
| 370 | 20240531 | 144400 | 11348448900 | 41450 | 41450 | 41500 | 41450 | 443 |
| 371 | 20240531 | 144300 | 11330071800 | 41450 | 41200 | 41450 | 41200 | 1096 |
| 372 | 20240531 | 144200 | 11284755450 | 41200 | 41250 | 41300 | 41200 | 374 |
| 373 | 20240531 | 144100 | 11269325300 | 41250 | 41200 | 41350 | 41200 | 445 |
| 374 | 20240531 | 144000 | 11250970350 | 41250 | 41300 | 41300 | 41200 | 485 |
| 375 | 20240531 | 143900 | 11230976650 | 41250 | 41400 | 41400 | 41250 | 185 |
| 376 | 20240531 | 143800 | 11223341750 | 41400 | 41300 | 41400 | 41250 | 689 |
| 377 | 20240531 | 143700 | 11194868450 | 41300 | 41250 | 41350 | 41250 | 231 |
| 378 | 20240531 | 143600 | 11185327500 | 41250 | 41300 | 41350 | 41250 | 523 |
| 379 | 20240531 | 143500 | 11163733500 | 41350 | 41350 | 41400 | 41250 | 499 |
| 380 | 20240531 | 143400 | 11143088350 | 41300 | 41350 | 41450 | 41300 | 477 |
| 381 | 20240531 | 143300 | 11123346100 | 41400 | 41150 | 41400 | 41150 | 157 |
| 382 | 20240531 | 143200 | 11116869950 | 41150 | 40950 | 41200 | 40950 | 904 |
| 383 | 20240531 | 143100 | 11079776550 | 40950 | 40950 | 41050 | 40800 | 591 |
| 384 | 20240531 | 143000 | 11055573750 | 40950 | 40800 | 41000 | 40650 | 1151 |
| 385 | 20240531 | 142900 | 11008621000 | 40650 | 40900 | 41100 | 40650 | 2447 |
| 386 | 20240531 | 142800 | 10908907550 | 40850 | 40850 | 41000 | 40800 | 468 |
| 387 | 20240531 | 142700 | 10889771050 | 40850 | 40850 | 41000 | 40850 | 698 |
| 388 | 20240531 | 142600 | 10861187650 | 40850 | 41250 | 41250 | 40850 | 1003 |
| 389 | 20240531 | 142500 | 10819964750 | 41250 | 41250 | 41350 | 41250 | 433 |
| 390 | 20240531 | 142400 | 10802078150 | 41200 | 41200 | 41250 | 40900 | 1928 |
| 391 | 20240531 | 142300 | 10722947250 | 41250 | 41250 | 41350 | 40900 | 1461 |
| 392 | 20240531 | 142200 | 10662934650 | 41100 | 41200 | 41250 | 41050 | 489 |
| 393 | 20240531 | 142100 | 10642820900 | 41000 | 41750 | 41800 | 41000 | 3233 |
| 394 | 20240531 | 142000 | 10509139550 | 41750 | 41750 | 41850 | 41650 | 738 |
| 395 | 20240531 | 141900 | 10478355350 | 41750 | 41850 | 41850 | 41700 | 184 |
| 396 | 20240531 | 141800 | 10470666350 | 41800 | 42000 | 42000 | 41700 | 326 |
| 397 | 20240531 | 141700 | 10457036050 | 42050 | 42000 | 42050 | 41800 | 247 |
| 398 | 20240531 | 141600 | 10446663700 | 42000 | 41950 | 42000 | 41950 | 385 |
| 399 | 20240531 | 141500 | 10430496400 | 41950 | 42000 | 42000 | 41950 | 118 |
| 400 | 20240531 | 141400 | 10425541100 | 42000 | 42000 | 42050 | 41800 | 454 |
| 401 | 20240531 | 141300 | 10406508150 | 42000 | 41950 | 42000 | 41900 | 373 |
| 402 | 20240531 | 141200 | 10390849950 | 41900 | 41900 | 41950 | 41900 | 179 |
| 403 | 20240531 | 141100 | 10383344200 | 41900 | 41950 | 42000 | 41900 | 375 |
| 404 | 20240531 | 141000 | 10367601750 | 41950 | 41950 | 42000 | 41950 | 185 |
| 405 | 20240531 | 140900 | 10359834750 | 42000 | 41950 | 42000 | 41900 | 166 |
| 406 | 20240531 | 140800 | 10352869700 | 41950 | 42000 | 42000 | 41950 | 296 |
| 407 | 20240531 | 140700 | 10340443000 | 41950 | 42000 | 42000 | 41950 | 179 |
| 408 | 20240531 | 140600 | 10332927900 | 42000 | 41950 | 42000 | 41950 | 493 |
| 409 | 20240531 | 140500 | 10312227300 | 42000 | 41950 | 42000 | 41950 | 256 |
| 410 | 20240531 | 140400 | 10301481550 | 41950 | 41950 | 42000 | 41950 | 81 |
| 411 | 20240531 | 140300 | 10298083300 | 42000 | 42000 | 42000 | 41900 | 225 |
| 412 | 20240531 | 140200 | 10288641200 | 41950 | 42000 | 42000 | 41950 | 302 |
