36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 195600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 3 | 20240531 | 195500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240531 | 195400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240531 | 195300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240531 | 195200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240531 | 195100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240531 | 195000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240531 | 194900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240531 | 194800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240531 | 194700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240531 | 194600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240531 | 194500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240531 | 194400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240531 | 194300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240531 | 194200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240531 | 194100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240531 | 194000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240531 | 193900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240531 | 193800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240531 | 193700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240531 | 193600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240531 | 193500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240531 | 193400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240531 | 193300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240531 | 193200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240531 | 193100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240531 | 193000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240531 | 192900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240531 | 192800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240531 | 192700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240531 | 192600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 33 | 20240531 | 192500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240531 | 192400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240531 | 192300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240531 | 192200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240531 | 192100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240531 | 192000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240531 | 191900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240531 | 191800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240531 | 191700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240531 | 191600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240531 | 191500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240531 | 191400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240531 | 191300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240531 | 191200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240531 | 191100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240531 | 191000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240531 | 190900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240531 | 190800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240531 | 190700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240531 | 190600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240531 | 190500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240531 | 190400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240531 | 190300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240531 | 190200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240531 | 190100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240531 | 190000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240531 | 185900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240531 | 185800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240531 | 185700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240531 | 185600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 63 | 20240531 | 185500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240531 | 185400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240531 | 185300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240531 | 185200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240531 | 185100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240531 | 185000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240531 | 184900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240531 | 184800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240531 | 184700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240531 | 184600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240531 | 184500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240531 | 184400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240531 | 184300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240531 | 184200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240531 | 184100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240531 | 184000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240531 | 183900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240531 | 183800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240531 | 183700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240531 | 183600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240531 | 183500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240531 | 183400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240531 | 183300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240531 | 183200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240531 | 183100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240531 | 183000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240531 | 182900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240531 | 182800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240531 | 182700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240531 | 