36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 202500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 3 | 20240531 | 202400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 4 | 20240531 | 202300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 5 | 20240531 | 202200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 6 | 20240531 | 202100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 7 | 20240531 | 202000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 8 | 20240531 | 201900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 9 | 20240531 | 201800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 10 | 20240531 | 201700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 11 | 20240531 | 201600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 12 | 20240531 | 201500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 13 | 20240531 | 201400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 14 | 20240531 | 201300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 15 | 20240531 | 201200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 16 | 20240531 | 201100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 17 | 20240531 | 201000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 18 | 20240531 | 200900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 19 | 20240531 | 200800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 20 | 20240531 | 200700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 21 | 20240531 | 200600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 22 | 20240531 | 200500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 23 | 20240531 | 200400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 24 | 20240531 | 200300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 25 | 20240531 | 200200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 26 | 20240531 | 200100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 27 | 20240531 | 200000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 28 | 20240531 | 195900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 29 | 20240531 | 195800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 30 | 20240531 | 195700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 31 | 20240531 | 195600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 32 | 20240531 | 195500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 33 | 20240531 | 195400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 34 | 20240531 | 195300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 35 | 20240531 | 195200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 36 | 20240531 | 195100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 37 | 20240531 | 195000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 38 | 20240531 | 194900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 39 | 20240531 | 194800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 40 | 20240531 | 194700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 41 | 20240531 | 194600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 42 | 20240531 | 194500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 43 | 20240531 | 194400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 44 | 20240531 | 194300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 45 | 20240531 | 194200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 46 | 20240531 | 194100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 47 | 20240531 | 194000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 48 | 20240531 | 193900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 49 | 20240531 | 193800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 50 | 20240531 | 193700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 51 | 20240531 | 193600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 52 | 20240531 | 193500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 53 | 20240531 | 193400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 54 | 20240531 | 193300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 55 | 20240531 | 193200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 56 | 20240531 | 193100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 57 | 20240531 | 193000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 58 | 20240531 | 192900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 59 | 20240531 | 192800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 60 | 20240531 | 192700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 61 | 20240531 | 192600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 62 | 20240531 | 192500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 63 | 20240531 | 192400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 64 | 20240531 | 192300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 65 | 20240531 | 192200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 66 | 20240531 | 192100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 67 | 20240531 | 192000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 68 | 20240531 | 191900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 69 | 20240531 | 191800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 70 | 20240531 | 191700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 71 | 20240531 | 191600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 72 | 20240531 | 191500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 73 | 20240531 | 191400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 74 | 20240531 | 191300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 75 | 20240531 | 191200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 76 | 20240531 | 191100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 77 | 20240531 | 191000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 78 | 20240531 | 190900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 79 | 20240531 | 190800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 80 | 20240531 | 190700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 81 | 20240531 | 190600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 82 | 20240531 | 190500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 83 | 20240531 | 190400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 84 | 20240531 | 190300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 85 | 20240531 | 