| 413 | 20240531 | 140100 | 10275965400 | 41950 | 41950 | 42000 | 41950 | 148 |
| 414 | 20240531 | 140000 | 10269753650 | 41950 | 41800 | 42050 | 41800 | 417 |
| 415 | 20240531 | 135900 | 10252279900 | 41800 | 41750 | 41850 | 41750 | 228 |
| 416 | 20240531 | 135800 | 10242751050 | 41750 | 41750 | 41800 | 41650 | 830 |
| 417 | 20240531 | 135700 | 10208129200 | 41800 | 41950 | 41950 | 41800 | 836 |
| 418 | 20240531 | 135600 | 10173111350 | 41950 | 42000 | 42000 | 41950 | 275 |
| 419 | 20240531 | 135500 | 10161566650 | 41950 | 41900 | 42050 | 41900 | 259 |
| 420 | 20240531 | 135400 | 10150690050 | 41950 | 42000 | 42000 | 41950 | 162 |
| 421 | 20240531 | 135300 | 10143891850 | 42000 | 42000 | 42000 | 41950 | 249 |
| 422 | 20240531 | 135200 | 10133442950 | 42000 | 41900 | 42000 | 41900 | 336 |
| 423 | 20240531 | 135100 | 10119342400 | 41900 | 41950 | 42000 | 41900 | 317 |
| 424 | 20240531 | 135000 | 10106046950 | 41900 | 41950 | 41950 | 41850 | 211 |
| 425 | 20240531 | 134900 | 10097202750 | 41950 | 41900 | 41950 | 41900 | 491 |
| 426 | 20240531 | 134800 | 10076613250 | 41900 | 41750 | 41900 | 41700 | 356 |
| 427 | 20240531 | 134700 | 10061723150 | 41700 | 41700 | 41750 | 41700 | 234 |
| 428 | 20240531 | 134600 | 10051957700 | 41750 | 41700 | 41750 | 41650 | 477 |
| 429 | 20240531 | 134500 | 10032077100 | 41700 | 41800 | 41800 | 41650 | 450 |
| 430 | 20240531 | 134400 | 10013291250 | 41700 | 41750 | 41750 | 41700 | 370 |
| 431 | 20240531 | 134300 | 9997848550 | 41700 | 41850 | 41900 | 41650 | 812 |
| 432 | 20240531 | 134200 | 9963922150 | 41850 | 41850 | 41950 | 41850 | 191 |
| 433 | 20240531 | 134100 | 9955915800 | 41950 | 42050 | 42050 | 41950 | 392 |
| 434 | 20240531 | 134000 | 9939459350 | 42000 | 42050 | 42050 | 41900 | 1518 |
| 435 | 20240531 | 133900 | 9875720000 | 42100 | 42150 | 42200 | 42100 | 605 |
| 436 | 20240531 | 133800 | 9850219950 | 42150 | 42350 | 42350 | 42150 | 526 |
| 437 | 20240531 | 133700 | 9827994700 | 42250 | 42300 | 42350 | 42250 | 348 |
| 438 | 20240531 | 133600 | 9813282500 | 42300 | 42450 | 42450 | 42250 | 990 |
| 439 | 20240531 | 133500 | 9771398050 | 42400 | 42400 | 42450 | 42300 | 327 |
| 440 | 20240531 | 133400 | 9757536200 | 42450 | 42450 | 42500 | 42450 | 368 |
| 441 | 20240531 | 133300 | 9741907700 | 42450 | 42450 | 42500 | 42400 | 334 |
| 442 | 20240531 | 133200 | 9727719000 | 42450 | 42400 | 42500 | 42400 | 103 |
| 443 | 20240531 | 133100 | 9723346650 | 42450 | 42350 | 42500 | 42300 | 304 |
| 444 | 20240531 | 133000 | 9710464250 | 42300 | 42250 | 42350 | 42250 | 390 |
| 445 | 20240531 | 132900 | 9693960400 | 42300 | 42450 | 42450 | 42200 | 588 |
| 446 | 20240531 | 132800 | 9669055300 | 42550 | 42700 | 42700 | 42500 | 1221 |
| 447 | 20240531 | 132700 | 9617080900 | 42650 | 42750 | 42800 | 42650 | 893 |
| 448 | 20240531 | 132600 | 9578903650 | 42800 | 42800 | 42800 | 42750 | 754 |
| 449 | 20240531 | 132500 | 9546639000 | 42800 | 42800 | 42800 | 42750 | 304 |
| 450 | 20240531 | 132400 | 9533633550 | 42800 | 42750 | 42800 | 42750 | 401 |
| 451 | 20240531 | 132300 | 9516481300 | 42750 | 42700 | 42800 | 42700 | 491 |
| 452 | 20240531 | 132200 | 9495488450 | 42750 | 42750 | 42750 | 42700 | 158 |
| 453 | 20240531 | 132100 | 9488738300 | 42800 | 42700 | 42800 | 42700 | 317 |
| 454 | 20240531 | 132000 | 9475184000 | 42750 | 42750 | 42800 | 42700 | 482 |
| 455 | 20240531 | 131900 | 9454575750 | 42750 | 42750 | 42800 | 42750 | 858 |