182600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 93 | 20240531 | 182500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240531 | 182400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240531 | 182300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240531 | 182200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240531 | 182100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240531 | 182000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240531 | 181900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240531 | 181800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240531 | 181700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240531 | 181600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240531 | 181500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240531 | 181400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240531 | 181300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240531 | 181200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240531 | 181100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240531 | 181000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240531 | 180900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240531 | 180800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240531 | 180700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240531 | 180600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240531 | 180500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240531 | 180400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240531 | 180300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240531 | 180200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240531 | 180100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240531 | 180000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240531 | 175900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240531 | 175800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240531 | 175700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240531 | 175600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 123 | 20240531 | 175500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240531 | 175400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240531 | 175300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240531 | 175200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240531 | 175100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240531 | 175000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240531 | 174900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240531 | 174800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240531 | 174700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240531 | 174600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240531 | 174500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240531 | 174400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240531 | 174300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240531 | 174200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240531 | 174100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240531 | 174000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240531 | 173900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240531 | 173800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240531 | 173700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240531 | 173600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240531 | 173500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240531 | 173400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240531 | 173300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240531 | 173200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240531 | 173100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240531 | 173000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240531 | 172900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240531 | 172800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240531 | 172700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240531 | 172600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 153 | 20240531 | 172500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240531 | 172400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240531 | 172300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240531 | 172200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240531 | 172100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240531 | 172000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240531 | 171900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240531 | 171800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240531 | 171700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240531 | 171600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240531 | 171500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240531 | 171400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240531 | 171300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240531 | 171200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240531 | 171100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240531 | 171000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240531 | 170900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240531 | 170800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240531 | 170700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240531 | 170600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240531 | 170500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240531 | 170400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240531 | 170300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240531 | 170200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240531 | 170100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240531 | 170000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240531 | 165900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240531 | 165800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240531 | 165700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240531 | 165600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 183 | 20240531 | 