190200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 86 | 20240531 | 190100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 87 | 20240531 | 190000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 88 | 20240531 | 185900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 89 | 20240531 | 185800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 90 | 20240531 | 185700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 91 | 20240531 | 185600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 92 | 20240531 | 185500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 93 | 20240531 | 185400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 94 | 20240531 | 185300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 95 | 20240531 | 185200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 96 | 20240531 | 185100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 97 | 20240531 | 185000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 98 | 20240531 | 184900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 99 | 20240531 | 184800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 100 | 20240531 | 184700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 101 | 20240531 | 184600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 102 | 20240531 | 184500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 103 | 20240531 | 184400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 104 | 20240531 | 184300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 105 | 20240531 | 184200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 106 | 20240531 | 184100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 107 | 20240531 | 184000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 108 | 20240531 | 183900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 109 | 20240531 | 183800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 110 | 20240531 | 183700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 111 | 20240531 | 183600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 112 | 20240531 | 183500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 113 | 20240531 | 183400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 114 | 20240531 | 183300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 115 | 20240531 | 183200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 116 | 20240531 | 183100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 117 | 20240531 | 183000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 118 | 20240531 | 182900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 119 | 20240531 | 182800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 120 | 20240531 | 182700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 121 | 20240531 | 182600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 122 | 20240531 | 182500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 123 | 20240531 | 182400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 124 | 20240531 | 182300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 125 | 20240531 | 182200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 126 | 20240531 | 182100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 127 | 20240531 | 182000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 128 | 20240531 | 181900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 129 | 20240531 | 181800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 130 | 20240531 | 181700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 131 | 20240531 | 181600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 132 | 20240531 | 181500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 133 | 20240531 | 181400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 134 | 20240531 | 181300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 135 | 20240531 | 181200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 136 | 20240531 | 181100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 137 | 20240531 | 181000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 138 | 20240531 | 180900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 139 | 20240531 | 180800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 140 | 20240531 | 180700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 141 | 20240531 | 180600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 142 | 20240531 | 180500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 143 | 20240531 | 180400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 144 | 20240531 | 180300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 145 | 20240531 | 180200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 146 | 20240531 | 180100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 147 | 20240531 | 180000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 148 | 20240531 | 175900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 149 | 20240531 | 175800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 150 | 20240531 | 175700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 151 | 20240531 | 175600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 152 | 20240531 | 175500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 153 | 20240531 | 175400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 154 | 20240531 | 175300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 155 | 20240531 | 175200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 156 | 20240531 | 175100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 157 | 20240531 | 175000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 158 | 20240531 | 174900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 159 | 20240531 | 174800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 160 | 20240531 | 174700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 161 | 20240531 | 174600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 162 | 20240531 | 174500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 163 | 20240531 | 174400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 164 | 20240531 | 174300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 165 | 20240531 | 174200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 166 | 20240531 | 174100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 167 | 20240531 | 174000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 168 | 20240531 | 