| 456 | 20240531 | 131800 | 9417885500 | 42750 | 42600 | 42750 | 42600 | 505 |
| 457 | 20240531 | 131700 | 9396322450 | 42650 | 42650 | 42700 | 42550 | 1279 |
| 458 | 20240531 | 131600 | 9341769750 | 42700 | 42700 | 42700 | 42650 | 428 |
| 459 | 20240531 | 131500 | 9323499400 | 42700 | 42650 | 42700 | 42650 | 1504 |
| 460 | 20240531 | 131400 | 9259279400 | 42650 | 42700 | 42700 | 42650 | 227 |
| 461 | 20240531 | 131300 | 9249589300 | 42700 | 42650 | 42700 | 42650 | 872 |
| 462 | 20240531 | 131200 | 9212356950 | 42650 | 42650 | 42700 | 42650 | 1743 |
| 463 | 20240531 | 131100 | 9138017850 | 42650 | 42650 | 42650 | 42600 | 295 |
| 464 | 20240531 | 131000 | 9125444350 | 42600 | 42550 | 42650 | 42550 | 401 |
| 465 | 20240531 | 130900 | 9108362400 | 42600 | 42600 | 42600 | 42550 | 1043 |
| 466 | 20240531 | 130800 | 9063931150 | 42600 | 42450 | 42600 | 42450 | 1032 |
| 467 | 20240531 | 130700 | 9020026550 | 42450 | 42500 | 42500 | 42450 | 225 |
| 468 | 20240531 | 130600 | 9010466150 | 42450 | 42450 | 42500 | 42450 | 552 |
| 469 | 20240531 | 130500 | 8987008700 | 42500 | 42400 | 42500 | 42400 | 338 |
| 470 | 20240531 | 130400 | 8972668650 | 42400 | 42450 | 42500 | 42400 | 202 |
| 471 | 20240531 | 130300 | 8964090900 | 42450 | 42450 | 42500 | 42400 | 331 |
| 472 | 20240531 | 130200 | 8950029650 | 42500 | 42450 | 42500 | 42450 | 208 |
| 473 | 20240531 | 130100 | 8941190950 | 42450 | 42350 | 42450 | 42350 | 279 |
| 474 | 20240531 | 130000 | 8929364800 | 42450 | 42400 | 42500 | 42400 | 581 |
| 475 | 20240531 | 125900 | 8904716650 | 42450 | 42500 | 42500 | 42450 | 185 |
| 476 | 20240531 | 125800 | 8896858850 | 42450 | 42450 | 42550 | 42400 | 818 |
| 477 | 20240531 | 125700 | 8862116050 | 42500 | 42550 | 42550 | 42450 | 200 |
| 478 | 20240531 | 125600 | 8853614500 | 42550 | 42500 | 42550 | 42450 | 1481 |
| 479 | 20240531 | 125500 | 8790658950 | 42450 | 42500 | 42500 | 42450 | 421 |
| 480 | 20240531 | 125400 | 8772768300 | 42450 | 42450 | 42500 | 42400 | 197 |
| 481 | 20240531 | 125300 | 8764401000 | 42500 | 42400 | 42500 | 42350 | 328 |
| 482 | 20240531 | 125200 | 8750479550 | 42350 | 42350 | 42350 | 42300 | 323 |
| 483 | 20240531 | 125100 | 8736802300 | 42350 | 42300 | 42400 | 42300 | 234 |
| 484 | 20240531 | 125000 | 8726892000 | 42300 | 42300 | 42350 | 42300 | 242 |
| 485 | 20240531 | 124900 | 8716648150 | 42300 | 42350 | 42400 | 42300 | 226 |
| 486 | 20240531 | 124800 | 8707075650 | 42350 | 42400 | 42450 | 42300 | 460 |
| 487 | 20240531 | 124700 | 8687561500 | 42300 | 42350 | 42400 | 42300 | 197 |
| 488 | 20240531 | 124600 | 8679216900 | 42400 | 42300 | 42400 | 42250 | 402 |
| 489 | 20240531 | 124500 | 8662197750 | 42300 | 42250 | 42350 | 42250 | 177 |
| 490 | 20240531 | 124400 | 8654717750 | 42350 | 42350 | 42350 | 42250 | 208 |
| 491 | 20240531 | 124300 | 8645919100 | 42350 | 42200 | 42350 | 42200 | 217 |
| 492 | 20240531 | 124200 | 8636741600 | 42250 | 42250 | 42300 | 42250 | 79 |
| 493 | 20240531 | 124100 | 8633403300 | 42300 | 42200 | 42300 | 42200 | 259 |
| 494 | 20240531 | 124000 | 8622462450 | 42150 | 42100 | 42150 | 42050 | 211 |
| 495 | 20240531 | 123900 | 8613576100 | 42100 | 42250 | 42300 | 42000 | 751 |
| 496 | 20240531 | 123800 | 8581966250 | 42250 | 42150 | 42300 | 42150 | 270 |
| 497 | 20240531 | 123700 | 8570556850 | 42150 | 42200 | 42200 | 42150 | 327 |
| 498 | 20240531 | 123600 | 8556759100 | 42200 | 42400 | 42400 | 42200 | 218 |