165500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240531 | 165400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240531 | 165300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240531 | 165200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240531 | 165100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240531 | 165000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20240531 | 164900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20240531 | 164800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20240531 | 164700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20240531 | 164600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20240531 | 164500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20240531 | 164400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20240531 | 164300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20240531 | 164200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20240531 | 164100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20240531 | 164000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20240531 | 163900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20240531 | 163800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20240531 | 163700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20240531 | 163600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20240531 | 163500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20240531 | 163400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20240531 | 163300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20240531 | 163200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20240531 | 163100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20240531 | 163000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20240531 | 162900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20240531 | 162800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20240531 | 162700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20240531 | 162600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 213 | 20240531 | 162500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20240531 | 162400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20240531 | 162300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20240531 | 162200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20240531 | 162100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20240531 | 162000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20240531 | 161900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20240531 | 161800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20240531 | 161700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20240531 | 161600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20240531 | 161500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20240531 | 161400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20240531 | 161300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20240531 | 161200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20240531 | 161100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20240531 | 161000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20240531 | 160900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20240531 | 160800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20240531 | 160700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20240531 | 160600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20240531 | 160500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20240531 | 160400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20240531 | 160300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20240531 | 160200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20240531 | 160100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20240531 | 160000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20240531 | 155900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20240531 | 155800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20240531 | 155700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20240531 | 155600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 243 | 20240531 | 155500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20240531 | 155400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20240531 | 155300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20240531 | 155200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20240531 | 155100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20240531 | 155000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20240531 | 154900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20240531 | 154800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20240531 | 154700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20240531 | 154600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20240531 | 154500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20240531 | 154400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20240531 | 154300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20240531 | 154200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20240531 | 154100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20240531 | 154000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20240531 | 153900 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 260 | 20240531 | 153800 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20240531 | 153700 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 262 | 20240531 | 153600 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 263 | 20240531 | 153500 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 264 | 20240531 | 153400 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 265 | 20240531 | 153300 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20240531 | 153200 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20240531 | 153100 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20240531 | 153000 | 26585460100 | 44550 | 44550 | 44550 | 44550 | 11620 |
