39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 202700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 3 | 20240530 | 202600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 4 | 20240530 | 202500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 5 | 20240530 | 202400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 6 | 20240530 | 202300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 7 | 20240530 | 202200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 8 | 20240530 | 202100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 9 | 20240530 | 202000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 10 | 20240530 | 201900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 11 | 20240530 | 201800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 12 | 20240530 | 201700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 13 | 20240530 | 201600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 14 | 20240530 | 201500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 15 | 20240530 | 201400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 16 | 20240530 | 201300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 17 | 20240530 | 201200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 18 | 20240530 | 201100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 19 | 20240530 | 201000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 20 | 20240530 | 200900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 21 | 20240530 | 200800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 22 | 20240530 | 200700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 23 | 20240530 | 200600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 24 | 20240530 | 200500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 25 | 20240530 | 200400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 26 | 20240530 | 200300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 27 | 20240530 | 200200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 28 | 20240530 | 200100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 29 | 20240530 | 200000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 30 | 20240530 | 195900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 31 | 20240530 | 195800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 32 | 20240530 | 195700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 33 | 20240530 | 195600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 34 | 20240530 | 195500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 35 | 20240530 | 195400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 36 | 20240530 | 195300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 37 | 20240530 | 195200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 38 | 20240530 | 195100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 39 | 20240530 | 195000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 40 | 20240530 | 194900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 41 | 20240530 | 194800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 42 | 20240530 | 194700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 43 | 20240530 | 194600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 44 | 20240530 | 194500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 45 | 20240530 | 194400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 46 | 20240530 | 194300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 47 | 20240530 | 194200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 48 | 20240530 | 194100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 49 | 20240530 | 194000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 50 | 20240530 | 193900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 51 | 20240530 | 193800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 52 | 20240530 | 193700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 53 | 20240530 | 193600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 54 | 20240530 | 193500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 55 | 20240530 | 193400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 56 | 20240530 | 193300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 57 | 20240530 | 193200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 58 | 20240530 | 193100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 59 | 20240530 | 193000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 60 | 20240530 | 192900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 61 | 20240530 | 192800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 62 | 20240530 | 192700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 63 | 20240530 | 192600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 64 | 20240530 | 192500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 65 | 20240530 | 192400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 66 | 20240530 | 192300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 67 | 20240530 | 192200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 68 | 20240530 | 192100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 69 | 20240530 | 192000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 70 | 20240530 | 191900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 71 | 20240530 | 191800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 72 | 20240530 | 191700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 73 | 20240530 | 191600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 74 | 20240530 | 191500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 75 | 20240530 | 191400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 76 | 20240530 | 191300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 77 | 20240530 | 191200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 78 | 20240530 | 191100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 79 | 20240530 | 191000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 80 | 20240530 | 190900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 81 | 20240530 | 190800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 82 | 20240530 | 190700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 83 | 20240530 | 190600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 84 | 20240530 | 190500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 85 | 20240530 | 190400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 86 | 20240530 | 190300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 87 | 20240530 | 190200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 88 | 20240530 | 190100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 89 | 20240530 | 190000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 90 | 20240530 | 185900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 91 | 20240530 | 185800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 92 | 20240530 | 