| 499 | 20240531 | 123500 | 8547529550 | 42350 | 42300 | 42350 | 42200 | 737 |
| 500 | 20240531 | 123400 | 8516326550 | 42250 | 42250 | 42300 | 42250 | 302 |
| 501 | 20240531 | 123300 | 8503556650 | 42250 | 42250 | 42350 | 42250 | 430 |
| 502 | 20240531 | 123200 | 8485354500 | 42300 | 42300 | 42350 | 42250 | 449 |
| 503 | 20240531 | 123100 | 8466363300 | 42350 | 42300 | 42400 | 42300 | 89 |
| 504 | 20240531 | 123000 | 8462595500 | 42400 | 42400 | 42450 | 42300 | 1029 |
| 505 | 20240531 | 122900 | 8418969450 | 42500 | 42450 | 42500 | 42450 | 1376 |
| 506 | 20240531 | 122800 | 8360499900 | 42400 | 42300 | 42400 | 42250 | 3343 |
| 507 | 20240531 | 122700 | 8219014400 | 42250 | 42200 | 42300 | 42200 | 677 |
| 508 | 20240531 | 122600 | 8190387400 | 42300 | 42300 | 42300 | 42200 | 127 |
| 509 | 20240531 | 122500 | 8185017700 | 42250 | 42200 | 42300 | 42150 | 918 |
| 510 | 20240531 | 122400 | 8146235600 | 42250 | 42250 | 42300 | 42250 | 68 |
| 511 | 20240531 | 122300 | 8143362350 | 42250 | 42200 | 42300 | 42200 | 1244 |
| 512 | 20240531 | 122200 | 8090799050 | 42250 | 42250 | 42250 | 42200 | 755 |
| 513 | 20240531 | 122100 | 8058904500 | 42250 | 42200 | 42250 | 42200 | 122 |
| 514 | 20240531 | 122000 | 8053750100 | 42200 | 42100 | 42200 | 42100 | 420 |
| 515 | 20240531 | 121900 | 8036034200 | 42150 | 42100 | 42150 | 42100 | 123 |
| 516 | 20240531 | 121800 | 8030850400 | 42100 | 42050 | 42150 | 42050 | 78 |
| 517 | 20240531 | 121700 | 8027566750 | 42100 | 42050 | 42100 | 42000 | 331 |
| 518 | 20240531 | 121600 | 8013641000 | 42050 | 42100 | 42100 | 42050 | 33 |
| 519 | 20240531 | 121500 | 8012252150 | 42050 | 42050 | 42100 | 42000 | 615 |
| 520 | 20240531 | 121400 | 7986395150 | 42050 | 42000 | 42050 | 42000 | 286 |
| 521 | 20240531 | 121300 | 7974369950 | 42000 | 42050 | 42050 | 42000 | 195 |
| 522 | 20240531 | 121200 | 7966172750 | 42050 | 42050 | 42050 | 42000 | 439 |
| 523 | 20240531 | 121100 | 7947719550 | 42000 | 42050 | 42050 | 42000 | 103 |
| 524 | 20240531 | 121000 | 7943389250 | 42000 | 42000 | 42050 | 42000 | 685 |
| 525 | 20240531 | 120900 | 7914590100 | 42000 | 42000 | 42050 | 42000 | 266 |
| 526 | 20240531 | 120800 | 7903405450 | 42050 | 42000 | 42050 | 42000 | 81 |
| 527 | 20240531 | 120700 | 7900002450 | 42000 | 42050 | 42050 | 42000 | 720 |
| 528 | 20240531 | 120600 | 7869737100 | 42000 | 41950 | 42050 | 41950 | 1820 |
| 529 | 20240531 | 120500 | 7793302300 | 41950 | 41950 | 41950 | 41850 | 325 |
| 530 | 20240531 | 120400 | 7779673300 | 41900 | 41900 | 41950 | 41900 | 210 |
| 531 | 20240531 | 120300 | 7770871750 | 41900 | 42000 | 42000 | 41900 | 202 |
| 532 | 20240531 | 120200 | 7762397950 | 41950 | 41950 | 41950 | 41950 | 290 |
| 533 | 20240531 | 120100 | 7750232450 | 41950 | 41950 | 42000 | 41950 | 124 |
| 534 | 20240531 | 120000 | 7745027050 | 41950 | 41950 | 42000 | 41950 | 513 |
| 535 | 20240531 | 115900 | 7723484450 | 42000 | 41950 | 42000 | 41950 | 112 |
| 536 | 20240531 | 115800 | 7718783400 | 41950 | 41950 | 42000 | 41950 | 696 |
| 537 | 20240531 | 115700 | 7689577000 | 41950 | 42000 | 42000 | 41950 | 516 |
| 538 | 20240531 | 115600 | 7667910000 | 41950 | 41950 | 42000 | 41950 | 612 |
| 539 | 20240531 | 115500 | 7642232850 | 41950 | 41900 | 41950 | 41900 | 226 |
| 540 | 20240531 | 115400 | 7632756500 | 41900 | 41900 | 41900 | 41900 | 145 |
| 541 | 20240531 | 115300 | 7626681000 | 41850 | 41850 | 41900 | 41850 | 688 |