| 269 | 20240531 | 152900 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20240531 | 152800 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20240531 | 152700 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20240531 | 152600 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 273 | 20240531 | 152500 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20240531 | 152400 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20240531 | 152300 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 276 | 20240531 | 152200 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 277 | 20240531 | 152100 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 278 | 20240531 | 152000 | 26067789100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 279 | 20240531 | 151900 | 26067789100 | 44550 | 44600 | 44600 | 44500 | 2961 |
| 280 | 20240531 | 151800 | 25935869950 | 44600 | 44600 | 44600 | 44550 | 1878 |
| 281 | 20240531 | 151700 | 25852135250 | 44550 | 44550 | 44600 | 44550 | 985 |
| 282 | 20240531 | 151600 | 25808233900 | 44550 | 44600 | 44600 | 44550 | 3076 |
| 283 | 20240531 | 151500 | 25671101150 | 44600 | 44650 | 44700 | 44600 | 4660 |
| 284 | 20240531 | 151400 | 25463105700 | 44700 | 44700 | 44750 | 44650 | 632 |
| 285 | 20240531 | 151300 | 25434856400 | 44700 | 44800 | 44800 | 44700 | 1241 |
| 286 | 20240531 | 151200 | 25379307450 | 44850 | 44800 | 44850 | 44750 | 751 |
| 287 | 20240531 | 151100 | 25345664550 | 44800 | 44750 | 44800 | 44750 | 309 |
| 288 | 20240531 | 151000 | 25331829100 | 44750 | 44850 | 44850 | 44750 | 357 |
| 289 | 20240531 | 150900 | 25315838950 | 44800 | 44800 | 44850 | 44750 | 738 |
| 290 | 20240531 | 150800 | 25282771750 | 44800 | 44850 | 44850 | 44800 | 848 |
| 291 | 20240531 | 150700 | 25244765450 | 44850 | 44750 | 44850 | 44750 | 612 |
| 292 | 20240531 | 150600 | 25217352400 | 44700 | 44750 | 44750 | 44650 | 172 |
| 293 | 20240531 | 150500 | 25209669450 | 44650 | 44600 | 44700 | 44600 | 640 |
| 294 | 20240531 | 150400 | 25181098200 | 44600 | 44800 | 44800 | 44600 | 8819 |
| 295 | 20240531 | 150300 | 24787266650 | 44800 | 44800 | 44850 | 44750 | 209 |
| 296 | 20240531 | 150200 | 24777906050 | 44850 | 44850 | 44850 | 44800 | 536 |
| 297 | 20240531 | 150100 | 24753891300 | 44850 | 44800 | 44850 | 44750 | 299 |
| 298 | 20240531 | 150000 | 24740496950 | 44800 | 44850 | 44850 | 44750 | 2206 |
| 299 | 20240531 | 145900 | 24641675250 | 44850 | 44850 | 44850 | 44800 | 1426 |
| 300 | 20240531 | 145800 | 24577740350 | 44850 | 44900 | 44950 | 44850 | 1711 |
| 301 | 20240531 | 145700 | 24500932200 | 44950 | 45000 | 45050 | 44900 | 7948 |
| 302 | 20240531 | 145600 | 24143325150 | 45050 | 45000 | 45050 | 45000 | 92 |
| 303 | 20240531 | 145500 | 24139181750 | 45000 | 45000 | 45050 | 45000 | 288 |
| 304 | 20240531 | 145400 | 24126220450 | 45050 | 45050 | 45050 | 45000 | 142 |
| 305 | 20240531 | 145300 | 24119824900 | 45000 | 45050 | 45100 | 45000 | 164 |
| 306 | 20240531 | 145200 | 24112438900 | 45050 | 45050 | 45100 | 45050 | 439 |
| 307 | 20240531 | 145100 | 24092661700 | 45050 | 45100 | 45100 | 45000 | 638 |
| 308 | 20240531 | 145000 | 24063919300 | 45100 | 45100 | 45100 | 45050 | 93 |
| 309 | 20240531 | 144900 | 24059727400 | 45100 | 45100 | 45150 | 45100 | 267 |
| 310 | 20240531 | 144800 | 24047685400 | 45050 | 45100 | 45150 | 45050 | 128 |
| 311 | 20240531 | 144700 | 24041914200 | 45100 | 45100 | 45100 | 45050 | 187 |
| 312 | 20240531 | 144600 | 24033487500 | 45100 | 45150 | 45150 | 45100 | 221 |
| 313 | 20240531 | 144500 | 24023511700 | 45150 | 45100 | 45200 | 45050 | 1956 |
| 314 | 20240531 | 144400 | 23935255200 | 45050 | 45050 | 45050 | 45000 | 1461 |
| 315 | 20240531 | 144300 | 23869446750 | 45050 | 45050 | 45100 | 45050 | 543 |
| 316 | 20240531 | 144200 | 23844984550 | 45050 | 45100 | 45100 | 45050 | 127 |
| 317 | 20240531 | 144100 | 23839261850 | 45050 | 45100 | 45100 | 45050 | 96 |
| 318 | 20240531 | 144000 | 23834936650 | 45100 | 45050 | 45100 | 45050 | 268 |
| 319 | 20240531 | 143900 | 23822853200 | 45050 | 45050 | 45100 | 45050 | 82 |
| 320 | 20240531 | 143800 | 23819157450 | 45100 | 45100 | 45150 | 45050 | 112 |
| 321 | 20240531 | 143700 | 23814106350 | 45100 | 45100 | 45150 | 45100 | 613 |
| 322 | 20240531 | 143600 | 23786456250 | 45150 | 45100 | 45150 | 45100 | 1029 |
| 323 | 20240531 | 143500 | 23740023200 | 45100 | 45050 | 45100 | 45000 | 1761 |
| 324 | 20240531 | 143400 | 23660649100 | 45100 | 45100 | 45100 | 45050 | 166 |
| 325 | 20240531 | 143300 | 23653164700 | 45150 | 45100 | 45150 | 45100 | 185 |
| 326 | 20240531 | 143200 | 23644821050 | 45150 | 45050 | 45150 | 45050 | 900 |
| 327 | 20240531 | 143100 | 23604233150 | 45100 | 45050 | 45100 | 45050 | 44 |
| 328 | 20240531 | 143000 | 23602250350 | 45100 | 45100 | 45100 | 45050 | 488 |
| 329 | 20240531 | 142900 | 23580264000 | 45100 | 45050 | 45100 | 45050 | 576 |
| 330 | 20240531 | 142800 | 23554291400 | 45050 | 45100 | 45100 | 45050 | 272 |
| 331 | 20240531 | 142700 | 23542029300 | 45100 | 45050 | 45100 | 45000 | 660 |
| 332 | 20240531 | 142600 | 23512293450 | 45050 | 45050 | 45050 | 45000 | 439 |
| 333 | 20240531 | 142500 | 23492537000 | 45050 | 45050 | 45050 | 45000 | 152 |
| 334 | 20240531 | 142400 | 23485693450 | 45100 | 45050 | 45100 | 45000 | 2042 |
| 335 | 20240531 | 142300 | 23393765750 | 45100 | 45200 | 45200 | 45100 | 357 |
| 336 | 20240531 | 142200 | 23377664850 | 45300 | 45100 | 45300 | 45000 | 3657 |
| 337 | 20240531 | 142100 | 23212292100 | 45100 | 45150 | 45200 | 45050 | 477 |
| 338 | 20240531 | 142000 | 23190766500 | 45200 | 45100 | 45200 | 45100 | 164 |
| 339 | 20240531 | 141900 | 23183362550 | 45150 | 45150 | 45150 | 45100 | 82 |
| 340 | 20240531 | 141800 | 23179660350 | 45150 | 45200 | 45200 | 45150 | 950 |
| 341 | 20240531 | 141700 | 23136767800 | 45150 | 45150 | 45150 | 45100 | 816 |
| 342 | 20240531 | 141600 | 23099955400 | 45150 | 45150 | 45150 | 45100 | 210 |
| 343 | 20240531 | 141500 | 23090480350 | 45100 | 45100 | 45100 | 45050 | 572 |
| 344 | 20240531 | 141400 | 23064683500 | 45100 | 45100 | 45100 | 45100 | 17 |
| 345 | 20240531 | 141300 | 23063916800 | 45100 | 45050 | 45100 | 45050 | 713 |
| 346 | 20240531 | 141200 | 23031795150 | 45100 | 45100 | 45100 | 45050 | 310 |
| 347 | 20240531 | 141100 | 23017827000 | 45100 | 45150 | 45150 | 45100 | 2683 |
| 348 | 20240531 | 141000 | 22896823500 | 45150 | 45150 | 45200 | 45100 | 701 |