173900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 169 | 20240531 | 173800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 170 | 20240531 | 173700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 171 | 20240531 | 173600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 172 | 20240531 | 173500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 173 | 20240531 | 173400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 174 | 20240531 | 173300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 175 | 20240531 | 173200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 176 | 20240531 | 173100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 177 | 20240531 | 173000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 178 | 20240531 | 172900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 179 | 20240531 | 172800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 180 | 20240531 | 172700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 181 | 20240531 | 172600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 182 | 20240531 | 172500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 183 | 20240531 | 172400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 184 | 20240531 | 172300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 185 | 20240531 | 172200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 186 | 20240531 | 172100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 187 | 20240531 | 172000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 188 | 20240531 | 171900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 189 | 20240531 | 171800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 190 | 20240531 | 171700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 191 | 20240531 | 171600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 192 | 20240531 | 171500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 193 | 20240531 | 171400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 194 | 20240531 | 171300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 195 | 20240531 | 171200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20240531 | 171100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20240531 | 171000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20240531 | 170900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20240531 | 170800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20240531 | 170700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20240531 | 170600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20240531 | 170500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20240531 | 170400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20240531 | 170300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20240531 | 170200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20240531 | 170100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20240531 | 170000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20240531 | 165900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20240531 | 165800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20240531 | 165700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 211 | 20240531 | 165600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 212 | 20240531 | 165500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 213 | 20240531 | 165400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 214 | 20240531 | 165300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 215 | 20240531 | 165200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 216 | 20240531 | 165100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 217 | 20240531 | 165000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 218 | 20240531 | 164900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 219 | 20240531 | 164800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 220 | 20240531 | 164700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 221 | 20240531 | 164600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 222 | 20240531 | 164500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 223 | 20240531 | 164400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 224 | 20240531 | 164300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 225 | 20240531 | 164200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 226 | 20240531 | 164100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 227 | 20240531 | 164000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 228 | 20240531 | 163900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 229 | 20240531 | 163800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 230 | 20240531 | 163700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 231 | 20240531 | 163600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 232 | 20240531 | 163500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 233 | 20240531 | 163400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 234 | 20240531 | 163300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 235 | 20240531 | 163200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 236 | 20240531 | 163100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 237 | 20240531 | 163000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 238 | 20240531 | 162900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 239 | 20240531 | 162800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 240 | 20240531 | 162700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 241 | 20240531 | 162600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 242 | 20240531 | 162500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 243 | 20240531 | 162400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 244 | 20240531 | 162300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 245 | 20240531 | 162200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 246 | 20240531 | 162100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 247 | 20240531 | 162000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 248 | 20240531 | 161900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 249 | 20240531 | 161800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 250 | 20240531 | 161700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 251 | 20240531 | 161600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 252 | 20240531 | 161500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 