| 542 | 20240531 | 115200 | 7597881200 | 41850 | 41800 | 41850 | 41750 | 320 |
| 543 | 20240531 | 115100 | 7584496500 | 41850 | 41800 | 41850 | 41750 | 350 |
| 544 | 20240531 | 115000 | 7569864750 | 41800 | 41700 | 41800 | 41700 | 578 |
| 545 | 20240531 | 114900 | 7545725850 | 41650 | 41700 | 41750 | 41650 | 420 |
| 546 | 20240531 | 114800 | 7528211900 | 41700 | 41600 | 41700 | 41600 | 333 |
| 547 | 20240531 | 114700 | 7514328350 | 41650 | 41650 | 41700 | 41600 | 380 |
| 548 | 20240531 | 114600 | 7498491400 | 41650 | 41650 | 41650 | 41600 | 204 |
| 549 | 20240531 | 114500 | 7489996900 | 41650 | 41600 | 41650 | 41600 | 392 |
| 550 | 20240531 | 114400 | 7473688450 | 41600 | 41550 | 41600 | 41550 | 307 |
| 551 | 20240531 | 114300 | 7460921700 | 41550 | 41600 | 41600 | 41450 | 131 |
| 552 | 20240531 | 114200 | 7455480500 | 41600 | 41550 | 41600 | 41550 | 475 |
| 553 | 20240531 | 114100 | 7435742550 | 41550 | 41450 | 41550 | 41450 | 1017 |
| 554 | 20240531 | 114000 | 7393533050 | 41500 | 41450 | 41500 | 41450 | 282 |
| 555 | 20240531 | 113900 | 7381834400 | 41400 | 41450 | 41450 | 41400 | 441 |
| 556 | 20240531 | 113800 | 7363557300 | 41450 | 41400 | 41450 | 41400 | 47 |
| 557 | 20240531 | 113700 | 7361609850 | 41450 | 41450 | 41450 | 41400 | 485 |
| 558 | 20240531 | 113600 | 7341506750 | 41400 | 41450 | 41450 | 41400 | 65 |
| 559 | 20240531 | 113500 | 7338815250 | 41450 | 41450 | 41450 | 41400 | 286 |
| 560 | 20240531 | 113400 | 7326970700 | 41400 | 41350 | 41450 | 41300 | 272 |
| 561 | 20240531 | 113300 | 7315717700 | 41350 | 41300 | 41400 | 41300 | 79 |
| 562 | 20240531 | 113200 | 7312450750 | 41400 | 41350 | 41400 | 41300 | 359 |
| 563 | 20240531 | 113100 | 7297597150 | 41400 | 41400 | 41400 | 41300 | 166 |
| 564 | 20240531 | 113000 | 7290725000 | 41400 | 41400 | 41450 | 41300 | 767 |
| 565 | 20240531 | 112900 | 7258979850 | 41300 | 41300 | 41350 | 41300 | 405 |
| 566 | 20240531 | 112800 | 7242234550 | 41250 | 41300 | 41350 | 41250 | 373 |
| 567 | 20240531 | 112700 | 7226824600 | 41350 | 41350 | 41350 | 41250 | 328 |
| 568 | 20240531 | 112600 | 7213263900 | 41250 | 41400 | 41400 | 41250 | 71 |
| 569 | 20240531 | 112500 | 7210328500 | 41300 | 41450 | 41450 | 41300 | 430 |
| 570 | 20240531 | 112400 | 7192535450 | 41450 | 41350 | 41450 | 41350 | 150 |
| 571 | 20240531 | 112300 | 7186320950 | 41400 | 41400 | 41400 | 41350 | 165 |
| 572 | 20240531 | 112200 | 7179490300 | 41400 | 41350 | 41450 | 41300 | 278 |
| 573 | 20240531 | 112100 | 7167980500 | 41400 | 41250 | 41400 | 41250 | 187 |
| 574 | 20240531 | 112000 | 7160249400 | 41250 | 41350 | 41400 | 41250 | 649 |
| 575 | 20240531 | 111900 | 7133435200 | 41350 | 41400 | 41450 | 41350 | 292 |
| 576 | 20240531 | 111800 | 7121337250 | 41450 | 41500 | 41500 | 41400 | 106 |
| 577 | 20240531 | 111700 | 7116943700 | 41450 | 41400 | 41450 | 41400 | 794 |
| 578 | 20240531 | 111600 | 7084034900 | 41450 | 41350 | 41450 | 41250 | 281 |
| 579 | 20240531 | 111500 | 7072405600 | 41400 | 41450 | 41450 | 41350 | 391 |
| 580 | 20240531 | 111400 | 7056209350 | 41400 | 41400 | 41450 | 41350 | 399 |
| 581 | 20240531 | 111300 | 7039689350 | 41400 | 41350 | 41450 | 41350 | 144 |
| 582 | 20240531 | 111200 | 7033727800 | 41350 | 41450 | 41450 | 41350 | 263 |
| 583 | 20240531 | 111100 | 7022828950 | 41450 | 41300 | 41450 | 41250 | 222 |
| 584 | 20240531 | 111000 | 7013641700 | 41200 | 41300 | 41400 | 41200 | 629 |