| 349 | 20240531 | 140900 | 22865181000 | 45100 | 45200 | 45200 | 45100 | 776 |
| 350 | 20240531 | 140800 | 22830142250 | 45200 | 45300 | 45300 | 45200 | 556 |
| 351 | 20240531 | 140700 | 22804990400 | 45250 | 45350 | 45350 | 45250 | 670 |
| 352 | 20240531 | 140600 | 22774635250 | 45350 | 45300 | 45400 | 45250 | 1966 |
| 353 | 20240531 | 140500 | 22685530550 | 45300 | 45250 | 45300 | 45250 | 564 |
| 354 | 20240531 | 140400 | 22660009500 | 45250 | 45200 | 45250 | 45200 | 503 |
| 355 | 20240531 | 140300 | 22637250000 | 45250 | 45250 | 45250 | 45200 | 415 |
| 356 | 20240531 | 140200 | 22618481350 | 45200 | 45150 | 45200 | 45150 | 763 |
| 357 | 20240531 | 140100 | 22584019350 | 45200 | 45200 | 45250 | 45200 | 459 |
| 358 | 20240531 | 140000 | 22563272500 | 45200 | 45250 | 45250 | 45150 | 300 |
| 359 | 20240531 | 135900 | 22549712050 | 45250 | 45200 | 45250 | 45200 | 302 |
| 360 | 20240531 | 135800 | 22536061050 | 45200 | 45150 | 45200 | 45150 | 680 |
| 361 | 20240531 | 135700 | 22505340600 | 45150 | 45100 | 45150 | 45100 | 191 |
| 362 | 20240531 | 135600 | 22496724450 | 45100 | 45100 | 45100 | 45050 | 251 |
| 363 | 20240531 | 135500 | 22485404600 | 45100 | 45050 | 45100 | 45050 | 178 |
| 364 | 20240531 | 135400 | 22477378550 | 45050 | 45150 | 45150 | 45050 | 179 |
| 365 | 20240531 | 135300 | 22469308650 | 45100 | 45150 | 45150 | 45050 | 1394 |
| 366 | 20240531 | 135200 | 22406454200 | 45150 | 45150 | 45150 | 45100 | 104 |
| 367 | 20240531 | 135100 | 22401760150 | 45100 | 45100 | 45100 | 45050 | 398 |
| 368 | 20240531 | 135000 | 22383810450 | 45100 | 45050 | 45100 | 45050 | 622 |
| 369 | 20240531 | 134900 | 22355787250 | 45050 | 45050 | 45100 | 45050 | 153 |
| 370 | 20240531 | 134800 | 22348894000 | 45050 | 45150 | 45150 | 45050 | 492 |
| 371 | 20240531 | 134700 | 22326683500 | 45150 | 45100 | 45200 | 45100 | 53 |
| 372 | 20240531 | 134600 | 22324291000 | 45200 | 45050 | 45250 | 45000 | 3269 |
| 373 | 20240531 | 134500 | 22176692950 | 45050 | 45050 | 45050 | 45000 | 150 |
| 374 | 20240531 | 134400 | 22169935750 | 45050 | 45000 | 45050 | 45000 | 379 |
| 375 | 20240531 | 134300 | 22152871450 | 45000 | 45000 | 45050 | 44950 | 273 |
| 376 | 20240531 | 134200 | 22140593900 | 44950 | 45000 | 45000 | 44950 | 58 |
| 377 | 20240531 | 134100 | 22137985300 | 45000 | 45000 | 45000 | 44900 | 134 |
| 378 | 20240531 | 134000 | 22131957100 | 45000 | 45000 | 45050 | 44900 | 1187 |
| 379 | 20240531 | 133900 | 22078622000 | 45000 | 45000 | 45000 | 45000 | 105 |
| 380 | 20240531 | 133800 | 22073897000 | 45000 | 44950 | 45000 | 44950 | 88 |
| 381 | 20240531 | 133700 | 22069937550 | 45000 | 45050 | 45050 | 45000 | 529 |
| 382 | 20240531 | 133600 | 22046132200 | 45050 | 45000 | 45050 | 45000 | 173 |
| 383 | 20240531 | 133500 | 22038347050 | 45000 | 45000 | 45000 | 45000 | 129 |
| 384 | 20240531 | 133400 | 22032542050 | 45000 | 44950 | 45000 | 44950 | 322 |
| 385 | 20240531 | 133300 | 22018066800 | 44950 | 44950 | 45000 | 44950 | 341 |
| 386 | 20240531 | 133200 | 22002738550 | 44950 | 44950 | 44950 | 44900 | 40 |
| 387 | 20240531 | 133100 | 22000941150 | 44950 | 44850 | 44950 | 44850 | 482 |
| 388 | 20240531 | 133000 | 21979299750 | 44900 | 44950 | 44950 | 44850 | 810 |
| 389 | 20240531 | 132900 | 21942925100 | 44950 | 44950 | 45000 | 44950 | 303 |
| 390 | 20240531 | 132800 | 21929304750 | 44950 | 45050 | 45050 | 44950 | 541 |
| 391 | 20240531 | 132700 | 21904953300 | 45050 | 45050 | 45050 | 45050 | 510 |
| 392 | 20240531 | 132600 | 21881977800 | 45050 | 45050 | 45050 | 45050 | 228 |
| 393 | 20240531 | 132500 | 21871706400 | 45100 | 45100 | 45100 | 45050 | 1060 |
| 394 | 20240531 | 132400 | 21823904050 | 45100 | 45250 | 45250 | 45100 | 1318 |
| 395 | 20240531 | 132300 | 21764350800 | 45250 | 45250 | 45250 | 45200 | 1142 |
| 396 | 20240531 | 132200 | 21712707400 | 45300 | 45000 | 45300 | 44950 | 7228 |
| 397 | 20240531 | 132100 | 21386005550 | 45000 | 44900 | 45050 | 44900 | 733 |
| 398 | 20240531 | 132000 | 21353040150 | 44900 | 44900 | 44950 | 44900 | 203 |
| 399 | 20240531 | 131900 | 21343925350 | 44900 | 44900 | 44900 | 44850 | 307 |
| 400 | 20240531 | 131800 | 21330142450 | 44900 | 44900 | 44900 | 44850 | 110 |
| 401 | 20240531 | 131700 | 21325203500 | 44900 | 44900 | 44900 | 44900 | 25 |
| 402 | 20240531 | 131600 | 21324081000 | 44900 | 44950 | 44950 | 44850 | 484 |
| 403 | 20240531 | 131500 | 21302350450 | 44950 | 44950 | 44950 | 44900 | 16 |
| 404 | 20240531 | 131400 | 21301631500 | 44950 | 44900 | 44950 | 44900 | 219 |
| 405 | 20240531 | 131300 | 21291794800 | 44900 | 44850 | 44950 | 44850 | 1357 |
| 406 | 20240531 | 131200 | 21230887000 | 44850 | 44800 | 44850 | 44750 | 443 |
| 407 | 20240531 | 131100 | 21211040600 | 44800 | 44750 | 44800 | 44700 | 859 |
| 408 | 20240531 | 131000 | 21172614900 | 44750 | 44700 | 44750 | 44700 | 167 |
| 409 | 20240531 | 130900 | 21165143800 | 44750 | 44700 | 44750 | 44700 | 104 |
| 410 | 20240531 | 130800 | 21160494800 | 44650 | 44700 | 44700 | 44650 | 378 |
| 411 | 20240531 | 130700 | 21143605150 | 44700 | 44750 | 44750 | 44700 | 629 |
| 412 | 20240531 | 130600 | 21115488150 | 44700 | 44700 | 44700 | 44650 | 673 |
| 413 | 20240531 | 130500 | 21085405550 | 44650 | 44650 | 44700 | 44650 | 564 |
| 414 | 20240531 | 130400 | 21060222050 | 44650 | 44650 | 44700 | 44650 | 883 |
| 415 | 20240531 | 130300 | 21020795200 | 44650 | 44700 | 44700 | 44650 | 52 |
| 416 | 20240531 | 130200 | 21018472950 | 44700 | 44700 | 44700 | 44650 | 178 |
| 417 | 20240531 | 130100 | 21010517050 | 44650 | 44700 | 44700 | 44650 | 57 |
| 418 | 20240531 | 130000 | 21007970550 | 44700 | 44700 | 44700 | 44650 | 186 |
| 419 | 20240531 | 125900 | 20999663850 | 44700 | 44650 | 44700 | 44650 | 226 |
| 420 | 20240531 | 125800 | 20989571850 | 44650 | 44650 | 44700 | 44650 | 75 |
| 421 | 20240531 | 125700 | 20986222950 | 44650 | 44650 | 44650 | 44600 | 356 |
| 422 | 20240531 | 125600 | 20970342050 | 44650 | 44650 | 44650 | 44600 | 72 |
| 423 | 20240531 | 125500 | 20967127800 | 44650 | 44650 | 44650 | 44650 | 417 |
| 424 | 20240531 | 125400 | 20948508750 | 44650 | 44700 | 44700 | 44650 | 431 |
| 425 | 20240531 | 125300 | 20929263450 | 44650 | 44650 | 44700 | 44650 | 266 |
| 426 | 20240531 | 125200 | 20917384450 | 44650 | 44700 | 44700 | 44650 | 121 |