253 | 20240531 | 161400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 254 | 20240531 | 161300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 255 | 20240531 | 161200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 256 | 20240531 | 161100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 257 | 20240531 | 161000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 258 | 20240531 | 160900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 259 | 20240531 | 160800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 260 | 20240531 | 160700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 261 | 20240531 | 160600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 262 | 20240531 | 160500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 263 | 20240531 | 160400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 264 | 20240531 | 160300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 265 | 20240531 | 160200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 266 | 20240531 | 160100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 267 | 20240531 | 160000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 268 | 20240531 | 155900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 269 | 20240531 | 155800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 270 | 20240531 | 155700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 271 | 20240531 | 155600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 272 | 20240531 | 155500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 273 | 20240531 | 155400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 274 | 20240531 | 155300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 275 | 20240531 | 155200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 276 | 20240531 | 155100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 277 | 20240531 | 155000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 278 | 20240531 | 154900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 279 | 20240531 | 154800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 280 | 20240531 | 154700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 281 | 20240531 | 154600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 282 | 20240531 | 154500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 283 | 20240531 | 154400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 284 | 20240531 | 154300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 285 | 20240531 | 154200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 286 | 20240531 | 154100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 287 | 20240531 | 154000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 288 | 20240531 | 153900 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 289 | 20240531 | 153800 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 290 | 20240531 | 153700 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 291 | 20240531 | 153600 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 292 | 20240531 | 153500 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 293 | 20240531 | 153400 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 294 | 20240531 | 153300 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 295 | 20240531 | 153200 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 296 | 20240531 | 153100 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 297 | 20240531 | 153000 | 8179346200 | 40650 | 40650 | 40650 | 40650 | 22211 |
| 298 | 20240531 | 152900 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 299 | 20240531 | 152800 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 300 | 20240531 | 152700 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 301 | 20240531 | 152600 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 302 | 20240531 | 152500 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 303 | 20240531 | 152400 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 304 | 20240531 | 152300 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 305 | 20240531 | 152200 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 306 | 20240531 | 152100 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 307 | 20240531 | 152000 | 7276469050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 308 | 20240531 | 151900 | 7276469050 | 40300 | 40450 | 40500 | 40300 | 1304 |
| 309 | 20240531 | 151800 | 7223713300 | 40450 | 40500 | 40500 | 40400 | 984 |
| 310 | 20240531 | 151700 | 7183908800 | 40500 | 40300 | 40500 | 40300 | 2598 |
| 311 | 20240531 | 151600 | 7078965200 | 40300 | 40300 | 40300 | 40200 | 2298 |
| 312 | 20240531 | 151500 | 6986424300 | 40300 | 40200 | 40300 | 40200 | 331 |
| 313 | 20240531 | 151400 | 6973098250 | 40250 | 40100 | 40250 | 40100 | 1479 |
| 314 | 20240531 | 151300 | 6913761550 | 40100 | 40100 | 40100 | 40100 | 56 |
| 315 | 20240531 | 151200 | 6911515950 | 40100 | 40000 | 40100 | 40000 | 432 |
| 316 | 20240531 | 151100 | 6894226400 | 40000 | 40000 | 40000 | 40000 | 340 |
| 317 | 20240531 | 151000 | 6880626400 | 40000 | 39950 | 40000 | 39900 | 211 |
| 318 | 20240531 | 150900 | 6872201100 | 39950 | 40000 | 40050 | 39950 | 612 |
| 319 | 20240531 | 150800 | 6847736450 | 40000 | 40000 | 40050 | 40000 | 312 |
| 320 | 20240531 | 150700 | 6835251550 | 40000 | 39950 | 40050 | 39950 | 438 |
| 321 | 20240531 | 150600 | 6817731000 | 39950 | 40000 | 40050 | 39950 | 172 |
| 322 | 20240531 | 150500 | 6810851000 | 39950 | 39950 | 40000 | 39950 | 243 |
| 323 | 20240531 | 150400 | 6801134750 | 39950 | 39900 | 40050 | 39900 | 1005 |
| 324 | 20240531 | 150300 | 6760960300 | 39900 | 39900 | 39950 | 39900 | 187 |
| 325 | 20240531 | 150200 | 6753497200 | 39900 | 39900 | 39950 | 39900 | 222 |
| 326 | 20240531 | 150100 | 6744637550 | 39900 | 39900 | 39950 | 39900 | 147 |
| 327 | 20240531 | 150000 | 6738770950 | 39950 | 39950 | 39950 | 39900 | 380 |
| 328 | 20240531 | 145900 | 6723601800 | 39900 | 39900 | 40050 | 39900 | 478 |
| 329 | 20240531 | 145800 | 6704519250 | 39900 | 39900 | 39900 | 39900 | 26 |
| 330 | 20240531 | 145700 | 6703481850 | 39900 | 39950 | 40000 | 39900 | 155 |
| 331 | 20240531 | 145600 | 6697294250 | 39950 | 39950 | 40050 | 39900 | 234 |
| 332 | 20240531 | 145500 | 6687948350 | 39950 | 39900 | 39950 | 39900 | 69 |
| 333 | 20240531 | 145400 | 6685193150 | 39900 | 40050 | 40050 | 39900 | 297 |