| 585 | 20240531 | 110900 | 6987656950 | 41250 | 41200 | 41250 | 41150 | 140 |
| 586 | 20240531 | 110800 | 6981887300 | 41200 | 41250 | 41250 | 41150 | 122 |
| 587 | 20240531 | 110700 | 6976858100 | 41250 | 41150 | 41300 | 41100 | 312 |
| 588 | 20240531 | 110600 | 6964009500 | 41200 | 41100 | 41200 | 41050 | 124 |
| 589 | 20240531 | 110500 | 6958910050 | 41150 | 41150 | 41250 | 41150 | 395 |
| 590 | 20240531 | 110400 | 6942640250 | 41150 | 41150 | 41200 | 41150 | 120 |
| 591 | 20240531 | 110300 | 6937702200 | 41150 | 40850 | 41200 | 40850 | 325 |
| 592 | 20240531 | 110200 | 6924353200 | 40900 | 40850 | 41000 | 40850 | 425 |
| 593 | 20240531 | 110100 | 6906943300 | 40850 | 40750 | 40850 | 40750 | 385 |
| 594 | 20240531 | 110000 | 6891239150 | 40700 | 40700 | 40800 | 40700 | 977 |
| 595 | 20240531 | 105900 | 6851460600 | 40800 | 40750 | 40850 | 40750 | 500 |
| 596 | 20240531 | 105800 | 6831078050 | 40800 | 40800 | 40800 | 40750 | 515 |
| 597 | 20240531 | 105700 | 6810083650 | 40800 | 40750 | 40850 | 40700 | 359 |
| 598 | 20240531 | 105600 | 6795462750 | 40750 | 40800 | 40850 | 40750 | 711 |
| 599 | 20240531 | 105500 | 6766464300 | 40800 | 40950 | 40950 | 40800 | 1146 |
| 600 | 20240531 | 105400 | 6719673400 | 40950 | 41000 | 41000 | 40850 | 928 |
| 601 | 20240531 | 105300 | 6681701400 | 41050 | 41000 | 41050 | 40900 | 1191 |
| 602 | 20240531 | 105200 | 6632888400 | 41050 | 41000 | 41050 | 41000 | 321 |
| 603 | 20240531 | 105100 | 6619715050 | 41050 | 41200 | 41200 | 41000 | 2214 |
| 604 | 20240531 | 105000 | 6528834150 | 41250 | 41200 | 41250 | 41200 | 164 |
| 605 | 20240531 | 104900 | 6522074750 | 41250 | 41300 | 41300 | 41200 | 223 |
| 606 | 20240531 | 104800 | 6512878350 | 41300 | 41300 | 41350 | 41300 | 301 |
| 607 | 20240531 | 104700 | 6500446300 | 41300 | 41250 | 41300 | 41150 | 100 |
| 608 | 20240531 | 104600 | 6496319700 | 41250 | 41250 | 41300 | 41200 | 461 |
| 609 | 20240531 | 104500 | 6477313600 | 41250 | 41250 | 41300 | 41200 | 275 |
| 610 | 20240531 | 104400 | 6465965600 | 41200 | 41150 | 41250 | 41150 | 1236 |
| 611 | 20240531 | 104300 | 6415083650 | 41200 | 41200 | 41200 | 41150 | 848 |
| 612 | 20240531 | 104200 | 6380149900 | 41200 | 41300 | 41300 | 41200 | 560 |
| 613 | 20240531 | 104100 | 6357039650 | 41350 | 41400 | 41500 | 41300 | 532 |
| 614 | 20240531 | 104000 | 6335009400 | 41400 | 41450 | 41450 | 41400 | 238 |
| 615 | 20240531 | 103900 | 6325149200 | 41500 | 41600 | 41650 | 41500 | 494 |
| 616 | 20240531 | 103800 | 6304638450 | 41550 | 41550 | 41600 | 41550 | 135 |
| 617 | 20240531 | 103700 | 6299028200 | 41550 | 41500 | 41550 | 41450 | 551 |
| 618 | 20240531 | 103600 | 6276159000 | 41500 | 41650 | 41650 | 41500 | 1122 |
| 619 | 20240531 | 103500 | 6229561850 | 41650 | 41700 | 41700 | 41650 | 54 |
| 620 | 20240531 | 103400 | 6227312650 | 41600 | 41650 | 41700 | 41600 | 338 |
| 621 | 20240531 | 103300 | 6213235000 | 41600 | 41650 | 41650 | 41600 | 173 |
| 622 | 20240531 | 103200 | 6206032050 | 41600 | 41650 | 41650 | 41600 | 107 |
| 623 | 20240531 | 103100 | 6201578250 | 41650 | 41600 | 41650 | 41600 | 110 |
| 624 | 20240531 | 103000 | 6196999050 | 41650 | 41650 | 41700 | 41650 | 315 |
| 625 | 20240531 | 102900 | 6183877450 | 41700 | 41700 | 41750 | 41700 | 197 |
| 626 | 20240531 | 102800 | 6175661550 | 41750 | 41800 | 41850 | 41700 | 322 |
| 627 | 20240531 | 102700 | 6162209050 | 41800 | 41900 | 41950 | 41800 | 861 |
| 628 | 20240531 | 102600 | 6126145850 | 41950 | 41900 | 41950 | 41900 | 421 |