185700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 93 | 20240530 | 185600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 94 | 20240530 | 185500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 95 | 20240530 | 185400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 96 | 20240530 | 185300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 97 | 20240530 | 185200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 98 | 20240530 | 185100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 99 | 20240530 | 185000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 100 | 20240530 | 184900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 101 | 20240530 | 184800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 102 | 20240530 | 184700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 103 | 20240530 | 184600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 104 | 20240530 | 184500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 105 | 20240530 | 184400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 106 | 20240530 | 184300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 107 | 20240530 | 184200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 108 | 20240530 | 184100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 109 | 20240530 | 184000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 110 | 20240530 | 183900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 111 | 20240530 | 183800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 112 | 20240530 | 183700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 113 | 20240530 | 183600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 114 | 20240530 | 183500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 115 | 20240530 | 183400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 116 | 20240530 | 183300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 117 | 20240530 | 183200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 118 | 20240530 | 183100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 119 | 20240530 | 183000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 120 | 20240530 | 182900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 121 | 20240530 | 182800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 122 | 20240530 | 182700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 123 | 20240530 | 182600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 124 | 20240530 | 182500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 125 | 20240530 | 182400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 126 | 20240530 | 182300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 127 | 20240530 | 182200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 128 | 20240530 | 182100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 129 | 20240530 | 182000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 130 | 20240530 | 181900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 131 | 20240530 | 181800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 132 | 20240530 | 181700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 133 | 20240530 | 181600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 134 | 20240530 | 181500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 135 | 20240530 | 181400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 136 | 20240530 | 181300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 137 | 20240530 | 181200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 138 | 20240530 | 181100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 139 | 20240530 | 181000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 140 | 20240530 | 180900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 141 | 20240530 | 180800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 142 | 20240530 | 180700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 143 | 20240530 | 180600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 144 | 20240530 | 180500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 145 | 20240530 | 180400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 146 | 20240530 | 180300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 147 | 20240530 | 180200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 148 | 20240530 | 180100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 149 | 20240530 | 180000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 150 | 20240530 | 175900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 151 | 20240530 | 175800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 152 | 20240530 | 175700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 153 | 20240530 | 175600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 154 | 20240530 | 175500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 155 | 20240530 | 175400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 156 | 20240530 | 175300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 157 | 20240530 | 175200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 158 | 20240530 | 175100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 159 | 20240530 | 175000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 160 | 20240530 | 174900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 161 | 20240530 | 174800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 162 | 20240530 | 174700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 163 | 20240530 | 174600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 164 | 20240530 | 174500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 165 | 20240530 | 174400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 166 | 20240530 | 174300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 167 | 20240530 | 174200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 168 | 20240530 | 174100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 169 | 20240530 | 174000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 170 | 20240530 | 173900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 171 | 20240530 | 173800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 172 | 20240530 | 173700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 173 | 20240530 | 173600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 174 | 20240530 | 173500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 175 | 20240530 | 173400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 176 | 20240530 | 173300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 177 | 20240530 | 173200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 178 | 20240530 | 173100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 179 | 20240530 | 173000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 180 | 20240530 | 172900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 181 | 20240530 | 172800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 