| 334 | 20240531 | 145300 | 6673331500 | 39950 | 39900 | 40000 | 39900 | 1032 |
| 335 | 20240531 | 145200 | 6632136850 | 39950 | 39950 | 39950 | 39900 | 191 |
| 336 | 20240531 | 145100 | 6624511150 | 40000 | 40000 | 40000 | 39950 | 259 |
| 337 | 20240531 | 145000 | 6614158700 | 40000 | 40000 | 40050 | 39950 | 212 |
| 338 | 20240531 | 144900 | 6605677650 | 40000 | 40050 | 40100 | 40000 | 118 |
| 339 | 20240531 | 144800 | 6600950850 | 40000 | 40050 | 40100 | 40000 | 134 |
| 340 | 20240531 | 144700 | 6595583850 | 40150 | 40150 | 40250 | 40050 | 540 |
| 341 | 20240531 | 144600 | 6573911950 | 40150 | 40300 | 40350 | 40150 | 602 |
| 342 | 20240531 | 144500 | 6549676600 | 40350 | 40250 | 40350 | 40200 | 310 |
| 343 | 20240531 | 144400 | 6537192900 | 40200 | 40300 | 40350 | 40200 | 455 |
| 344 | 20240531 | 144300 | 6518866150 | 40350 | 40350 | 40400 | 40350 | 1090 |
| 345 | 20240531 | 144200 | 6474860000 | 40350 | 40300 | 40350 | 40250 | 547 |
| 346 | 20240531 | 144100 | 6452815000 | 40300 | 40150 | 40300 | 40100 | 1005 |
| 347 | 20240531 | 144000 | 6412429300 | 40150 | 40150 | 40150 | 40150 | 26 |
| 348 | 20240531 | 143900 | 6411385400 | 40150 | 40050 | 40150 | 40050 | 517 |
| 349 | 20240531 | 143800 | 6390654750 | 40050 | 40050 | 40100 | 40050 | 415 |
| 350 | 20240531 | 143700 | 6374031600 | 40100 | 40100 | 40150 | 40100 | 827 |
| 351 | 20240531 | 143600 | 6340861300 | 40100 | 39950 | 40100 | 39950 | 1202 |
| 352 | 20240531 | 143500 | 6292762050 | 40000 | 40000 | 40000 | 39950 | 158 |
| 353 | 20240531 | 143400 | 6286443550 | 40000 | 39900 | 40000 | 39900 | 1282 |
| 354 | 20240531 | 143300 | 6235276650 | 39900 | 39900 | 39900 | 39900 | 54 |
| 355 | 20240531 | 143200 | 6233122050 | 39900 | 39900 | 39900 | 39900 | 83 |
| 356 | 20240531 | 143100 | 6229810350 | 39850 | 39900 | 39900 | 39850 | 72 |
| 357 | 20240531 | 143000 | 6226937800 | 39900 | 39900 | 39900 | 39900 | 524 |
| 358 | 20240531 | 142900 | 6206030200 | 39850 | 39800 | 39900 | 39800 | 172 |
| 359 | 20240531 | 142800 | 6199180700 | 39850 | 39850 | 39900 | 39800 | 786 |
| 360 | 20240531 | 142700 | 6167886200 | 39850 | 39850 | 39850 | 39850 | 440 |
| 361 | 20240531 | 142600 | 6150352200 | 39900 | 39850 | 39900 | 39850 | 44 |
| 362 | 20240531 | 142500 | 6148596800 | 39850 | 39850 | 39850 | 39850 | 5 |
| 363 | 20240531 | 142400 | 6148397550 | 39850 | 39900 | 39900 | 39850 | 208 |
| 364 | 20240531 | 142300 | 6140105600 | 39850 | 39800 | 39850 | 39800 | 800 |
| 365 | 20240531 | 142200 | 6108250600 | 39800 | 39850 | 39850 | 39800 | 128 |
| 366 | 20240531 | 142100 | 6103153500 | 39850 | 39900 | 39900 | 39850 | 967 |
| 367 | 20240531 | 142000 | 6064617050 | 39900 | 39900 | 39900 | 39850 | 633 |
| 368 | 20240531 | 141900 | 6039361000 | 39950 | 39950 | 39950 | 39900 | 42 |
| 369 | 20240531 | 141800 | 6037683400 | 39900 | 39900 | 39950 | 39900 | 332 |
| 370 | 20240531 | 141700 | 6024433200 | 39900 | 39900 | 39900 | 39900 | 3 |
| 371 | 20240531 | 141600 | 6024313500 | 39950 | 39950 | 39950 | 39950 | 251 |
| 372 | 20240531 | 141500 | 6014286050 | 39950 | 40000 | 40000 | 39950 | 17 |
| 373 | 20240531 | 141400 | 6013606350 | 40000 | 39950 | 40000 | 39950 | 374 |
| 374 | 20240531 | 141300 | 5998659950 | 40000 | 40000 | 40000 | 39950 | 68 |
| 375 | 20240531 | 141200 | 5995940500 | 40000 | 39950 | 40000 | 39900 | 610 |
| 376 | 20240531 | 141100 | 5971593900 | 39950 | 39900 | 39950 | 39900 | 85 |
| 377 | 20240531 | 141000 | 5968198350 | 39900 | 39900 | 39900 | 39900 | 391 |
| 378 | 20240531 | 140900 | 5952597450 | 39900 | 39950 | 39950 | 39900 | 53 |
| 379 | 20240531 | 140800 | 5950480200 | 39900 | 39950 | 39950 | 39900 | 313 |
| 380 | 20240531 | 140700 | 5937987150 | 39950 | 39950 | 40000 | 39950 | 99 |
| 381 | 20240531 | 140600 | 5934032050 | 39950 | 39950 | 39950 | 39950 | 243 |
| 382 | 20240531 | 140500 | 5924324200 | 39950 | 39950 | 39950 | 39950 | 65 |
| 383 | 20240531 | 140400 | 5921727450 | 39950 | 40000 | 40000 | 39950 | 251 |
| 384 | 20240531 | 140300 | 5911698700 | 40000 | 39950 | 40000 | 39950 | 150 |
| 385 | 20240531 | 140200 | 5905702250 | 40000 | 40000 | 40000 | 39950 | 133 |
| 386 | 20240531 | 140100 | 5900387200 | 40000 | 40000 | 40000 | 39950 | 102 |
| 387 | 20240531 | 140000 | 5896310600 | 40000 | 39950 | 40000 | 39950 | 123 |
| 388 | 20240531 | 135900 | 5891395500 | 40000 | 40000 | 40000 | 39950 | 156 |
| 389 | 20240531 | 135800 | 5885159550 | 39950 | 39950 | 40000 | 39950 | 163 |
| 390 | 20240531 | 135700 | 5878646700 | 40000 | 40000 | 40000 | 39950 | 71 |
| 391 | 20240531 | 135600 | 5875806850 | 40000 | 39950 | 40050 | 39950 | 277 |
| 392 | 20240531 | 135500 | 5864733550 | 39950 | 40000 | 40000 | 39950 | 183 |
| 393 | 20240531 | 135400 | 5857413600 | 39950 | 39950 | 39950 | 39950 | 166 |
| 394 | 20240531 | 135300 | 5850781900 | 40000 | 40000 | 40000 | 40000 | 154 |
| 395 | 20240531 | 135200 | 5844621900 | 40000 | 40000 | 40000 | 40000 | 271 |
| 396 | 20240531 | 135100 | 5833781900 | 40000 | 40000 | 40000 | 40000 | 106 |
| 397 | 20240531 | 135000 | 5829541900 | 40000 | 40000 | 40000 | 40000 | 206 |
| 398 | 20240531 | 134900 | 5821301900 | 40000 | 40000 | 40000 | 40000 | 551 |
| 399 | 20240531 | 134800 | 5799261900 | 40000 | 39950 | 40000 | 39950 | 348 |
| 400 | 20240531 | 134700 | 5785356800 | 39950 | 40000 | 40000 | 39950 | 315 |
| 401 | 20240531 | 134600 | 5772770550 | 39950 | 39950 | 39950 | 39950 | 95 |
| 402 | 20240531 | 134500 | 5768975300 | 40000 | 40000 | 40000 | 39950 | 286 |
| 403 | 20240531 | 134400 | 5757544350 | 39950 | 39950 | 39950 | 39950 | 106 |
| 404 | 20240531 | 134300 | 5753309650 | 40000 | 39950 | 40000 | 39950 | 177 |
| 405 | 20240531 | 134200 | 5746238350 | 39950 | 39950 | 39950 | 39950 | 99 |
| 406 | 20240531 | 134100 | 5742283300 | 39950 | 39950 | 40000 | 39950 | 270 |
| 407 | 20240531 | 134000 | 5731491700 | 39950 | 39950 | 39950 | 39950 | 111 |
| 408 | 20240531 | 133900 | 5727057250 | 39950 | 40000 | 40000 | 39900 | 347 |
| 409 | 20240531 | 133800 | 5713197500 | 40000 | 39950 | 40000 | 39900 | 300 |
| 410 | 20240531 | 133700 | 5701212300 | 39950 | 39900 | 39950 | 39900 | 4 |
| 411 | 20240531 | 133600 | 5701052650 | 39950 | 39900 | 39950 | 39900 | 166 |
| 412 | 20240531 | 133500 | 5694428550 | 39900 | 39900 | 40000 | 39900 | 311 |
| 413 | 20240531 | 133400 | 5682010650 | 39900 | 39900 | 39900 | 39850 | 167 |
| 414 | 20240531 | 133300 | 5675347400 | 39900 | 39900 | 39900 | 39850 | 230 |