| 427 | 20240531 | 125100 | 20911981050 | 44650 | 44650 | 44700 | 44650 | 10 |
| 428 | 20240531 | 125000 | 20911534500 | 44650 | 44600 | 44700 | 44600 | 179 |
| 429 | 20240531 | 124900 | 20903546200 | 44650 | 44650 | 44700 | 44600 | 171 |
| 430 | 20240531 | 124800 | 20895911850 | 44650 | 44650 | 44700 | 44600 | 217 |
| 431 | 20240531 | 124700 | 20886226150 | 44600 | 44650 | 44700 | 44600 | 1696 |
| 432 | 20240531 | 124600 | 20810581950 | 44650 | 44650 | 44700 | 44650 | 1179 |
| 433 | 20240531 | 124500 | 20757935150 | 44700 | 44650 | 44700 | 44650 | 335 |
| 434 | 20240531 | 124400 | 20742976750 | 44650 | 44700 | 44700 | 44650 | 543 |
| 435 | 20240531 | 124300 | 20718728550 | 44700 | 44700 | 44750 | 44700 | 409 |
| 436 | 20240531 | 124200 | 20700445700 | 44700 | 44700 | 44700 | 44650 | 378 |
| 437 | 20240531 | 124100 | 20683553600 | 44700 | 44700 | 44750 | 44650 | 726 |
| 438 | 20240531 | 124000 | 20651102100 | 44750 | 44700 | 44750 | 44700 | 65 |
| 439 | 20240531 | 123900 | 20648195750 | 44700 | 44750 | 44750 | 44700 | 184 |
| 440 | 20240531 | 123800 | 20639961800 | 44750 | 44700 | 44750 | 44700 | 864 |
| 441 | 20240531 | 123700 | 20601340200 | 44700 | 44750 | 44750 | 44700 | 100 |
| 442 | 20240531 | 123600 | 20596868300 | 44750 | 44700 | 44750 | 44700 | 198 |
| 443 | 20240531 | 123500 | 20588016300 | 44750 | 44750 | 44800 | 44700 | 129 |
| 444 | 20240531 | 123400 | 20582243200 | 44750 | 44750 | 44800 | 44750 | 138 |
| 445 | 20240531 | 123300 | 20576066850 | 44700 | 44800 | 44850 | 44700 | 2119 |
| 446 | 20240531 | 123200 | 20481263050 | 44800 | 44800 | 44800 | 44750 | 443 |
| 447 | 20240531 | 123100 | 20461436400 | 44750 | 44800 | 44850 | 44750 | 557 |
| 448 | 20240531 | 123000 | 20436482350 | 44800 | 44800 | 44850 | 44750 | 160 |
| 449 | 20240531 | 122900 | 20429314650 | 44800 | 44850 | 44850 | 44700 | 889 |
| 450 | 20240531 | 122800 | 20389517300 | 44850 | 44900 | 44950 | 44850 | 9088 |
| 451 | 20240531 | 122700 | 19981466000 | 44900 | 44950 | 45000 | 44900 | 413 |
| 452 | 20240531 | 122600 | 19962907950 | 44950 | 45000 | 45000 | 44900 | 376 |
| 453 | 20240531 | 122500 | 19946006350 | 45000 | 45000 | 45000 | 44950 | 427 |
| 454 | 20240531 | 122400 | 19926800250 | 45000 | 44950 | 45000 | 44900 | 591 |
| 455 | 20240531 | 122300 | 19900233350 | 44950 | 44950 | 44950 | 44900 | 442 |
| 456 | 20240531 | 122200 | 19880365550 | 44950 | 44900 | 44950 | 44900 | 426 |
| 457 | 20240531 | 122100 | 19861231650 | 44950 | 44750 | 44950 | 44750 | 2344 |
| 458 | 20240531 | 122000 | 19756061800 | 44750 | 44800 | 44800 | 44750 | 200 |
| 459 | 20240531 | 121900 | 19747110450 | 44800 | 44800 | 44800 | 44750 | 119 |
| 460 | 20240531 | 121800 | 19741780700 | 44800 | 44800 | 44800 | 44800 | 2 |
| 461 | 20240531 | 121700 | 19741691100 | 44750 | 44750 | 44800 | 44700 | 343 |
| 462 | 20240531 | 121600 | 19726356300 | 44750 | 44750 | 44750 | 44700 | 182 |
| 463 | 20240531 | 121500 | 19718213900 | 44750 | 44700 | 44750 | 44700 | 79 |
| 464 | 20240531 | 121400 | 19714678850 | 44700 | 44800 | 44850 | 44700 | 1603 |
| 465 | 20240531 | 121300 | 19642942550 | 44800 | 44850 | 44850 | 44750 | 125 |
| 466 | 20240531 | 121200 | 19637341600 | 44850 | 44850 | 44850 | 44800 | 950 |
| 467 | 20240531 | 121100 | 19594768250 | 44850 | 44850 | 44850 | 44800 | 407 |
| 468 | 20240531 | 121000 | 19576532300 | 44850 | 44850 | 44850 | 44800 | 33 |
| 469 | 20240531 | 120900 | 19575052350 | 44850 | 44850 | 44900 | 44850 | 287 |
| 470 | 20240531 | 120800 | 19562175050 | 44900 | 44850 | 44900 | 44800 | 198 |
| 471 | 20240531 | 120700 | 19553299100 | 44850 | 44800 | 44850 | 44800 | 254 |
| 472 | 20240531 | 120600 | 19541911500 | 44800 | 44800 | 44850 | 44800 | 73 |
| 473 | 20240531 | 120500 | 19538638850 | 44850 | 44850 | 44850 | 44800 | 122 |
| 474 | 20240531 | 120400 | 19533169150 | 44850 | 44800 | 44850 | 44800 | 155 |
| 475 | 20240531 | 120300 | 19526222050 | 44850 | 44850 | 44900 | 44800 | 580 |
| 476 | 20240531 | 120200 | 19500224000 | 44900 | 44850 | 44900 | 44850 | 1044 |
| 477 | 20240531 | 120100 | 19453399400 | 44900 | 44900 | 44900 | 44850 | 85 |
| 478 | 20240531 | 120000 | 19449584850 | 44900 | 44850 | 44900 | 44850 | 41 |
| 479 | 20240531 | 115900 | 19447744100 | 44900 | 44900 | 44900 | 44900 | 175 |
| 480 | 20240531 | 115800 | 19439886600 | 44900 | 44800 | 44900 | 44800 | 602 |
| 481 | 20240531 | 115700 | 19412887600 | 44850 | 44850 | 44850 | 44800 | 490 |
| 482 | 20240531 | 115600 | 19390917800 | 44850 | 44800 | 44850 | 44800 | 40 |
| 483 | 20240531 | 115500 | 19389125750 | 44800 | 44750 | 44850 | 44750 | 178 |
| 484 | 20240531 | 115400 | 19381144450 | 44850 | 44800 | 44850 | 44750 | 308 |
| 485 | 20240531 | 115300 | 19367347400 | 44800 | 44800 | 44800 | 44750 | 443 |
| 486 | 20240531 | 115200 | 19347501050 | 44850 | 44850 | 44850 | 44800 | 311 |
| 487 | 20240531 | 115100 | 19333556300 | 44850 | 44850 | 44850 | 44800 | 137 |
| 488 | 20240531 | 115000 | 19327413850 | 44800 | 44850 | 44850 | 44800 | 212 |
| 489 | 20240531 | 114900 | 19317915500 | 44800 | 44800 | 44800 | 44750 | 462 |
| 490 | 20240531 | 114800 | 19297220300 | 44800 | 44750 | 44800 | 44750 | 156 |
| 491 | 20240531 | 114700 | 19290236500 | 44750 | 44750 | 44750 | 44750 | 691 |
| 492 | 20240531 | 114600 | 19259314250 | 44750 | 44750 | 44800 | 44750 | 823 |
| 493 | 20240531 | 114500 | 19222484450 | 44700 | 44750 | 44750 | 44700 | 70 |
| 494 | 20240531 | 114400 | 19219353450 | 44750 | 44750 | 44750 | 44750 | 92 |
| 495 | 20240531 | 114300 | 19215236450 | 44750 | 44750 | 44750 | 44700 | 221 |
| 496 | 20240531 | 114200 | 19205352300 | 44750 | 44750 | 44800 | 44700 | 295 |
| 497 | 20240531 | 114100 | 19192150850 | 44750 | 44750 | 44750 | 44700 | 377 |
| 498 | 20240531 | 114000 | 19175280400 | 44750 | 44700 | 44750 | 44700 | 1310 |
| 499 | 20240531 | 113900 | 19116718600 | 44700 | 44750 | 44750 | 44700 | 222 |
| 500 | 20240531 | 113800 | 19106786900 | 44700 | 44650 | 44700 | 44650 | 106 |
| 501 | 20240531 | 113700 | 19102050500 | 44650 | 44650 | 44700 | 44650 | 211 |
| 502 | 20240531 | 113600 | 19092629250 | 44650 | 44650 | 44750 | 44600 | 90 |
| 503 | 20240531 | 113500 | 19088610000 | 44650 | 44600 | 44750 | 44550 | 3151 |