182 | 20240530 | 172700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 183 | 20240530 | 172600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 184 | 20240530 | 172500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 185 | 20240530 | 172400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 186 | 20240530 | 172300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 187 | 20240530 | 172200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 188 | 20240530 | 172100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 189 | 20240530 | 172000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 190 | 20240530 | 171900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 191 | 20240530 | 171800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 192 | 20240530 | 171700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 193 | 20240530 | 171600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 194 | 20240530 | 171500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 195 | 20240530 | 171400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 196 | 20240530 | 171300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 197 | 20240530 | 171200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 198 | 20240530 | 171100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 199 | 20240530 | 171000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 200 | 20240530 | 170900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 201 | 20240530 | 170800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 202 | 20240530 | 170700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 203 | 20240530 | 170600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 204 | 20240530 | 170500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 205 | 20240530 | 170400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 206 | 20240530 | 170300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 207 | 20240530 | 170200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 208 | 20240530 | 170100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 209 | 20240530 | 170000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 210 | 20240530 | 165900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 211 | 20240530 | 165800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 212 | 20240530 | 165700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 213 | 20240530 | 165600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 214 | 20240530 | 165500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 215 | 20240530 | 165400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 216 | 20240530 | 165300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 217 | 20240530 | 165200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 218 | 20240530 | 165100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 219 | 20240530 | 165000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 220 | 20240530 | 164900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 221 | 20240530 | 164800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 222 | 20240530 | 164700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 223 | 20240530 | 164600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 224 | 20240530 | 164500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 225 | 20240530 | 164400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 226 | 20240530 | 164300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 227 | 20240530 | 164200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 228 | 20240530 | 164100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 229 | 20240530 | 164000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 230 | 20240530 | 163900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 231 | 20240530 | 163800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 232 | 20240530 | 163700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 233 | 20240530 | 163600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 234 | 20240530 | 163500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 235 | 20240530 | 163400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 236 | 20240530 | 163300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 237 | 20240530 | 163200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 238 | 20240530 | 163100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 239 | 20240530 | 163000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 240 | 20240530 | 162900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 241 | 20240530 | 162800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 242 | 20240530 | 162700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 243 | 20240530 | 162600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 244 | 20240530 | 162500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 245 | 20240530 | 162400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 246 | 20240530 | 162300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 247 | 20240530 | 162200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 248 | 20240530 | 162100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 249 | 20240530 | 162000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 250 | 20240530 | 161900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 251 | 20240530 | 161800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 252 | 20240530 | 161700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 253 | 20240530 | 161600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 254 | 20240530 | 161500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 255 | 20240530 | 161400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 256 | 20240530 | 161300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 257 | 20240530 | 161200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 258 | 20240530 | 161100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 259 | 20240530 | 161000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 260 | 20240530 | 160900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 261 | 20240530 | 160800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 262 | 20240530 | 160700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 263 | 20240530 | 160600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 264 | 20240530 | 160500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 265 | 20240530 | 160400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 266 | 20240530 | 160300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 267 | 20240530 | 160200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 268 | 20240530 | 160100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 269 | 20240530 | 160000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 270 | 20240530 | 155900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 271 | 20240530 | 