| 415 | 20240531 | 133200 | 5666170450 | 39900 | 39900 | 39900 | 39850 | 552 |
| 416 | 20240531 | 133100 | 5644145850 | 39900 | 39850 | 39900 | 39850 | 384 |
| 417 | 20240531 | 133000 | 5628824300 | 39900 | 39900 | 39900 | 39900 | 303 |
| 418 | 20240531 | 132900 | 5616734600 | 39900 | 39850 | 39950 | 39850 | 864 |
| 419 | 20240531 | 132800 | 5582268500 | 39850 | 39850 | 39850 | 39850 | 173 |
| 420 | 20240531 | 132700 | 5575374450 | 39850 | 39850 | 39850 | 39850 | 1 |
| 421 | 20240531 | 132600 | 5575334600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 422 | 20240531 | 132500 | 5575334600 | 39900 | 39900 | 39900 | 39900 | 295 |
| 423 | 20240531 | 132400 | 5563564100 | 39900 | 39900 | 39950 | 39900 | 217 |
| 424 | 20240531 | 132300 | 5554904300 | 39900 | 39900 | 39900 | 39900 | 154 |
| 425 | 20240531 | 132200 | 5548759700 | 39900 | 39900 | 39900 | 39900 | 215 |
| 426 | 20240531 | 132100 | 5540181200 | 39900 | 39850 | 39900 | 39850 | 889 |
| 427 | 20240531 | 132000 | 5504739850 | 39900 | 39900 | 39900 | 39900 | 10 |
| 428 | 20240531 | 131900 | 5504340850 | 39850 | 39900 | 39900 | 39850 | 238 |
| 429 | 20240531 | 131800 | 5494844700 | 39900 | 39900 | 39900 | 39850 | 211 |
| 430 | 20240531 | 131700 | 5486425850 | 39900 | 39900 | 39900 | 39850 | 53 |
| 431 | 20240531 | 131600 | 5484311200 | 39900 | 39900 | 39900 | 39900 | 212 |
| 432 | 20240531 | 131500 | 5475852400 | 39900 | 39900 | 39900 | 39900 | 110 |
| 433 | 20240531 | 131400 | 5471463400 | 39900 | 39900 | 39950 | 39850 | 774 |
| 434 | 20240531 | 131300 | 5440603700 | 39850 | 39950 | 39950 | 39850 | 501 |
| 435 | 20240531 | 131200 | 5420633000 | 39950 | 39950 | 40000 | 39900 | 411 |
| 436 | 20240531 | 131100 | 5404213050 | 39900 | 40000 | 40000 | 39900 | 2001 |
| 437 | 20240531 | 131000 | 5324316150 | 40000 | 40000 | 40000 | 39950 | 269 |
| 438 | 20240531 | 130900 | 5313556350 | 40000 | 40000 | 40000 | 40000 | 148 |
| 439 | 20240531 | 130800 | 5307636350 | 39950 | 39950 | 39950 | 39950 | 148 |
| 440 | 20240531 | 130700 | 5301723750 | 39950 | 40000 | 40000 | 39950 | 119 |
| 441 | 20240531 | 130600 | 5296969200 | 39950 | 40000 | 40000 | 39950 | 591 |
| 442 | 20240531 | 130500 | 5273329250 | 40050 | 40050 | 40050 | 40050 | 166 |
| 443 | 20240531 | 130400 | 5266680950 | 40050 | 40000 | 40050 | 40000 | 158 |
| 444 | 20240531 | 130300 | 5260359450 | 40000 | 40050 | 40050 | 40000 | 163 |
| 445 | 20240531 | 130200 | 5253838950 | 40050 | 40000 | 40050 | 40000 | 129 |
| 446 | 20240531 | 130100 | 5248677450 | 40000 | 40000 | 40050 | 40000 | 163 |
| 447 | 20240531 | 130000 | 5242152700 | 40000 | 40000 | 40000 | 40000 | 81 |
| 448 | 20240531 | 125900 | 5238912700 | 40000 | 40000 | 40050 | 40000 | 248 |
| 449 | 20240531 | 125800 | 5228989000 | 40000 | 40000 | 40000 | 40000 | 97 |
| 450 | 20240531 | 125700 | 5225109000 | 40050 | 39950 | 40050 | 39950 | 315 |
| 451 | 20240531 | 125600 | 5212509700 | 39950 | 40000 | 40000 | 39950 | 481 |
| 452 | 20240531 | 125500 | 5193273650 | 40000 | 39950 | 40000 | 39950 | 146 |
| 453 | 20240531 | 125400 | 5187438700 | 39950 | 39950 | 40000 | 39950 | 136 |
| 454 | 20240531 | 125300 | 5182005450 | 39950 | 40000 | 40000 | 39950 | 118 |
| 455 | 20240531 | 125200 | 5177285500 | 39950 | 40050 | 40050 | 39950 | 152 |
| 456 | 20240531 | 125100 | 5171209700 | 40050 | 40000 | 40050 | 39950 | 314 |
| 457 | 20240531 | 125000 | 5158648900 | 39950 | 39900 | 39950 | 39900 | 165 |
| 458 | 20240531 | 124900 | 5152061400 | 40000 | 39950 | 40000 | 39950 | 175 |
| 459 | 20240531 | 124800 | 5145068450 | 39950 | 39900 | 39950 | 39850 | 218 |
| 460 | 20240531 | 124700 | 5136368700 | 39900 | 39900 | 39900 | 39900 | 803 |
| 461 | 20240531 | 124600 | 5104329000 | 39900 | 39900 | 39900 | 39850 | 101 |
| 462 | 20240531 | 124500 | 5100299150 | 39850 | 39900 | 40000 | 39850 | 954 |
| 463 | 20240531 | 124400 | 5062229300 | 39850 | 39900 | 39900 | 39850 | 17 |
| 464 | 20240531 | 124300 | 5061551050 | 39850 | 39850 | 39850 | 39850 | 526 |
| 465 | 20240531 | 124200 | 5040589950 | 39850 | 39850 | 39850 | 39850 | 1 |
| 466 | 20240531 | 124100 | 5040550100 | 39850 | 39850 | 39850 | 39850 | 124 |
| 467 | 20240531 | 124000 | 5035608700 | 39900 | 39900 | 39900 | 39900 | 0 |
| 468 | 20240531 | 123900 | 5035608700 | 39900 | 39900 | 39900 | 39900 | 79 |
| 469 | 20240531 | 123800 | 5032456600 | 39900 | 39950 | 39950 | 39900 | 307 |
| 470 | 20240531 | 123700 | 5020204900 | 39950 | 40000 | 40000 | 39950 | 64 |
| 471 | 20240531 | 123600 | 5017645900 | 40000 | 40050 | 40050 | 40000 | 424 |
| 472 | 20240531 | 123500 | 5000668150 | 40150 | 40050 | 40150 | 40050 | 34 |
| 473 | 20240531 | 123400 | 4999305450 | 40050 | 40050 | 40150 | 40050 | 426 |
| 474 | 20240531 | 123300 | 4982241150 | 40050 | 40000 | 40050 | 40000 | 205 |
| 475 | 20240531 | 123200 | 4974035950 | 40000 | 40000 | 40300 | 40000 | 379 |
| 476 | 20240531 | 123100 | 4958846450 | 40000 | 40000 | 40000 | 40000 | 1 |
| 477 | 20240531 | 123000 | 4958806450 | 40050 | 39900 | 40100 | 39900 | 505 |
| 478 | 20240531 | 122900 | 4938601950 | 39950 | 39900 | 39950 | 39900 | 11 |
| 479 | 20240531 | 122800 | 4938162550 | 39900 | 40000 | 40000 | 39900 | 212 |
| 480 | 20240531 | 122700 | 4929695400 | 40000 | 40000 | 40000 | 40000 | 26 |
| 481 | 20240531 | 122600 | 4928655400 | 40000 | 40050 | 40050 | 40000 | 195 |
| 482 | 20240531 | 122500 | 4920851750 | 40050 | 39900 | 40100 | 39900 | 2540 |
| 483 | 20240531 | 122400 | 4819393350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 484 | 20240531 | 122300 | 4819393350 | 39900 | 39850 | 39900 | 39850 | 94 |
| 485 | 20240531 | 122200 | 4815644150 | 39900 | 39900 | 39950 | 39900 | 202 |
| 486 | 20240531 | 122100 | 4807583550 | 39900 | 40000 | 40000 | 39900 | 1294 |
| 487 | 20240531 | 122000 | 4755885500 | 40000 | 40000 | 40000 | 40000 | 123 |
| 488 | 20240531 | 121900 | 4750965500 | 40050 | 40100 | 40100 | 40050 | 1810 |
| 489 | 20240531 | 121800 | 4678459200 | 40050 | 40200 | 40200 | 40050 | 2 |
| 490 | 20240531 | 121700 | 4678378950 | 40200 | 40100 | 40200 | 40050 | 453 |
| 491 | 20240531 | 121600 | 4660214600 | 40050 | 40100 | 40100 | 40050 | 430 |
| 492 | 20240531 | 121500 | 4642987650 | 40100 | 40100 | 40100 | 40100 | 116 |
| 493 | 20240531 | 121400 | 4638336050 | 40100 | 40100 | 40200 | 40100 | 278 |
| 494 | 20240531 | 121300 | 4627185250 | 40100 | 40150 | 40200 | 40100 | 345 |
| 495 | 20240531 | 121200 | 4613336100 | 40150 | 40300 | 40300 | 40150 | 216 |