| 629 | 20240531 | 102500 | 6108496950 | 41850 | 41900 | 41900 | 41850 | 128 |
| 630 | 20240531 | 102400 | 6103135150 | 41800 | 41850 | 41900 | 41800 | 431 |
| 631 | 20240531 | 102300 | 6085089850 | 41850 | 41800 | 41850 | 41800 | 132 |
| 632 | 20240531 | 102200 | 6079565900 | 41800 | 41800 | 41850 | 41800 | 26 |
| 633 | 20240531 | 102100 | 6078479000 | 41800 | 41650 | 41800 | 41650 | 691 |
| 634 | 20240531 | 102000 | 6049630150 | 41750 | 41700 | 41750 | 41650 | 674 |
| 635 | 20240531 | 101900 | 6021520400 | 41700 | 41750 | 41750 | 41700 | 373 |
| 636 | 20240531 | 101800 | 6005956300 | 41750 | 41750 | 41750 | 41700 | 249 |
| 637 | 20240531 | 101700 | 5995561800 | 41750 | 41700 | 41750 | 41700 | 84 |
| 638 | 20240531 | 101600 | 5992054950 | 41700 | 41650 | 41700 | 41650 | 205 |
| 639 | 20240531 | 101500 | 5983508700 | 41650 | 41650 | 41700 | 41650 | 120 |
| 640 | 20240531 | 101400 | 5978507750 | 41650 | 41650 | 41700 | 41650 | 42 |
| 641 | 20240531 | 101300 | 5976757950 | 41650 | 41650 | 41650 | 41500 | 274 |
| 642 | 20240531 | 101200 | 5965354750 | 41650 | 41650 | 41700 | 41550 | 308 |
| 643 | 20240531 | 101100 | 5952530250 | 41650 | 41550 | 41900 | 41500 | 207 |
| 644 | 20240531 | 101000 | 5943902000 | 41550 | 41850 | 41850 | 41500 | 2035 |
| 645 | 20240531 | 100900 | 5859103600 | 41900 | 41850 | 41900 | 41800 | 348 |
| 646 | 20240531 | 100800 | 5844539100 | 41850 | 41800 | 41850 | 41750 | 1253 |
| 647 | 20240531 | 100700 | 5792163250 | 41800 | 41750 | 41800 | 41750 | 151 |
| 648 | 20240531 | 100600 | 5785852550 | 41800 | 41800 | 41800 | 41750 | 25 |
| 649 | 20240531 | 100500 | 5784808200 | 41800 | 41800 | 41800 | 41750 | 419 |
| 650 | 20240531 | 100400 | 5767295300 | 41800 | 41750 | 41800 | 41750 | 289 |
| 651 | 20240531 | 100300 | 5755220050 | 41750 | 41700 | 41750 | 41700 | 581 |
| 652 | 20240531 | 100200 | 5730963850 | 41750 | 41650 | 41750 | 41600 | 624 |
| 653 | 20240531 | 100100 | 5704953900 | 41650 | 41600 | 41700 | 41600 | 1533 |
| 654 | 20240531 | 100000 | 5641111900 | 41600 | 41500 | 41600 | 41500 | 364 |
| 655 | 20240531 | 095900 | 5625978650 | 41550 | 41650 | 41650 | 41500 | 305 |
| 656 | 20240531 | 095800 | 5613292900 | 41650 | 41500 | 41750 | 41500 | 1062 |
| 657 | 20240531 | 095700 | 5569126500 | 41500 | 41500 | 41550 | 41450 | 611 |
| 658 | 20240531 | 095600 | 5543765000 | 41500 | 41400 | 41500 | 41400 | 1422 |
| 659 | 20240531 | 095500 | 5484806500 | 41400 | 41300 | 41400 | 41250 | 931 |
| 660 | 20240531 | 095400 | 5446329600 | 41250 | 41300 | 41350 | 41250 | 810 |
| 661 | 20240531 | 095300 | 5412869400 | 41250 | 41300 | 41350 | 41250 | 173 |
| 662 | 20240531 | 095200 | 5405722200 | 41400 | 41350 | 41400 | 41300 | 199 |
| 663 | 20240531 | 095100 | 5397487700 | 41400 | 41250 | 41400 | 41250 | 448 |
| 664 | 20240531 | 095000 | 5378944200 | 41250 | 41350 | 41400 | 41250 | 867 |
| 665 | 20240531 | 094900 | 5343093800 | 41350 | 41300 | 41400 | 41300 | 433 |
| 666 | 20240531 | 094800 | 5325185150 | 41250 | 41050 | 41450 | 41050 | 1083 |
| 667 | 20240531 | 094700 | 5280505800 | 41050 | 41250 | 41500 | 41000 | 1196 |
| 668 | 20240531 | 094600 | 5231352150 | 41300 | 41050 | 41500 | 40950 | 1518 |
| 669 | 20240531 | 094500 | 5168885200 | 40950 | 40800 | 41100 | 40800 | 628 |
| 670 | 20240531 | 094400 | 5143146200 | 40800 | 40800 | 40900 | 40750 | 1593 |
| 671 | 20240531 | 094300 | 5078144300 | 40850 | 40900 | 41100 | 40700 | 3046 |