155800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 272 | 20240530 | 155700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 273 | 20240530 | 155600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 274 | 20240530 | 155500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 275 | 20240530 | 155400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 276 | 20240530 | 155300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 277 | 20240530 | 155200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 278 | 20240530 | 155100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 279 | 20240530 | 155000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 280 | 20240530 | 154900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 281 | 20240530 | 154800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 282 | 20240530 | 154700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 283 | 20240530 | 154600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 284 | 20240530 | 154500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 285 | 20240530 | 154400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 286 | 20240530 | 154300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 287 | 20240530 | 154200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 288 | 20240530 | 154100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 289 | 20240530 | 154000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 290 | 20240530 | 153900 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 291 | 20240530 | 153800 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 292 | 20240530 | 153700 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 293 | 20240530 | 153600 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 294 | 20240530 | 153500 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 295 | 20240530 | 153400 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 296 | 20240530 | 153300 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 297 | 20240530 | 153200 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 298 | 20240530 | 153100 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 0 |
| 299 | 20240530 | 153000 | 18256382000 | 192300 | 192300 | 192300 | 192300 | 4003 |
| 300 | 20240530 | 152900 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 301 | 20240530 | 152800 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 302 | 20240530 | 152700 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 303 | 20240530 | 152600 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 304 | 20240530 | 152500 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 305 | 20240530 | 152400 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 306 | 20240530 | 152300 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 307 | 20240530 | 152200 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 308 | 20240530 | 152100 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 309 | 20240530 | 152000 | 17486605100 | 193800 | 193800 | 193800 | 193800 | 0 |
| 310 | 20240530 | 151900 | 17486605100 | 193800 | 193800 | 193900 | 192900 | 898 |
| 311 | 20240530 | 151800 | 17312960600 | 193800 | 193700 | 193900 | 193500 | 258 |
| 312 | 20240530 | 151700 | 17262999500 | 193700 | 194000 | 194000 | 193500 | 286 |
| 313 | 20240530 | 151600 | 17207602800 | 194000 | 194400 | 194400 | 193900 | 1703 |
| 314 | 20240530 | 151500 | 16877089700 | 194500 | 194800 | 194900 | 194100 | 580 |
| 315 | 20240530 | 151400 | 16764298400 | 194400 | 194600 | 195000 | 194400 | 339 |
| 316 | 20240530 | 151300 | 16698323600 | 194600 | 194700 | 194900 | 194600 | 249 |
| 317 | 20240530 | 151200 | 16649824400 | 194600 | 194700 | 195000 | 194600 | 298 |
| 318 | 20240530 | 151100 | 16591786100 | 194500 | 194600 | 194800 | 194300 | 362 |
| 319 | 20240530 | 151000 | 16521356600 | 194400 | 195400 | 195400 | 194400 | 278 |
| 320 | 20240530 | 150900 | 16467219400 | 195400 | 195400 | 195400 | 195300 | 351 |
| 321 | 20240530 | 150800 | 16398653200 | 195400 | 195200 | 195400 | 195200 | 351 |
| 322 | 20240530 | 150700 | 16330086900 | 195200 | 195400 | 195500 | 194700 | 210 |
| 323 | 20240530 | 150600 | 16289109100 | 195400 | 195500 | 195500 | 194800 | 305 |
| 324 | 20240530 | 150500 | 16229529700 | 195400 | 195300 | 195500 | 194700 | 214 |
| 325 | 20240530 | 150400 | 16187752800 | 194700 | 194300 | 195400 | 194200 | 339 |
| 326 | 20240530 | 150300 | 16121636100 | 194200 | 194000 | 194900 | 193900 | 1012 |
| 327 | 20240530 | 150200 | 15925050500 | 194000 | 194200 | 194300 | 193500 | 346 |
| 328 | 20240530 | 150100 | 15857881800 | 194300 | 193100 | 194300 | 193100 | 506 |
| 329 | 20240530 | 150000 | 15759837100 | 193100 | 193200 | 193400 | 193000 | 651 |
| 330 | 20240530 | 145900 | 15634112000 | 193200 | 193200 | 193400 | 193100 | 375 |
| 331 | 20240530 | 145800 | 15561652100 | 193100 | 193500 | 193600 | 193100 | 346 |
| 332 | 20240530 | 145700 | 15494768700 | 193300 | 193500 | 193700 | 193300 | 390 |
| 333 | 20240530 | 145600 | 15419293300 | 193400 | 193200 | 193500 | 193100 | 323 |
| 334 | 20240530 | 145500 | 15356849900 | 193100 | 193300 | 193300 | 193000 | 780 |
| 335 | 20240530 | 145400 | 15206242400 | 193200 | 193700 | 193800 | 193100 | 620 |
| 336 | 20240530 | 145300 | 15086358400 | 193700 | 193600 | 193800 | 193300 | 327 |
| 337 | 20240530 | 145200 | 15023061800 | 193600 | 193900 | 193900 | 193200 | 293 |
| 338 | 20240530 | 145100 | 14966344300 | 193200 | 193200 | 193800 | 193100 | 363 |
| 339 | 20240530 | 145000 | 14896177900 | 193200 | 193600 | 193600 | 193200 | 276 |
| 340 | 20240530 | 144900 | 14842812300 | 193500 | 193300 | 193500 | 193000 | 747 |
| 341 | 20240530 | 144800 | 14698542700 | 193200 | 193100 | 193500 | 193100 | 433 |
| 342 | 20240530 | 144700 | 14614820000 | 193100 | 193300 | 193400 | 193100 | 525 |
| 343 | 20240530 | 144600 | 14513392800 | 193200 | 193700 | 193700 | 193100 | 606 |
| 344 | 20240530 | 144500 | 14396207000 | 193700 | 194100 | 194200 | 193700 | 782 |
| 345 | 20240530 | 144400 | 14244512300 | 194100 | 194300 | 194500 | 194100 | 268 |
| 346 | 20240530 | 144300 | 14192473800 | 194300 | 194200 | 194500 | 194100 | 335 |
| 347 | 20240530 | 144200 | 14127408000 | 194300 | 194500 | 194500 | 194100 | 297 |
| 348 | 20240530 | 144100 | 14069706600 | 194400 | 194700 | 194700 | 194400 | 287 |
| 349 | 20240530 | 144000 | 14013877600 | 194600 | 194600 | 194700 | 194500 | 616 |
| 350 | 20240530 | 143900 | 13894020300 | 194700 | 195200 | 195200 | 194700 | 926 |
| 351 | 20240530 | 143800 | 13713562300 | 195200 | 195100 | 195400 | 195100 | 298 |
| 352 | 20240530 | 143700 | 13655390900 | 195200 | 195000 | 196100 | 195000 | 264 |
| 353 | 20240530 | 143600 | 13603810600 | 195100 | 195000 | 196500 | 194900 | 366 |
| 354 | 20240530 | 143500 | 13532316000 | 195000 | 194800 | 195000 | 194800 | 529 |
| 355 | 20240530 | 143400 | 13429204300 | 194900 | 194900 | 194900 | 194800 | 362 |