| 496 | 20240531 | 121100 | 4604640100 | 40300 | 40200 | 40300 | 40200 | 63 |
| 497 | 20240531 | 121000 | 4602106550 | 40150 | 40150 | 40200 | 40150 | 273 |
| 498 | 20240531 | 120900 | 4591132800 | 40150 | 40150 | 40150 | 40150 | 147 |
| 499 | 20240531 | 120800 | 4585230750 | 40200 | 40250 | 40400 | 40150 | 215 |
| 500 | 20240531 | 120700 | 4576587700 | 40250 | 40250 | 40250 | 40200 | 214 |
| 501 | 20240531 | 120600 | 4567976850 | 40250 | 40250 | 40400 | 40250 | 193 |
| 502 | 20240531 | 120500 | 4560187400 | 40250 | 40250 | 40250 | 40250 | 270 |
| 503 | 20240531 | 120400 | 4549319900 | 40400 | 40250 | 40400 | 40250 | 127 |
| 504 | 20240531 | 120300 | 4544207050 | 40300 | 40300 | 40300 | 40250 | 563 |
| 505 | 20240531 | 120200 | 4521540200 | 40300 | 40300 | 40400 | 40300 | 214 |
| 506 | 20240531 | 120100 | 4512913250 | 40300 | 40450 | 40450 | 40300 | 1237 |
| 507 | 20240531 | 120000 | 4462908400 | 40450 | 40450 | 40500 | 40450 | 316 |
| 508 | 20240531 | 115900 | 4450111650 | 40450 | 40450 | 40450 | 40400 | 377 |
| 509 | 20240531 | 115800 | 4434865250 | 40400 | 40350 | 40450 | 40350 | 3113 |
| 510 | 20240531 | 115700 | 4309046200 | 40350 | 40350 | 40400 | 40350 | 223 |
| 511 | 20240531 | 115600 | 4300046900 | 40350 | 40300 | 40400 | 40300 | 208 |
| 512 | 20240531 | 115500 | 4291651650 | 40300 | 40300 | 40350 | 40250 | 185 |
| 513 | 20240531 | 115400 | 4284192900 | 40300 | 40300 | 40400 | 40300 | 784 |
| 514 | 20240531 | 115300 | 4252577500 | 40300 | 40300 | 40300 | 40300 | 374 |
| 515 | 20240531 | 115200 | 4237505300 | 40300 | 40300 | 40350 | 40300 | 535 |
| 516 | 20240531 | 115100 | 4215943150 | 40300 | 40300 | 40300 | 40300 | 101 |
| 517 | 20240531 | 115000 | 4211872850 | 40300 | 40300 | 40300 | 40300 | 28 |
| 518 | 20240531 | 114900 | 4210744450 | 40300 | 40300 | 40300 | 40300 | 150 |
| 519 | 20240531 | 114800 | 4204699450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 520 | 20240531 | 114700 | 4204699450 | 40300 | 40350 | 40350 | 40300 | 249 |
| 521 | 20240531 | 114600 | 4194663200 | 40300 | 40300 | 40300 | 40300 | 60 |
| 522 | 20240531 | 114500 | 4192245200 | 40300 | 40300 | 40300 | 40300 | 22 |
| 523 | 20240531 | 114400 | 4191358600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 524 | 20240531 | 114300 | 4191358600 | 40350 | 40350 | 40350 | 40350 | 0 |
| 525 | 20240531 | 114200 | 4191358600 | 40350 | 40350 | 40350 | 40350 | 1 |
| 526 | 20240531 | 114100 | 4191318250 | 40300 | 40350 | 40350 | 40300 | 50 |
| 527 | 20240531 | 114000 | 4189302750 | 40400 | 40300 | 40400 | 40300 | 1478 |
| 528 | 20240531 | 113900 | 4129689150 | 40300 | 40300 | 40350 | 40250 | 550 |
| 529 | 20240531 | 113800 | 4107523200 | 40350 | 40300 | 40350 | 40300 | 217 |
| 530 | 20240531 | 113700 | 4098777250 | 40350 | 40350 | 40350 | 40350 | 0 |
| 531 | 20240531 | 113600 | 4098777250 | 40350 | 40300 | 40350 | 40300 | 148 |
| 532 | 20240531 | 113500 | 4092811700 | 40300 | 40300 | 40300 | 40300 | 142 |
| 533 | 20240531 | 113400 | 4087089100 | 40300 | 40300 | 40300 | 40300 | 1 |
| 534 | 20240531 | 113300 | 4087048800 | 40350 | 40300 | 40350 | 40300 | 168 |
| 535 | 20240531 | 113200 | 4080277300 | 40300 | 40300 | 40350 | 40300 | 255 |
| 536 | 20240531 | 113100 | 4069999950 | 40300 | 40300 | 40350 | 40300 | 487 |
| 537 | 20240531 | 113000 | 4050372900 | 40300 | 40300 | 40300 | 40250 | 341 |
| 538 | 20240531 | 112900 | 4036643500 | 40300 | 40350 | 40350 | 40300 | 104 |
| 539 | 20240531 | 112800 | 4032452000 | 40350 | 40350 | 40350 | 40350 | 0 |
| 540 | 20240531 | 112700 | 4032452000 | 40350 | 40250 | 40350 | 40250 | 21 |
| 541 | 20240531 | 112600 | 4031604950 | 40250 | 40250 | 40250 | 40250 | 3 |
| 542 | 20240531 | 112500 | 4031484200 | 40350 | 40350 | 40350 | 40350 | 272 |
| 543 | 20240531 | 112400 | 4020509000 | 40350 | 40300 | 40350 | 40300 | 237 |
| 544 | 20240531 | 112300 | 4010953150 | 40300 | 40300 | 40300 | 40300 | 39 |
| 545 | 20240531 | 112200 | 4009381450 | 40300 | 40300 | 40300 | 40300 | 45 |
| 546 | 20240531 | 112100 | 4007567950 | 40300 | 40300 | 40350 | 40300 | 110 |
| 547 | 20240531 | 112000 | 4003134900 | 40350 | 40350 | 40350 | 40350 | 253 |
| 548 | 20240531 | 111900 | 3992926350 | 40400 | 40250 | 40450 | 40200 | 1414 |
| 549 | 20240531 | 111800 | 3935916250 | 40200 | 40200 | 40250 | 40200 | 685 |
| 550 | 20240531 | 111700 | 3908376250 | 40200 | 40150 | 40200 | 40150 | 5 |
| 551 | 20240531 | 111600 | 3908175450 | 40150 | 40200 | 40200 | 40150 | 342 |
| 552 | 20240531 | 111500 | 3894437800 | 40200 | 40050 | 40200 | 40050 | 760 |
| 553 | 20240531 | 111400 | 3863949100 | 40050 | 40050 | 40100 | 40050 | 427 |
| 554 | 20240531 | 111300 | 3846846550 | 40100 | 40100 | 40100 | 40100 | 1 |
| 555 | 20240531 | 111200 | 3846806450 | 40100 | 40100 | 40100 | 40100 | 64 |
| 556 | 20240531 | 111100 | 3844240050 | 40100 | 40100 | 40100 | 40100 | 244 |
| 557 | 20240531 | 111000 | 3834455650 | 40100 | 40050 | 40100 | 40000 | 336 |
| 558 | 20240531 | 110900 | 3820995400 | 40050 | 40050 | 40050 | 40050 | 70 |
| 559 | 20240531 | 110800 | 3818191900 | 40000 | 40100 | 40100 | 40000 | 370 |
| 560 | 20240531 | 110700 | 3803379900 | 40100 | 40100 | 40100 | 40100 | 183 |
| 561 | 20240531 | 110600 | 3796041600 | 40050 | 40050 | 40050 | 40050 | 147 |
| 562 | 20240531 | 110500 | 3790154250 | 40050 | 39950 | 40100 | 39950 | 1161 |
| 563 | 20240531 | 110400 | 3743753100 | 39950 | 39950 | 39950 | 39950 | 52 |
| 564 | 20240531 | 110300 | 3741675700 | 39950 | 39950 | 39950 | 39950 | 2 |
| 565 | 20240531 | 110200 | 3741595800 | 39950 | 39850 | 40100 | 39850 | 3648 |
| 566 | 20240531 | 110100 | 3595957750 | 39850 | 39750 | 39850 | 39750 | 951 |
| 567 | 20240531 | 110000 | 3558113900 | 39750 | 39700 | 39750 | 39700 | 125 |
| 568 | 20240531 | 105900 | 3553145200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 569 | 20240531 | 105800 | 3553145200 | 39750 | 39750 | 39750 | 39750 | 251 |
| 570 | 20240531 | 105700 | 3543167950 | 39750 | 39750 | 39750 | 39600 | 169 |
| 571 | 20240531 | 105600 | 3536472000 | 39750 | 39750 | 39750 | 39650 | 189 |
| 572 | 20240531 | 105500 | 3528968150 | 39650 | 39650 | 39700 | 39650 | 163 |
| 573 | 20240531 | 105400 | 3522504550 | 39600 | 39600 | 39600 | 39600 | 10 |
| 574 | 20240531 | 105300 | 3522108550 | 39600 | 39600 | 39600 | 39600 | 137 |
| 575 | 20240531 | 105200 | 3516683350 | 39650 | 39600 | 39650 | 39550 | 161 |
| 576 | 20240531 | 105100 | 3510305200 | 39550 | 39600 | 39600 | 39550 | 113 |