| 672 | 20240531 | 094200 | 4953743700 | 40950 | 41250 | 41400 | 40950 | 4180 |
| 673 | 20240531 | 094100 | 4781901050 | 41450 | 41450 | 41550 | 41300 | 1734 |
| 674 | 20240531 | 094000 | 4710058050 | 41450 | 41750 | 41800 | 41450 | 3433 |
| 675 | 20240531 | 093900 | 4567295400 | 41750 | 41350 | 41850 | 41350 | 1483 |
| 676 | 20240531 | 093800 | 4505676450 | 41350 | 41450 | 41450 | 41100 | 2006 |
| 677 | 20240531 | 093700 | 4423059750 | 41450 | 41350 | 41500 | 41150 | 2710 |
| 678 | 20240531 | 093600 | 4311199650 | 41300 | 41750 | 41900 | 41250 | 5601 |
| 679 | 20240531 | 093500 | 4078876150 | 41750 | 41950 | 41950 | 41550 | 17937 |
| 680 | 20240531 | 093400 | 3332244500 | 41850 | 42250 | 42250 | 41850 | 765 |
| 681 | 20240531 | 093300 | 3300087850 | 42150 | 42000 | 42300 | 41700 | 4670 |
| 682 | 20240531 | 093200 | 3104317400 | 42050 | 42300 | 42350 | 42000 | 2575 |
| 683 | 20240531 | 093100 | 2995637700 | 42400 | 42800 | 42850 | 42250 | 2063 |
| 684 | 20240531 | 093000 | 2908105700 | 42850 | 42900 | 42950 | 42700 | 4541 |
| 685 | 20240531 | 092900 | 2713443500 | 42950 | 42850 | 42950 | 42800 | 2822 |
| 686 | 20240531 | 092800 | 2592438600 | 42800 | 42350 | 42800 | 42350 | 3685 |
| 687 | 20240531 | 092700 | 2435350100 | 42350 | 42500 | 42600 | 42300 | 2439 |
| 688 | 20240531 | 092600 | 2331833600 | 42500 | 42700 | 42750 | 42500 | 2078 |
| 689 | 20240531 | 092500 | 2243221750 | 42800 | 42850 | 42900 | 42700 | 3075 |
| 690 | 20240531 | 092400 | 2111670450 | 42900 | 42350 | 42900 | 42350 | 8657 |
| 691 | 20240531 | 092300 | 1742348100 | 42400 | 42150 | 42450 | 42050 | 6262 |
| 692 | 20240531 | 092200 | 1477038500 | 42150 | 42000 | 42300 | 41950 | 4342 |
| 693 | 20240531 | 092100 | 1294459850 | 42000 | 41750 | 42000 | 41750 | 1029 |
| 694 | 20240531 | 092000 | 1251346250 | 41750 | 42000 | 42000 | 41700 | 1443 |
| 695 | 20240531 | 091900 | 1190948500 | 42000 | 41500 | 42000 | 41500 | 4069 |
| 696 | 20240531 | 091800 | 1020686800 | 41500 | 41400 | 41550 | 41400 | 940 |
| 697 | 20240531 | 091700 | 981730850 | 41400 | 41350 | 41450 | 41350 | 897 |
| 698 | 20240531 | 091600 | 944595550 | 41400 | 41350 | 41400 | 41350 | 894 |
| 699 | 20240531 | 091500 | 907619450 | 41350 | 41400 | 41400 | 41250 | 492 |
| 700 | 20240531 | 091400 | 887271350 | 41400 | 41400 | 41400 | 41200 | 325 |
| 701 | 20240531 | 091300 | 873819800 | 41400 | 41150 | 41400 | 41050 | 1496 |
| 702 | 20240531 | 091200 | 812181500 | 41150 | 41250 | 41250 | 41150 | 295 |
| 703 | 20240531 | 091100 | 800032650 | 41250 | 41100 | 41250 | 41100 | 366 |
| 704 | 20240531 | 091000 | 784969800 | 41100 | 40700 | 41100 | 40600 | 1970 |
| 705 | 20240531 | 090900 | 704400800 | 40900 | 41050 | 41050 | 40500 | 3801 |
| 706 | 20240531 | 090800 | 549672450 | 41050 | 41450 | 41550 | 41050 | 1176 |
| 707 | 20240531 | 090700 | 501093450 | 41400 | 41450 | 41550 | 41400 | 419 |
| 708 | 20240531 | 090600 | 483726200 | 41500 | 41450 | 41550 | 41400 | 953 |
| 709 | 20240531 | 090500 | 444227450 | 41450 | 41650 | 41700 | 41400 | 1453 |
| 710 | 20240531 | 090400 | 383857150 | 41650 | 41700 | 41800 | 41600 | 2339 |
| 711 | 20240531 | 090300 | 286335600 | 41700 | 41500 | 41750 | 41500 | 1824 |
| 712 | 20240531 | 090200 | 210376600 | 41600 | 41200 | 41650 | 41200 | 2468 |
| 713 | 20240531 | 090100 | 108174650 | 41150 | 40950 | 41200 | 40800 | 831 |
| 714 | 20240531 | 090000 | 74045450 | 40950 | 41000 | 41000 | 40800 | 1790 |