| 356 | 20240530 | 143300 | 13358678800 | 194800 | 195000 | 195000 | 194800 | 340 |
| 357 | 20240530 | 143200 | 13292430000 | 195000 | 195300 | 195300 | 194900 | 693 |
| 358 | 20240530 | 143100 | 13157212800 | 195200 | 195500 | 195500 | 195200 | 441 |
| 359 | 20240530 | 143000 | 13071074700 | 195500 | 195400 | 195600 | 195300 | 307 |
| 360 | 20240530 | 142900 | 13011092300 | 195400 | 195500 | 195500 | 195300 | 390 |
| 361 | 20240530 | 142800 | 12934888000 | 195500 | 195400 | 195800 | 195200 | 347 |
| 362 | 20240530 | 142700 | 12867091000 | 195400 | 195200 | 196500 | 195100 | 343 |
| 363 | 20240530 | 142600 | 12800035100 | 195300 | 195100 | 196100 | 195100 | 186 |
| 364 | 20240530 | 142500 | 12763732300 | 196100 | 194800 | 196200 | 194800 | 481 |
| 365 | 20240530 | 142400 | 12669878900 | 194900 | 195000 | 195000 | 194800 | 329 |
| 366 | 20240530 | 142300 | 12605769100 | 194900 | 194800 | 195100 | 194700 | 341 |
| 367 | 20240530 | 142200 | 12539320200 | 194700 | 195200 | 195200 | 194700 | 196 |
| 368 | 20240530 | 142100 | 12501122800 | 195100 | 195000 | 195200 | 194900 | 285 |
| 369 | 20240530 | 142000 | 12445546500 | 195000 | 195300 | 195300 | 194800 | 505 |
| 370 | 20240530 | 141900 | 12347074100 | 195400 | 195300 | 195400 | 195000 | 330 |
| 371 | 20240530 | 141800 | 12282639500 | 195300 | 196200 | 196200 | 195300 | 943 |
| 372 | 20240530 | 141700 | 12097921000 | 196100 | 196100 | 196200 | 196100 | 260 |
| 373 | 20240530 | 141600 | 12046923400 | 196100 | 196200 | 196300 | 196100 | 235 |
| 374 | 20240530 | 141500 | 12000823800 | 196200 | 196300 | 196400 | 196200 | 305 |
| 375 | 20240530 | 141400 | 11940966100 | 196400 | 196600 | 196700 | 196300 | 632 |
| 376 | 20240530 | 141300 | 11816779700 | 196700 | 196600 | 197100 | 196500 | 229 |
| 377 | 20240530 | 141200 | 11771746500 | 196600 | 196800 | 197200 | 196500 | 271 |
| 378 | 20240530 | 141100 | 11718438300 | 196800 | 196600 | 197200 | 196500 | 407 |
| 379 | 20240530 | 141000 | 11638404400 | 196500 | 196600 | 197100 | 196500 | 275 |
| 380 | 20240530 | 140900 | 11584331800 | 196500 | 196400 | 197200 | 196200 | 324 |
| 381 | 20240530 | 140800 | 11520662200 | 196400 | 196500 | 196600 | 196400 | 238 |
| 382 | 20240530 | 140700 | 11473902800 | 196900 | 196500 | 197100 | 196400 | 268 |
| 383 | 20240530 | 140600 | 11421219800 | 196900 | 196900 | 197000 | 196400 | 238 |
| 384 | 20240530 | 140500 | 11374435600 | 196400 | 197000 | 197000 | 196400 | 268 |
| 385 | 20240530 | 140400 | 11321730800 | 197000 | 197500 | 197500 | 196500 | 92 |
| 386 | 20240530 | 140300 | 11303608300 | 197500 | 197000 | 197500 | 196400 | 347 |
| 387 | 20240530 | 140200 | 11235265500 | 197300 | 196900 | 197400 | 196100 | 452 |
| 388 | 20240530 | 140100 | 11146275100 | 196400 | 195900 | 196900 | 195700 | 604 |
| 389 | 20240530 | 140000 | 11027781000 | 195500 | 195200 | 195500 | 195200 | 100 |
| 390 | 20240530 | 135900 | 11008245600 | 195500 | 194500 | 195500 | 194500 | 174 |
| 391 | 20240530 | 135800 | 10974333000 | 194800 | 195000 | 195200 | 194400 | 269 |
| 392 | 20240530 | 135700 | 10921901700 | 195000 | 194300 | 195200 | 194000 | 343 |
| 393 | 20240530 | 135600 | 10855172300 | 195200 | 195500 | 195500 | 194200 | 999 |
| 394 | 20240530 | 135500 | 10660278700 | 195700 | 195500 | 196000 | 195400 | 65 |
| 395 | 20240530 | 135400 | 10647566500 | 196100 | 195800 | 196200 | 195300 | 613 |
| 396 | 20240530 | 135300 | 10527569300 | 195500 | 195200 | 196000 | 195200 | 171 |
| 397 | 20240530 | 135200 | 10494126300 | 196100 | 197000 | 197000 | 195100 | 1250 |
| 398 | 20240530 | 135100 | 10249032100 | 196700 | 197000 | 197600 | 196700 | 1021 |
| 399 | 20240530 | 135000 | 10048006100 | 197100 | 197600 | 197700 | 197100 | 822 |
| 400 | 20240530 | 134900 | 9885590800 | 197700 | 197700 | 197700 | 197600 | 150 |
| 401 | 20240530 | 134800 | 9855945400 | 197800 | 197700 | 197800 | 197600 | 344 |
| 402 | 20240530 | 134700 | 9787932400 | 197700 | 197700 | 197800 | 197600 | 172 |
| 403 | 20240530 | 134600 | 9753931700 | 197800 | 196700 | 198000 | 196700 | 426 |
| 404 | 20240530 | 134500 | 9669865400 | 197400 | 197100 | 197400 | 196600 | 405 |
| 405 | 20240530 | 134400 | 9590100400 | 197100 | 198100 | 198200 | 197000 | 788 |
| 406 | 20240530 | 134300 | 9434295500 | 198200 | 198200 | 198300 | 198100 | 152 |
| 407 | 20240530 | 134200 | 9404172400 | 198300 | 198400 | 198400 | 198200 | 430 |
| 408 | 20240530 | 134100 | 9318904500 | 198400 | 198900 | 199000 | 198200 | 257 |
| 409 | 20240530 | 134000 | 9267853600 | 198900 | 199200 | 199200 | 198200 | 145 |
| 410 | 20240530 | 133900 | 9239051400 | 199200 | 198100 | 199200 | 198000 | 268 |
| 411 | 20240530 | 133800 | 9185908800 | 198500 | 199500 | 199700 | 198000 | 3218 |
| 412 | 20240530 | 133700 | 8545228200 | 199500 | 199600 | 199600 | 199500 | 153 |
| 413 | 20240530 | 133600 | 8514700100 | 199600 | 199600 | 199700 | 199500 | 309 |
| 414 | 20240530 | 133500 | 8453023800 | 199600 | 199900 | 199900 | 199600 | 141 |
| 415 | 20240530 | 133400 | 8424877700 | 199900 | 199800 | 199900 | 199600 | 226 |
| 416 | 20240530 | 133300 | 8379738900 | 199800 | 199800 | 199800 | 199600 | 116 |
| 417 | 20240530 | 133200 | 8356580400 | 199800 | 199800 | 199900 | 199600 | 74 |
| 418 | 20240530 | 133100 | 8341798400 | 200000 | 199600 | 200000 | 199600 | 177 |
| 419 | 20240530 | 133000 | 8306444700 | 199600 | 199500 | 199600 | 199500 | 112 |
| 420 | 20240530 | 132900 | 8284095500 | 199500 | 199500 | 199600 | 199500 | 105 |
| 421 | 20240530 | 132800 | 8263146800 | 199600 | 199600 | 199700 | 199500 | 53 |
| 422 | 20240530 | 132700 | 8252567500 | 199700 | 199600 | 199700 | 199500 | 163 |
| 423 | 20240530 | 132600 | 8220032400 | 199700 | 200500 | 200500 | 199700 | 41 |
| 424 | 20240530 | 132500 | 8211833700 | 199600 | 199500 | 201000 | 199400 | 375 |
| 425 | 20240530 | 132400 | 8136900100 | 199800 | 199700 | 199800 | 199500 | 291 |
| 426 | 20240530 | 132300 | 8078808700 | 199700 | 199600 | 199700 | 199500 | 131 |
| 427 | 20240530 | 132200 | 8052663200 | 199600 | 199800 | 199900 | 199500 | 1042 |
| 428 | 20240530 | 132100 | 7844659400 | 199900 | 199800 | 199900 | 199800 | 126 |
| 429 | 20240530 | 132000 | 7819481200 | 199900 | 199900 | 200000 | 199800 | 159 |
| 430 | 20240530 | 131900 | 7787693800 | 199900 | 199900 | 200000 | 199900 | 88 |
| 431 | 20240530 | 131800 | 7770101600 | 199900 | 199900 | 200000 | 199900 | 113 |
| 432 | 20240530 | 131700 | 7747509200 | 200500 | 200000 | 200500 | 199900 | 148 |
| 433 | 20240530 | 131600 | 7717908300 | 199900 | 199900 | 200500 | 199900 | 225 |
| 434 | 20240530 | 131500 | 7672912500 | 200000 | 200000 | 200500 | 199900 | 231 |
| 435 | 20240530 | 131400 | 7626717200 | 200500 | 199900 | 200500 | 199900 | 42 |
| 436 | 20240530 | 131300 | 7618317500 | 199900 | 200000 | 200500 | 199900 | 226 |
| 437 | 20240530 | 131200 | 7573110900 | 199900 | 200000 | 200000 | 199900 | 52 |
| 438 | 20240530 | 131100 | 7562713800 | 200500 | 200500 | 200500 | 200000 | 64 |