| 504 | 20240531 | 113400 | 18948199250 | 44600 | 44700 | 44750 | 44600 | 5151 |
| 505 | 20240531 | 113300 | 18718364650 | 44700 | 44750 | 44750 | 44700 | 1168 |
| 506 | 20240531 | 113200 | 18666148050 | 44700 | 44800 | 44800 | 44700 | 861 |
| 507 | 20240531 | 113100 | 18627617300 | 44800 | 44850 | 44850 | 44800 | 373 |
| 508 | 20240531 | 113000 | 18610906400 | 44800 | 44800 | 44850 | 44800 | 133 |
| 509 | 20240531 | 112900 | 18604942450 | 44800 | 44750 | 44800 | 44750 | 300 |
| 510 | 20240531 | 112800 | 18591505900 | 44750 | 44800 | 44800 | 44750 | 579 |
| 511 | 20240531 | 112700 | 18565592900 | 44850 | 44750 | 44850 | 44700 | 478 |
| 512 | 20240531 | 112600 | 18544215700 | 44750 | 44750 | 44750 | 44750 | 113 |
| 513 | 20240531 | 112500 | 18539158950 | 44700 | 44800 | 44800 | 44700 | 270 |
| 514 | 20240531 | 112400 | 18527084000 | 44750 | 44800 | 44800 | 44700 | 1236 |
| 515 | 20240531 | 112300 | 18471781450 | 44750 | 44800 | 44850 | 44750 | 292 |
| 516 | 20240531 | 112200 | 18458698150 | 44800 | 44800 | 44850 | 44800 | 474 |
| 517 | 20240531 | 112100 | 18437462200 | 44800 | 44800 | 44850 | 44800 | 282 |
| 518 | 20240531 | 112000 | 18424827900 | 44800 | 44750 | 44800 | 44750 | 241 |
| 519 | 20240531 | 111900 | 18414040850 | 44800 | 44800 | 44800 | 44750 | 530 |
| 520 | 20240531 | 111800 | 18390314550 | 44850 | 44800 | 44850 | 44750 | 226 |
| 521 | 20240531 | 111700 | 18380185850 | 44800 | 44800 | 44800 | 44800 | 527 |
| 522 | 20240531 | 111600 | 18356576250 | 44800 | 44850 | 44850 | 44800 | 886 |
| 523 | 20240531 | 111500 | 18316867300 | 44850 | 44550 | 44900 | 44550 | 2838 |
| 524 | 20240531 | 111400 | 18189767150 | 44550 | 44600 | 44600 | 44550 | 2672 |
| 525 | 20240531 | 111300 | 18070701000 | 44600 | 44600 | 44600 | 44550 | 430 |
| 526 | 20240531 | 111200 | 18051540450 | 44550 | 44650 | 44650 | 44550 | 2201 |
| 527 | 20240531 | 111100 | 17953433350 | 44600 | 44650 | 44650 | 44600 | 1799 |
| 528 | 20240531 | 111000 | 17873189200 | 44700 | 44700 | 44700 | 44650 | 709 |
| 529 | 20240531 | 110900 | 17841530800 | 44700 | 44750 | 44750 | 44700 | 290 |
| 530 | 20240531 | 110800 | 17828560850 | 44700 | 44750 | 44750 | 44700 | 351 |
| 531 | 20240531 | 110700 | 17812869800 | 44700 | 44750 | 44800 | 44700 | 582 |
| 532 | 20240531 | 110600 | 17786837750 | 44750 | 44800 | 44800 | 44750 | 132 |
| 533 | 20240531 | 110500 | 17780925650 | 44800 | 44850 | 44900 | 44750 | 425 |
| 534 | 20240531 | 110400 | 17761865050 | 44850 | 44800 | 44900 | 44750 | 575 |
| 535 | 20240531 | 110300 | 17736088150 | 44800 | 44750 | 44800 | 44700 | 658 |
| 536 | 20240531 | 110200 | 17706660400 | 44700 | 44700 | 44700 | 44700 | 160 |
| 537 | 20240531 | 110100 | 17699508400 | 44650 | 44550 | 44700 | 44550 | 721 |
| 538 | 20240531 | 110000 | 17667372950 | 44550 | 44700 | 44700 | 44550 | 865 |
| 539 | 20240531 | 105900 | 17628814500 | 44550 | 44500 | 44600 | 44500 | 958 |
| 540 | 20240531 | 105800 | 17586163850 | 44500 | 44550 | 44600 | 44500 | 2548 |
| 541 | 20240531 | 105700 | 17472674250 | 44550 | 44550 | 44600 | 44550 | 1936 |
| 542 | 20240531 | 105600 | 17386417300 | 44600 | 44650 | 44700 | 44550 | 4428 |
| 543 | 20240531 | 105500 | 17188876700 | 44600 | 44650 | 44750 | 44600 | 2589 |
| 544 | 20240531 | 105400 | 17073287300 | 44700 | 44750 | 44800 | 44700 | 1693 |
| 545 | 20240531 | 105300 | 16997606200 | 44750 | 44750 | 44850 | 44700 | 769 |
| 546 | 20240531 | 105200 | 16963186900 | 44750 | 44750 | 44750 | 44700 | 574 |
| 547 | 20240531 | 105100 | 16937503700 | 44750 | 44650 | 44750 | 44650 | 1963 |
| 548 | 20240531 | 105000 | 16849782150 | 44650 | 44700 | 44700 | 44650 | 292 |
| 549 | 20240531 | 104900 | 16836735750 | 44700 | 44700 | 44750 | 44650 | 396 |
| 550 | 20240531 | 104800 | 16819042050 | 44700 | 44750 | 44750 | 44650 | 2556 |
| 551 | 20240531 | 104700 | 16704775400 | 44750 | 44750 | 44850 | 44700 | 3219 |
| 552 | 20240531 | 104600 | 16560854350 | 44750 | 44700 | 44750 | 44700 | 564 |
| 553 | 20240531 | 104500 | 16535630700 | 44750 | 44750 | 44750 | 44700 | 1235 |
| 554 | 20240531 | 104400 | 16480390950 | 44750 | 44700 | 44800 | 44650 | 1567 |
| 555 | 20240531 | 104300 | 16410319150 | 44700 | 44850 | 44850 | 44650 | 4349 |
| 556 | 20240531 | 104200 | 16215785200 | 44850 | 44850 | 44850 | 44800 | 544 |
| 557 | 20240531 | 104100 | 16191411800 | 44850 | 44800 | 44900 | 44750 | 1398 |
| 558 | 20240531 | 104000 | 16128785950 | 44800 | 45000 | 45000 | 44800 | 2088 |
| 559 | 20240531 | 103900 | 16035195050 | 45000 | 45050 | 45050 | 44900 | 792 |
| 560 | 20240531 | 103800 | 15999625800 | 45050 | 45050 | 45050 | 44950 | 569 |
| 561 | 20240531 | 103700 | 15974014300 | 45050 | 45100 | 45100 | 44950 | 466 |
| 562 | 20240531 | 103600 | 15953026000 | 45100 | 45050 | 45100 | 45000 | 343 |
| 563 | 20240531 | 103500 | 15937574700 | 45100 | 45100 | 45100 | 45000 | 1374 |
| 564 | 20240531 | 103400 | 15875663900 | 45100 | 45050 | 45100 | 45000 | 425 |
| 565 | 20240531 | 103300 | 15856513000 | 45000 | 45100 | 45100 | 44850 | 2673 |
| 566 | 20240531 | 103200 | 15736404400 | 45100 | 45000 | 45100 | 44950 | 1105 |
| 567 | 20240531 | 103100 | 15686669550 | 45000 | 44950 | 45000 | 44900 | 1249 |
| 568 | 20240531 | 103000 | 15630567750 | 45000 | 44950 | 45000 | 44900 | 373 |
| 569 | 20240531 | 102900 | 15613786550 | 45000 | 44900 | 45000 | 44900 | 559 |
| 570 | 20240531 | 102800 | 15588671700 | 44900 | 44950 | 45000 | 44850 | 336 |
| 571 | 20240531 | 102700 | 15573578300 | 45000 | 44950 | 45000 | 44900 | 198 |
| 572 | 20240531 | 102600 | 15564680950 | 44950 | 44900 | 44950 | 44850 | 673 |
| 573 | 20240531 | 102500 | 15534445900 | 44950 | 44950 | 45000 | 44900 | 157 |
| 574 | 20240531 | 102400 | 15527390450 | 44950 | 44850 | 45000 | 44850 | 2617 |
| 575 | 20240531 | 102300 | 15409801150 | 44900 | 44950 | 44950 | 44850 | 871 |
| 576 | 20240531 | 102200 | 15370705400 | 44950 | 44950 | 44950 | 44800 | 828 |
| 577 | 20240531 | 102100 | 15333581850 | 44950 | 44800 | 44950 | 44800 | 685 |
| 578 | 20240531 | 102000 | 15302837000 | 44850 | 44850 | 44900 | 44850 | 803 |
| 579 | 20240531 | 101900 | 15266819650 | 44900 | 44900 | 44900 | 44850 | 714 |
| 580 | 20240531 | 101800 | 15234789950 | 44950 | 45000 | 45050 | 44850 | 3206 |
| 581 | 20240531 | 101700 | 15090689300 | 45050 | 45100 | 45100 | 45000 | 253 |