| 439 | 20240530 | 131000 | 7549907800 | 200500 | 200000 | 200500 | 200000 | 118 |
| 440 | 20240530 | 130900 | 7526301800 | 200500 | 200500 | 200500 | 200000 | 61 |
| 441 | 20240530 | 130800 | 7514088800 | 200500 | 200000 | 200500 | 200000 | 28 |
| 442 | 20240530 | 130700 | 7508486300 | 199900 | 199900 | 200000 | 199900 | 26 |
| 443 | 20240530 | 130600 | 7503286700 | 199900 | 200500 | 200500 | 199900 | 175 |
| 444 | 20240530 | 130500 | 7468273200 | 200000 | 200000 | 200500 | 200000 | 91 |
| 445 | 20240530 | 130400 | 7450064200 | 200500 | 200500 | 200500 | 200000 | 62 |
| 446 | 20240530 | 130300 | 7437652200 | 200500 | 199900 | 201000 | 199900 | 97 |
| 447 | 20240530 | 130200 | 7418252700 | 199900 | 200500 | 201000 | 199900 | 154 |
| 448 | 20240530 | 130100 | 7387400200 | 200500 | 200500 | 200500 | 200000 | 32 |
| 449 | 20240530 | 130000 | 7380995700 | 200500 | 200000 | 200500 | 199700 | 128 |
| 450 | 20240530 | 125900 | 7355385800 | 200500 | 200500 | 200500 | 199700 | 124 |
| 451 | 20240530 | 125800 | 7330602400 | 200500 | 200000 | 200500 | 199700 | 93 |
| 452 | 20240530 | 125700 | 7311991600 | 200500 | 200000 | 200500 | 199700 | 209 |
| 453 | 20240530 | 125600 | 7270209700 | 200000 | 200500 | 200500 | 199700 | 368 |
| 454 | 20240530 | 125500 | 7196636200 | 200000 | 200500 | 200500 | 199900 | 237 |
| 455 | 20240530 | 125400 | 7149249700 | 200500 | 200500 | 200500 | 199900 | 295 |
| 456 | 20240530 | 125300 | 7090237800 | 200500 | 200000 | 200500 | 200000 | 96 |
| 457 | 20240530 | 125200 | 7071025800 | 200500 | 200000 | 200500 | 199900 | 147 |
| 458 | 20240530 | 125100 | 7041623100 | 200000 | 200000 | 200500 | 200000 | 100 |
| 459 | 20240530 | 125000 | 7021613100 | 200000 | 200000 | 200500 | 200000 | 130 |
| 460 | 20240530 | 124900 | 6995600100 | 201000 | 201000 | 201000 | 200000 | 71 |
| 461 | 20240530 | 124800 | 6981369600 | 201000 | 200500 | 201000 | 200000 | 149 |
| 462 | 20240530 | 124700 | 6951490100 | 201000 | 200500 | 201000 | 200000 | 288 |
| 463 | 20240530 | 124600 | 6893684100 | 200500 | 200500 | 201500 | 200000 | 148 |
| 464 | 20240530 | 124500 | 6864025100 | 200500 | 201000 | 201500 | 200500 | 26 |
| 465 | 20240530 | 124400 | 6858809100 | 201500 | 201500 | 202000 | 200000 | 278 |
| 466 | 20240530 | 124300 | 6802997100 | 202000 | 202000 | 202000 | 200500 | 47 |
| 467 | 20240530 | 124200 | 6793532100 | 200500 | 201500 | 201500 | 200500 | 93 |
| 468 | 20240530 | 124100 | 6774819600 | 200500 | 200500 | 201500 | 200500 | 101 |
| 469 | 20240530 | 124000 | 6754563100 | 200500 | 201500 | 202000 | 199900 | 4008 |
| 470 | 20240530 | 123900 | 5950648500 | 201500 | 201000 | 201500 | 201000 | 165 |
| 471 | 20240530 | 123800 | 5917455000 | 201500 | 201500 | 201500 | 201000 | 116 |
| 472 | 20240530 | 123700 | 5894120000 | 201500 | 201000 | 201500 | 201000 | 108 |
| 473 | 20240530 | 123600 | 5872395000 | 201000 | 201500 | 201500 | 201000 | 94 |
| 474 | 20240530 | 123500 | 5853488500 | 201500 | 201000 | 202000 | 201000 | 35 |
| 475 | 20240530 | 123400 | 5846444500 | 201000 | 201500 | 202000 | 201000 | 141 |
| 476 | 20240530 | 123300 | 5818054500 | 201000 | 202000 | 202000 | 201000 | 106 |
| 477 | 20240530 | 123200 | 5796726500 | 201500 | 201500 | 201500 | 201500 | 8 |
| 478 | 20240530 | 123100 | 5795114500 | 201500 | 201500 | 202000 | 201000 | 140 |
| 479 | 20240530 | 123000 | 5766934000 | 201000 | 201000 | 201500 | 201000 | 92 |
| 480 | 20240530 | 122900 | 5748430000 | 201000 | 201500 | 201500 | 201000 | 46 |
| 481 | 20240530 | 122800 | 5739178500 | 201500 | 201000 | 202000 | 201000 | 124 |
| 482 | 20240530 | 122700 | 5714229500 | 201500 | 201000 | 201500 | 201000 | 70 |
| 483 | 20240530 | 122600 | 5700153000 | 201500 | 201500 | 202000 | 201500 | 47 |
| 484 | 20240530 | 122500 | 5690682000 | 202000 | 201500 | 202000 | 201000 | 109 |
| 485 | 20240530 | 122400 | 5668749500 | 202000 | 201500 | 202000 | 201000 | 115 |
| 486 | 20240530 | 122300 | 5645559500 | 202000 | 201500 | 202000 | 201000 | 47 |
| 487 | 20240530 | 122200 | 5636094500 | 202000 | 202000 | 202000 | 201000 | 114 |
| 488 | 20240530 | 122100 | 5613133000 | 201000 | 201000 | 202000 | 201000 | 85 |
| 489 | 20240530 | 122000 | 5596027500 | 202000 | 202000 | 202000 | 201000 | 92 |
| 490 | 20240530 | 121900 | 5577491000 | 202000 | 201500 | 202000 | 201500 | 46 |
| 491 | 20240530 | 121800 | 5568217000 | 201500 | 201500 | 202000 | 201500 | 98 |
| 492 | 20240530 | 121700 | 5548463500 | 202000 | 202000 | 202000 | 201500 | 113 |
| 493 | 20240530 | 121600 | 5525676000 | 201500 | 202000 | 202000 | 201500 | 69 |
| 494 | 20240530 | 121500 | 5511767000 | 201500 | 201500 | 202000 | 201500 | 57 |
| 495 | 20240530 | 121400 | 5500269500 | 201500 | 202000 | 202500 | 201500 | 119 |
| 496 | 20240530 | 121300 | 5476269000 | 202000 | 202500 | 202500 | 201500 | 55 |
| 497 | 20240530 | 121200 | 5465154000 | 202500 | 201500 | 202500 | 201500 | 89 |
| 498 | 20240530 | 121100 | 5447213500 | 201500 | 202500 | 202500 | 201500 | 105 |
| 499 | 20240530 | 121000 | 5426035500 | 201500 | 202500 | 202500 | 201500 | 46 |
| 500 | 20240530 | 120900 | 5416737000 | 202000 | 202000 | 202500 | 201500 | 165 |
| 501 | 20240530 | 120800 | 5383407500 | 201500 | 201500 | 202000 | 201500 | 87 |
| 502 | 20240530 | 120700 | 5365873500 | 201500 | 202000 | 202000 | 201500 | 43 |
| 503 | 20240530 | 120600 | 5357203500 | 201500 | 202000 | 202500 | 201500 | 187 |
| 504 | 20240530 | 120500 | 5319466000 | 202000 | 201500 | 202500 | 201500 | 111 |
| 505 | 20240530 | 120400 | 5297064500 | 202000 | 202000 | 202000 | 201500 | 131 |
| 506 | 20240530 | 120300 | 5270647500 | 202000 | 201500 | 202000 | 201500 | 57 |
| 507 | 20240530 | 120200 | 5259160500 | 202000 | 201500 | 202000 | 201500 | 62 |
| 508 | 20240530 | 120100 | 5246659000 | 201500 | 201500 | 202500 | 201500 | 97 |
| 509 | 20240530 | 120000 | 5227080500 | 202500 | 202500 | 202500 | 201500 | 52 |
| 510 | 20240530 | 115900 | 5216580000 | 202500 | 201500 | 202500 | 201500 | 113 |
| 511 | 20240530 | 115800 | 5193778000 | 202500 | 202000 | 202500 | 201500 | 120 |
| 512 | 20240530 | 115700 | 5169564000 | 202000 | 202500 | 202500 | 202000 | 46 |
| 513 | 20240530 | 115600 | 5160269500 | 202000 | 202000 | 202500 | 201500 | 162 |
| 514 | 20240530 | 115500 | 5127563500 | 202000 | 202000 | 202500 | 202000 | 66 |
| 515 | 20240530 | 115400 | 5114228500 | 202000 | 202000 | 202500 | 202000 | 54 |
| 516 | 20240530 | 115300 | 5103317500 | 202000 | 202000 | 202500 | 202000 | 98 |
| 517 | 20240530 | 115200 | 5083519500 | 202500 | 202500 | 202500 | 202000 | 69 |
| 518 | 20240530 | 115100 | 5069570000 | 203000 | 202500 | 203000 | 202000 | 136 |
| 519 | 20240530 | 115000 | 5042055500 | 203000 | 202000 | 203000 | 202000 | 43 |
| 520 | 20240530 | 114900 | 5033362500 | 202000 | 203500 | 203500 | 202000 | 31 |
| 521 | 20240530 | 114800 | 5027094500 | 203500 | 202500 | 203500 | 202000 | 145 |
| 522 | 20240530 | 114700 | 4997717500 | 202500 | 202500 | 203500 | 202500 | 67 |
| 523 | 20240530 | 114600 | 4984120000 | 203000 | 202000 | 203000 | 202000 | 98 |
| 524 | 20240530 | 114500 | 4964282000 | 202000 | 202500 | 203000 | 202000 | 129 |
| 525 | 20240530 | 114400 | 4938150000 | 202500 | 202500 | 203000 | 202500 | 31 |
| 526 | 20240530 | 114300 | 4931869500 | 203000 | 202500 | 203000 | 202000 | 151 |
| 527 | 20240530 | 114200 | 4901334000 | 202500 | 202500 | 203500 | 202000 | 25 |
| 528 | 20240530 | 114100 | 4896271000 | 203000 | 202500 | 203000 | 202000 | 98 |
| 529 | 20240530 | 114000 | 4876429000 | 202500 | 203000 | 203500 | 202000 | 113 |
| 530 | 20240530 | 113900 | 4853536500 | 203000 | 202500 | 203500 | 202000 | 112 |
| 531 | 20240530 | 113800 | 4830851000 | 203000 | 203000 | 203500 | 202000 | 767 |
| 532 | 20240530 | 113700 | 4675360000 | 203500 | 203000 | 203500 | 203000 | 154 |
| 533 | 20240530 | 113600 | 4644090000 | 203500 | 203000 | 203500 | 203000 | 190 |
| 534 | 20240530 | 113500 | 4605506500 | 203500 | 203500 | 203500 | 203000 | 186 |
| 535 | 20240530 | 113400 | 4567718500 | 203000 | 203500 | 203500 | 203000 | 37 |
| 536 | 20240530 | 113300 | 4560204500 | 203500 | 203000 | 203500 | 203000 | 54 |
| 537 | 20240530 | 113200 | 4549237500 | 203000 | 203000 | 203500 | 203000 | 111 |
| 538 | 20240530 | 113100 | 4526695500 | 203500 | 203000 | 203500 | 203000 | 62 |
| 539 | 20240530 | 113000 | 4514103500 | 203500 | 203500 | 203500 | 203000 | 50 |
| 540 | 20240530 | 112900 | 4503943500 | 204000 | 203500 | 204000 | 203000 | 131 |
| 541 | 20240530 | 112800 | 4477283500 | 204000 | 203500 | 204000 | 203500 | 41 |
| 542 | 20240530 | 112700 | 4468935000 | 204000 | 203000 | 204000 | 203000 | 97 |
| 543 | 20240530 | 112600 | 4449211500 | 203500 | 203000 | 203500 | 203000 | 89 |
| 544 | 20240530 | 112500 | 4431130500 | 203500 | 203000 | 204000 | 203000 | 77 |
| 545 | 20240530 | 112400 | 4415467000 | 203000 | 203500 | 204000 | 203000 | 116 |
| 546 | 20240530 | 112300 | 4391876000 | 203500 | 204000 | 204000 | 203500 | 55 |
| 547 | 20240530 | 112200 | 4380677500 | 204000 | 203500 | 204500 | 203500 | 51 |
| 548 | 20240530 | 112100 | 4370274500 | 204000 | 203500 | 204500 | 203000 | 175 |
| 549 | 20240530 | 112000 | 4334652000 | 203000 | 203000 | 203500 | 203000 | 37 |
| 550 | 20240530 | 111900 | 4327135000 | 203500 | 203500 | 204000 | 203000 | 91 |
| 551 | 20240530 | 111800 | 4308624000 | 204000 | 203500 | 204000 | 203000 | 56 |
| 552 | 20240530 | 111700 | 4297242500 | 203500 | 203000 | 203500 | 203000 | 20 |
| 553 | 20240530 | 111600 | 4293180500 | 203500 | 203500 | 204000 | 203000 | 96 |
| 554 | 20240530 | 111500 | 4273642000 | 204500 | 204000 | 204500 | 203500 | 19 |
| 555 | 20240530 | 111400 | 4269767000 | 203500 | 204500 | 204500 | 203500 | 46 |
| 556 | 20240530 | 111300 | 4260397500 | 203500 | 203500 | 204500 | 203500 | 124 |
| 557 | 20240530 | 111200 | 4235135000 | 204000 | 203500 | 204500 | 203500 | 38 |
| 558 | 20240530 | 111100 | 4227394500 | 203500 | 204500 | 204500 | 203500 | 73 |
| 559 | 20240530 | 111000 | 4212529000 | 204000 | 203500 | 204000 | 203500 | 58 |
| 560 | 20240530 | 110900 | 4200713500 | 204000 | 204000 | 204000 | 203500 | 72 |
| 561 | 20240530 | 110800 | 4186045500 | 204000 | 203500 | 204000 | 203500 | 75 |
| 562 | 20240530 | 110700 | 4170779500 | 204000 | 203500 | 204000 | 203500 | 47 |
| 563 | 20240530 | 110600 | 4161207500 | 203500 | 203500 | 204000 | 203500 | 99 |
| 564 | 20240530 | 110500 | 4141055500 | 203500 | 203000 | 204000 | 203000 | 90 |
| 565 | 20240530 | 110400 | 4122748500 | 203500 | 203500 | 203500 | 203000 | 16 |
| 566 | 20240530 | 110300 | 4119498500 | 203000 | 203500 | 203500 | 203000 | 100 |
| 567 | 20240530 | 110200 | 4099177500 | 203500 | 203500 | 204000 | 203500 | 51 |
| 568 | 20240530 | 110100 | 4088798500 | 203500 | 203000 | 203500 | 203000 | 49 |
| 569 | 20240530 | 110000 | 4078847500 | 203500 | 203000 | 203500 | 203000 | 243 |
| 570 | 20240530 | 105900 | 4029422000 | 203500 | 203000 | 203500 | 203000 | 56 |
| 571 | 20240530 | 105800 | 4018046500 | 203000 | 203000 | 203500 | 203000 | 91 |
| 572 | 20240530 | 105700 | 3999567000 | 203000 | 203500 | 203500 | 203000 | 46 |
| 573 | 20240530 | 105600 | 3990222000 | 203500 | 203000 | 203500 | 203000 | 72 |
| 574 | 20240530 | 105500 | 3975594000 | 203000 | 203000 | 203500 | 203000 | 63 |
| 575 | 20240530 | 105400 | 3962801500 | 203500 | 203000 | 203500 | 203000 | 80 |
| 576 | 20240530 | 105300 | 3946544000 | 203500 | 203500 | 203500 | 203000 | 41 |
| 577 | 20240530 | 105200 | 3938215000 | 203500 | 203000 | 203500 | 203000 | 207 |
| 578 | 20240530 | 105100 | 3896129000 | 203000 | 203500 | 204000 | 203000 | 53 |
| 579 | 20240530 | 105000 | 3885344500 | 203500 | 203500 | 204000 | 203500 | 97 |
| 580 | 20240530 | 104900 | 3865601500 | 203500 | 203500 | 204000 | 203500 | 31 |
| 581 | 20240530 | 104800 | 3859292500 | 203500 | 203500 | 204000 | 203500 | 92 |
| 582 | 20240530 | 104700 | 3840558500 | 204000 | 204000 | 204000 | 203500 | 118 |
| 583 | 20240530 | 104600 | 3816530500 | 203500 | 203500 | 204000 | 203500 | 31 |
| 584 | 20240530 | 104500 | 3810215000 | 204000 | 204000 | 204000 | 203000 | 63 |
| 585 | 20240530 | 104400 | 3797391000 | 204000 | 203500 | 204000 | 203500 | 136 |
| 586 | 20240530 | 104300 | 3769702000 | 204000 | 203500 | 204000 | 203500 | 122 |
| 587 | 20240530 | 104200 | 3744863000 | 203500 | 203000 | 203500 | 202500 | 154 |
| 588 | 20240530 | 104100 | 3713606500 | 203000 | 203000 | 203000 | 202500 | 173 |
| 589 | 20240530 | 104000 | 3678553000 | 202500 | 202500 | 203000 | 202500 | 49 |
| 590 | 20240530 | 103900 | 3668623500 | 203000 | 203000 | 203000 | 202500 | 83 |
| 591 | 20240530 | 103800 | 3651805000 | 203000 | 202500 | 203000 | 202500 | 64 |
| 592 | 20240530 | 103700 | 3638838500 | 202500 | 202500 | 203000 | 202500 | 57 |
| 593 | 20240530 | 103600 | 3627292000 | 203000 | 202500 | 203000 | 202500 | 69 |
| 594 | 20240530 | 103500 | 3613315500 | 203000 | 203000 | 203000 | 202500 | 66 |
| 595 | 20240530 | 103400 | 3599938000 | 203000 | 202000 | 203000 | 202000 | 159 |
| 596 | 20240530 | 103300 | 3567774000 | 202000 | 202000 | 202500 | 202000 | 77 |
| 597 | 20240530 | 103200 | 3552207000 | 202500 | 202500 | 202500 | 202000 | 54 |
| 598 | 20240530 | 103100 | 3541293500 | 202500 | 202500 | 202500 | 202000 | 115 |
| 599 | 20240530 | 103000 | 3518050000 | 202000 | 202000 | 202500 | 202000 | 84 |
| 600 | 20240530 | 102900 | 3501077000 | 202500 | 202000 | 202500 | 202000 | 47 |
| 601 | 20240530 | 102800 | 3491574500 | 202500 | 202500 | 202500 | 202000 | 96 |
| 602 | 20240530 | 102700 | 3472172000 | 202500 | 202000 | 202500 | 202000 | 87 |
| 603 | 20240530 | 102600 | 3454579500 | 202500 | 202000 | 202500 | 202000 | 338 |
| 604 | 20240530 | 102500 | 3386278500 | 202500 | 202500 | 203000 | 202500 | 55 |
| 605 | 20240530 | 102400 | 3375133500 | 203000 | 203000 | 203000 | 202500 | 55 |