| 582 | 20240531 | 101600 | 15079294000 | 45100 | 45150 | 45150 | 45000 | 1403 |
| 583 | 20240531 | 101500 | 15016041650 | 45150 | 45150 | 45150 | 45100 | 503 |
| 584 | 20240531 | 101400 | 14993341500 | 45150 | 45100 | 45150 | 45000 | 1553 |
| 585 | 20240531 | 101300 | 14923352100 | 45150 | 45100 | 45150 | 45100 | 567 |
| 586 | 20240531 | 101200 | 14897774450 | 45100 | 45050 | 45100 | 45050 | 600 |
| 587 | 20240531 | 101100 | 14870717550 | 45100 | 45100 | 45150 | 45100 | 1555 |
| 588 | 20240531 | 101000 | 14800583550 | 45100 | 45050 | 45150 | 45000 | 1649 |
| 589 | 20240531 | 100900 | 14726204000 | 45050 | 44950 | 45050 | 44950 | 1728 |
| 590 | 20240531 | 100800 | 14648462550 | 45000 | 45000 | 45050 | 44950 | 1151 |
| 591 | 20240531 | 100700 | 14596670950 | 45000 | 45050 | 45050 | 44950 | 440 |
| 592 | 20240531 | 100600 | 14576862250 | 45050 | 45000 | 45050 | 44900 | 2261 |
| 593 | 20240531 | 100500 | 14475161600 | 45050 | 45000 | 45050 | 44900 | 1353 |
| 594 | 20240531 | 100400 | 14414302650 | 45050 | 45050 | 45050 | 45000 | 636 |
| 595 | 20240531 | 100300 | 14385653950 | 45050 | 45000 | 45050 | 44900 | 968 |
| 596 | 20240531 | 100200 | 14342124100 | 44950 | 44850 | 45000 | 44850 | 1632 |
| 597 | 20240531 | 100100 | 14268808100 | 44850 | 44950 | 44950 | 44750 | 2172 |
| 598 | 20240531 | 100000 | 14171385600 | 44900 | 45000 | 45000 | 44900 | 1557 |
| 599 | 20240531 | 095900 | 14101434500 | 45000 | 45000 | 45000 | 44950 | 631 |
| 600 | 20240531 | 095800 | 14073066200 | 45000 | 45000 | 45000 | 44900 | 818 |
| 601 | 20240531 | 095700 | 14036293450 | 45000 | 44900 | 45000 | 44850 | 2244 |
| 602 | 20240531 | 095600 | 13935503450 | 44900 | 44850 | 44900 | 44800 | 879 |
| 603 | 20240531 | 095500 | 13896076800 | 44850 | 44800 | 44850 | 44700 | 1584 |
| 604 | 20240531 | 095400 | 13825122000 | 44800 | 44850 | 44850 | 44700 | 792 |
| 605 | 20240531 | 095300 | 13789672100 | 44850 | 44650 | 44850 | 44600 | 955 |
| 606 | 20240531 | 095200 | 13746989900 | 44700 | 44650 | 44700 | 44600 | 1392 |
| 607 | 20240531 | 095100 | 13684847500 | 44650 | 44850 | 44850 | 44600 | 2945 |
| 608 | 20240531 | 095000 | 13553301900 | 44850 | 44700 | 44850 | 44650 | 1158 |
| 609 | 20240531 | 094900 | 13501519000 | 44700 | 44700 | 44750 | 44650 | 752 |
| 610 | 20240531 | 094800 | 13467921800 | 44700 | 44650 | 44750 | 44600 | 2533 |
| 611 | 20240531 | 094700 | 13354785900 | 44650 | 44650 | 44700 | 44600 | 2207 |
| 612 | 20240531 | 094600 | 13256268400 | 44650 | 44650 | 44650 | 44550 | 3804 |
| 613 | 20240531 | 094500 | 13086600000 | 44650 | 44700 | 44700 | 44600 | 4711 |
| 614 | 20240531 | 094400 | 12876403550 | 44650 | 44750 | 44750 | 44650 | 4594 |
| 615 | 20240531 | 094300 | 12671154850 | 44750 | 44850 | 44850 | 44700 | 5645 |
| 616 | 20240531 | 094200 | 12418538450 | 44850 | 45050 | 45050 | 44800 | 11034 |
| 617 | 20240531 | 094100 | 11923024600 | 45000 | 45050 | 45150 | 45000 | 870 |
| 618 | 20240531 | 094000 | 11883831050 | 45050 | 45050 | 45150 | 45000 | 475 |
| 619 | 20240531 | 093900 | 11862429450 | 45050 | 45300 | 45300 | 45000 | 6863 |
| 620 | 20240531 | 093800 | 11553045400 | 45250 | 45350 | 45350 | 45250 | 764 |
| 621 | 20240531 | 093700 | 11518453850 | 45350 | 45250 | 45350 | 45200 | 865 |
| 622 | 20240531 | 093600 | 11479308750 | 45250 | 45150 | 45300 | 45050 | 2273 |
| 623 | 20240531 | 093500 | 11376615800 | 45150 | 45150 | 45200 | 45000 | 1980 |
| 624 | 20240531 | 093400 | 11287383950 | 45150 | 45200 | 45250 | 45100 | 785 |
| 625 | 20240531 | 093300 | 11251923250 | 45200 | 45200 | 45250 | 45050 | 1746 |
| 626 | 20240531 | 093200 | 11173092650 | 45200 | 45000 | 45250 | 44950 | 908 |
| 627 | 20240531 | 093100 | 11132126600 | 45000 | 45000 | 45000 | 44950 | 2378 |
| 628 | 20240531 | 093000 | 11025212850 | 45000 | 45000 | 45000 | 44900 | 4003 |
| 629 | 20240531 | 092900 | 10845265450 | 45000 | 45000 | 45100 | 44950 | 1196 |
| 630 | 20240531 | 092800 | 10791437500 | 45000 | 45100 | 45200 | 44950 | 3837 |
| 631 | 20240531 | 092700 | 10618672250 | 45150 | 45200 | 45250 | 45050 | 1033 |
| 632 | 20240531 | 092600 | 10572045250 | 45250 | 44950 | 45250 | 44900 | 3302 |
| 633 | 20240531 | 092500 | 10423285450 | 44950 | 45200 | 45200 | 44900 | 5122 |
| 634 | 20240531 | 092400 | 10192716400 | 45200 | 45100 | 45200 | 45000 | 4033 |
| 635 | 20240531 | 092300 | 10010908750 | 45150 | 45100 | 45200 | 45050 | 1990 |
| 636 | 20240531 | 092200 | 9921095850 | 45150 | 44950 | 45200 | 44900 | 2531 |
| 637 | 20240531 | 092100 | 9807267450 | 45000 | 45250 | 45250 | 44950 | 9935 |
| 638 | 20240531 | 092000 | 9359468350 | 45250 | 45300 | 45400 | 45150 | 1625 |
| 639 | 20240531 | 091900 | 9285972600 | 45400 | 45100 | 45400 | 45050 | 4595 |
| 640 | 20240531 | 091800 | 9078438250 | 45100 | 45400 | 45400 | 45050 | 5720 |
| 641 | 20240531 | 091700 | 8819909900 | 45400 | 45100 | 45550 | 45050 | 13253 |
| 642 | 20240531 | 091600 | 8219620650 | 45100 | 45100 | 45100 | 44900 | 6145 |
| 643 | 20240531 | 091500 | 7943072850 | 45100 | 45250 | 45300 | 44950 | 21891 |
| 644 | 20240531 | 091400 | 6956543000 | 45250 | 45350 | 45350 | 45200 | 6437 |
| 645 | 20240531 | 091300 | 6665246800 | 45250 | 45650 | 45650 | 45250 | 16797 |
| 646 | 20240531 | 091200 | 5902270050 | 45550 | 45800 | 45850 | 45500 | 13650 |
| 647 | 20240531 | 091100 | 5279399450 | 45800 | 46200 | 46200 | 45750 | 9837 |
| 648 | 20240531 | 091000 | 4827562750 | 46200 | 46050 | 46300 | 46000 | 4544 |
| 649 | 20240531 | 090900 | 4617824550 | 46050 | 46200 | 46300 | 45950 | 5002 |
| 650 | 20240531 | 090800 | 4387346050 | 46300 | 46000 | 46300 | 45800 | 8755 |
| 651 | 20240531 | 090700 | 3984648450 | 46000 | 46050 | 46100 | 45750 | 8112 |
| 652 | 20240531 | 090600 | 3612396550 | 46050 | 45900 | 46050 | 45800 | 4462 |
| 653 | 20240531 | 090500 | 3407482200 | 45850 | 45900 | 46000 | 45700 | 8334 |
| 654 | 20240531 | 090400 | 3025990550 | 45800 | 45500 | 45850 | 45450 | 7486 |
| 655 | 20240531 | 090300 | 2683982800 | 45450 | 45850 | 45850 | 45400 | 11976 |
| 656 | 20240531 | 090200 | 2137485950 | 45850 | 46400 | 46500 | 45550 | 19427 |
| 657 | 20240531 | 090100 | 1241751750 | 46300 | 47250 | 47250 | 46250 | 17170 |
| 658 | 20240531 | 090000 | 437536500 | 47200 | 47250 | 47900 | 47200 | 9148 |