| 606 | 20240530 | 102300 | 3363982500 | 203500 | 202500 | 203500 | 202500 | 132 |
| 607 | 20240530 | 102200 | 3337221000 | 203000 | 202500 | 203500 | 202000 | 135 |
| 608 | 20240530 | 102100 | 3309864000 | 202500 | 202000 | 202500 | 201500 | 154 |
| 609 | 20240530 | 102000 | 3278755000 | 202000 | 202000 | 202500 | 202000 | 56 |
| 610 | 20240530 | 101900 | 3267439000 | 202500 | 202500 | 202500 | 202000 | 50 |
| 611 | 20240530 | 101800 | 3257328500 | 202500 | 202500 | 203000 | 202000 | 93 |
| 612 | 20240530 | 101700 | 3238512000 | 203500 | 202000 | 203500 | 202000 | 573 |
| 613 | 20240530 | 101600 | 3122694000 | 202000 | 202000 | 202000 | 201500 | 79 |
| 614 | 20240530 | 101500 | 3106756000 | 202000 | 201500 | 202000 | 201500 | 82 |
| 615 | 20240530 | 101400 | 3090231000 | 202000 | 202000 | 202000 | 201500 | 52 |
| 616 | 20240530 | 101300 | 3079745500 | 201500 | 202000 | 202000 | 201500 | 23 |
| 617 | 20240530 | 101200 | 3075106500 | 202500 | 201500 | 202500 | 201500 | 103 |
| 618 | 20240530 | 101100 | 3054301000 | 202000 | 202000 | 202000 | 201500 | 65 |
| 619 | 20240530 | 101000 | 3041198000 | 202500 | 202000 | 203000 | 201500 | 472 |
| 620 | 20240530 | 100900 | 2945966000 | 203000 | 203000 | 203000 | 202000 | 592 |
| 621 | 20240530 | 100800 | 2826333500 | 203000 | 202000 | 203000 | 202000 | 185 |
| 622 | 20240530 | 100700 | 2788894000 | 202000 | 202500 | 202500 | 202000 | 90 |
| 623 | 20240530 | 100600 | 2770694500 | 202500 | 202000 | 202500 | 202000 | 38 |
| 624 | 20240530 | 100500 | 2763013500 | 202000 | 202000 | 202500 | 202000 | 101 |
| 625 | 20240530 | 100400 | 2742603500 | 202500 | 203000 | 203000 | 202500 | 25 |
| 626 | 20240530 | 100300 | 2737538000 | 203000 | 202000 | 203000 | 201500 | 348 |
| 627 | 20240530 | 100200 | 2667236500 | 202000 | 202000 | 202500 | 202000 | 209 |
| 628 | 20240530 | 100100 | 2624999000 | 202000 | 202000 | 202500 | 201500 | 246 |
| 629 | 20240530 | 100000 | 2575324000 | 202000 | 202500 | 202500 | 202000 | 48 |
| 630 | 20240530 | 095900 | 2565621500 | 202500 | 202000 | 202500 | 202000 | 75 |
| 631 | 20240530 | 095800 | 2550463000 | 202500 | 203000 | 203000 | 202500 | 67 |
| 632 | 20240530 | 095700 | 2536885500 | 203000 | 202500 | 203000 | 202500 | 67 |
| 633 | 20240530 | 095600 | 2523314500 | 202500 | 203500 | 203500 | 202500 | 57 |
| 634 | 20240530 | 095500 | 2511747500 | 203000 | 202000 | 203500 | 202000 | 449 |
| 635 | 20240530 | 095400 | 2420904000 | 202500 | 202500 | 202500 | 202000 | 162 |
| 636 | 20240530 | 095300 | 2388104500 | 202500 | 202500 | 203000 | 202500 | 48 |
| 637 | 20240530 | 095200 | 2378381500 | 203000 | 202500 | 203000 | 202500 | 25 |
| 638 | 20240530 | 095100 | 2373311500 | 203000 | 202500 | 203000 | 202500 | 171 |
| 639 | 20240530 | 095000 | 2338680000 | 202500 | 203000 | 203000 | 202500 | 28 |
| 640 | 20240530 | 094900 | 2333003000 | 203000 | 203000 | 203500 | 203000 | 247 |
| 641 | 20240530 | 094800 | 2282859000 | 203500 | 203000 | 203500 | 203000 | 40 |
| 642 | 20240530 | 094700 | 2274727500 | 203000 | 203500 | 203500 | 203000 | 34 |
| 643 | 20240530 | 094600 | 2267818000 | 203500 | 203000 | 203500 | 203000 | 95 |
| 644 | 20240530 | 094500 | 2248506000 | 203500 | 203500 | 203500 | 203000 | 28 |
| 645 | 20240530 | 094400 | 2242812500 | 203500 | 202500 | 204000 | 202500 | 528 |
| 646 | 20240530 | 094300 | 2135743500 | 202500 | 202000 | 202500 | 202000 | 49 |
| 647 | 20240530 | 094200 | 2125843500 | 202000 | 202500 | 203000 | 202000 | 25 |
| 648 | 20240530 | 094100 | 2120786000 | 202500 | 203000 | 203000 | 201500 | 1130 |
| 649 | 20240530 | 094000 | 1892380500 | 202500 | 202500 | 203000 | 202500 | 63 |
| 650 | 20240530 | 093900 | 1879602500 | 202500 | 202500 | 203000 | 202500 | 29 |
| 651 | 20240530 | 093800 | 1873729500 | 202500 | 202500 | 202500 | 202500 | 53 |
| 652 | 20240530 | 093700 | 1862997000 | 204000 | 203000 | 204000 | 202500 | 166 |
| 653 | 20240530 | 093600 | 1829294500 | 202000 | 202500 | 202500 | 202000 | 64 |
| 654 | 20240530 | 093500 | 1816346000 | 202500 | 203500 | 203500 | 202500 | 601 |
| 655 | 20240530 | 093400 | 1694499000 | 203500 | 203500 | 203500 | 203000 | 253 |
| 656 | 20240530 | 093300 | 1643021000 | 203500 | 204500 | 204500 | 203500 | 54 |
| 657 | 20240530 | 093200 | 1632028000 | 204500 | 204000 | 204500 | 204000 | 177 |
| 658 | 20240530 | 093100 | 1595917000 | 204000 | 204500 | 204500 | 204000 | 31 |
| 659 | 20240530 | 093000 | 1589589500 | 204000 | 205000 | 205000 | 204000 | 69 |
| 660 | 20240530 | 092900 | 1575497500 | 205000 | 204000 | 205000 | 204000 | 152 |
| 661 | 20240530 | 092800 | 1544441000 | 204000 | 204500 | 204500 | 204000 | 7 |
| 662 | 20240530 | 092700 | 1543010000 | 204500 | 204500 | 205000 | 204500 | 42 |
| 663 | 20240530 | 092600 | 1534419500 | 204500 | 205000 | 205000 | 204000 | 402 |
| 664 | 20240530 | 092500 | 1452116000 | 205000 | 205500 | 205500 | 205000 | 23 |
| 665 | 20240530 | 092400 | 1447399000 | 205500 | 206000 | 206000 | 205500 | 46 |
| 666 | 20240530 | 092300 | 1437945500 | 206000 | 206000 | 206000 | 206000 | 8 |
| 667 | 20240530 | 092200 | 1436297500 | 206000 | 206000 | 206000 | 206000 | 45 |
| 668 | 20240530 | 092100 | 1427027500 | 206000 | 206000 | 206000 | 206000 | 16 |
| 669 | 20240530 | 092000 | 1423731500 | 206000 | 206000 | 206000 | 206000 | 59 |
| 670 | 20240530 | 091900 | 1411577500 | 206000 | 206000 | 206000 | 206000 | 37 |
| 671 | 20240530 | 091800 | 1403955500 | 206000 | 205000 | 206000 | 204500 | 361 |
| 672 | 20240530 | 091700 | 1329948500 | 205000 | 206500 | 206500 | 204500 | 316 |
| 673 | 20240530 | 091600 | 1265015500 | 206500 | 207000 | 207000 | 206500 | 149 |
| 674 | 20240530 | 091500 | 1234245000 | 206500 | 206000 | 206500 | 206000 | 124 |
| 675 | 20240530 | 091400 | 1208664500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 676 | 20240530 | 091300 | 1208664500 | 206000 | 205000 | 206000 | 205000 | 156 |
| 677 | 20240530 | 091200 | 1176631500 | 205500 | 205000 | 205500 | 205000 | 53 |
| 678 | 20240530 | 091100 | 1165766000 | 205500 | 203500 | 205500 | 203500 | 782 |
| 679 | 20240530 | 091000 | 1005836000 | 204000 | 204000 | 204000 | 202500 | 833 |
| 680 | 20240530 | 090900 | 836999000 | 204000 | 205500 | 206000 | 202000 | 2691 |
| 681 | 20240530 | 090800 | 290024000 | 205500 | 206000 | 206500 | 205500 | 18 |
| 682 | 20240530 | 090700 | 286322000 | 206000 | 206000 | 206000 | 205000 | 93 |
| 683 | 20240530 | 090600 | 267178000 | 206000 | 205000 | 206000 | 204500 | 145 |
| 684 | 20240530 | 090500 | 237403000 | 205000 | 205000 | 205000 | 204000 | 176 |
| 685 | 20240530 | 090400 | 201369500 | 205500 | 205000 | 205500 | 205000 | 191 |
| 686 | 20240530 | 090300 | 162206500 | 205000 | 203500 | 205000 | 203000 | 180 |
| 687 | 20240530 | 090200 | 125437500 | 203500 | 206000 | 206000 | 203000 | 333 |
| 688 | 20240530 | 090100 | 57482000 | 206000 | 206500 | 206500 | 206000 | 48 |
| 689 | 20240530 | 090000 | 47590000 | 206500 | 207000 | 207000 | 206500 | 230 |