| 577 | 20240531 | 105000 | 3505834400 | 39550 | 39550 | 39550 | 39550 | 82 |
| 578 | 20240531 | 104900 | 3502591300 | 39500 | 39500 | 39500 | 39500 | 3 |
| 579 | 20240531 | 104800 | 3502472800 | 39600 | 39650 | 39650 | 39600 | 168 |
| 580 | 20240531 | 104700 | 3495817100 | 39650 | 39650 | 39650 | 39650 | 26 |
| 581 | 20240531 | 104600 | 3494786200 | 39650 | 39650 | 39650 | 39500 | 268 |
| 582 | 20240531 | 104500 | 3484179500 | 39650 | 39650 | 39700 | 39650 | 300 |
| 583 | 20240531 | 104400 | 3472283250 | 39650 | 39650 | 39650 | 39650 | 12 |
| 584 | 20240531 | 104300 | 3471807450 | 39600 | 39550 | 39600 | 39550 | 56 |
| 585 | 20240531 | 104200 | 3469591750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 586 | 20240531 | 104100 | 3469591750 | 39550 | 39500 | 39550 | 39450 | 595 |
| 587 | 20240531 | 104000 | 3446109750 | 39500 | 39500 | 39500 | 39500 | 322 |
| 588 | 20240531 | 103900 | 3433390750 | 39500 | 39500 | 39500 | 39500 | 86 |
| 589 | 20240531 | 103800 | 3429993750 | 39500 | 39600 | 39600 | 39500 | 692 |
| 590 | 20240531 | 103700 | 3402631650 | 39650 | 39650 | 39650 | 39650 | 10 |
| 591 | 20240531 | 103600 | 3402235150 | 39600 | 39600 | 39600 | 39600 | 0 |
| 592 | 20240531 | 103500 | 3402235150 | 39600 | 39600 | 39600 | 39600 | 95 |
| 593 | 20240531 | 103400 | 3398473150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 594 | 20240531 | 103300 | 3398473150 | 39550 | 39550 | 39550 | 39500 | 60 |
| 595 | 20240531 | 103200 | 3396100250 | 39500 | 39500 | 39500 | 39500 | 0 |
| 596 | 20240531 | 103100 | 3396100250 | 39500 | 39500 | 39600 | 39500 | 708 |
| 597 | 20240531 | 103000 | 3368129800 | 39500 | 39550 | 39600 | 39500 | 206 |
| 598 | 20240531 | 102900 | 3359978600 | 39600 | 39650 | 39650 | 39550 | 551 |
| 599 | 20240531 | 102800 | 3338168850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 600 | 20240531 | 102700 | 3338168850 | 39700 | 39600 | 39700 | 39600 | 3 |
| 601 | 20240531 | 102600 | 3338049950 | 39700 | 39650 | 39700 | 39650 | 101 |
| 602 | 20240531 | 102500 | 3334045250 | 39600 | 39600 | 39600 | 39600 | 1 |
| 603 | 20240531 | 102400 | 3334005650 | 39650 | 39600 | 39650 | 39600 | 246 |
| 604 | 20240531 | 102300 | 3324251850 | 39650 | 39700 | 39700 | 39600 | 463 |
| 605 | 20240531 | 102200 | 3305879000 | 39700 | 39650 | 39700 | 39600 | 17 |
| 606 | 20240531 | 102100 | 3305204750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 607 | 20240531 | 102000 | 3305204750 | 39650 | 39600 | 39650 | 39550 | 333 |
| 608 | 20240531 | 101900 | 3292019600 | 39650 | 39600 | 39650 | 39500 | 4158 |
| 609 | 20240531 | 101800 | 3127370000 | 39600 | 39600 | 39700 | 39600 | 182 |
| 610 | 20240531 | 101700 | 3120158700 | 39600 | 39600 | 39700 | 39600 | 251 |
| 611 | 20240531 | 101600 | 3110218700 | 39600 | 39650 | 39650 | 39600 | 22 |
| 612 | 20240531 | 101500 | 3109347350 | 39650 | 39700 | 39700 | 39650 | 515 |
| 613 | 20240531 | 101400 | 3088925400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 614 | 20240531 | 101300 | 3088925400 | 39700 | 39700 | 39700 | 39650 | 1528 |
| 615 | 20240531 | 101200 | 3028279700 | 39700 | 39800 | 39800 | 39700 | 2334 |
| 616 | 20240531 | 101100 | 2935456600 | 39800 | 39800 | 39800 | 39800 | 7 |
| 617 | 20240531 | 101000 | 2935178000 | 39850 | 39850 | 39850 | 39850 | 21 |
| 618 | 20240531 | 100900 | 2934341150 | 39850 | 39850 | 39850 | 39850 | 226 |
| 619 | 20240531 | 100800 | 2925335050 | 39900 | 39900 | 39950 | 39900 | 181 |
| 620 | 20240531 | 100700 | 2918113000 | 39950 | 39900 | 40000 | 39900 | 584 |
| 621 | 20240531 | 100600 | 2894772750 | 40000 | 39950 | 40000 | 39900 | 78 |
| 622 | 20240531 | 100500 | 2891659850 | 39950 | 39900 | 39950 | 39900 | 718 |
| 623 | 20240531 | 100400 | 2863011500 | 39900 | 39900 | 39900 | 39900 | 22 |
| 624 | 20240531 | 100300 | 2862133700 | 39900 | 39850 | 39900 | 39850 | 36 |
| 625 | 20240531 | 100200 | 2860697550 | 39850 | 39850 | 39850 | 39850 | 9 |
| 626 | 20240531 | 100100 | 2860338900 | 39900 | 39850 | 39900 | 39850 | 374 |
| 627 | 20240531 | 100000 | 2845419950 | 39850 | 39850 | 39850 | 39850 | 3 |
| 628 | 20240531 | 095900 | 2845300400 | 39850 | 39900 | 39900 | 39800 | 426 |
| 629 | 20240531 | 095800 | 2828315400 | 39900 | 39850 | 39900 | 39850 | 615 |
| 630 | 20240531 | 095700 | 2803802450 | 39850 | 39850 | 39850 | 39850 | 132 |
| 631 | 20240531 | 095600 | 2798542250 | 39900 | 39900 | 39900 | 39900 | 224 |
| 632 | 20240531 | 095500 | 2789604650 | 39850 | 39850 | 39850 | 39850 | 23 |
| 633 | 20240531 | 095400 | 2788688100 | 39850 | 39900 | 39900 | 39850 | 156 |
| 634 | 20240531 | 095300 | 2782466600 | 39900 | 39900 | 39900 | 39900 | 202 |
| 635 | 20240531 | 095200 | 2774406800 | 39850 | 39800 | 39850 | 39800 | 112 |
| 636 | 20240531 | 095100 | 2769944450 | 39700 | 39750 | 39750 | 39700 | 260 |
| 637 | 20240531 | 095000 | 2759620600 | 39750 | 39850 | 39850 | 39750 | 1928 |
| 638 | 20240531 | 094900 | 2682898600 | 39850 | 39800 | 39850 | 39800 | 452 |
| 639 | 20240531 | 094800 | 2664901850 | 39800 | 39800 | 39850 | 39800 | 131 |
| 640 | 20240531 | 094700 | 2659687900 | 39800 | 39800 | 39850 | 39800 | 144 |
| 641 | 20240531 | 094600 | 2653955450 | 39900 | 39800 | 39900 | 39800 | 502 |
| 642 | 20240531 | 094500 | 2633927650 | 39800 | 39950 | 39950 | 39800 | 2289 |
| 643 | 20240531 | 094400 | 2542792400 | 39950 | 39850 | 39950 | 39850 | 644 |
| 644 | 20240531 | 094300 | 2517083650 | 39900 | 39900 | 39950 | 39850 | 169 |
| 645 | 20240531 | 094200 | 2510345350 | 39950 | 39950 | 39950 | 39900 | 1725 |
| 646 | 20240531 | 094100 | 2441510650 | 39950 | 39950 | 39950 | 39950 | 175 |
| 647 | 20240531 | 094000 | 2434519400 | 39950 | 39950 | 39950 | 39950 | 229 |
| 648 | 20240531 | 093900 | 2425370850 | 39950 | 39950 | 40000 | 39950 | 929 |
| 649 | 20240531 | 093800 | 2388257250 | 39950 | 39950 | 39950 | 39900 | 795 |
| 650 | 20240531 | 093700 | 2356515500 | 39950 | 39950 | 39950 | 39900 | 269 |
| 651 | 20240531 | 093600 | 2345773900 | 40000 | 40000 | 40000 | 39950 | 779 |
| 652 | 20240531 | 093500 | 2314636150 | 40000 | 40100 | 40100 | 40000 | 687 |
| 653 | 20240531 | 093400 | 2287147450 | 40100 | 40000 | 40100 | 40000 | 772 |
| 654 | 20240531 | 093300 | 2256228450 | 40000 | 40100 | 40100 | 40000 | 2995 |
| 655 | 20240531 | 093200 | 2136355900 | 40150 | 40150 | 40150 | 40100 | 1833 |
| 656 | 20240531 | 093100 | 2062823850 | 40150 | 40200 | 40200 | 40150 | 420 |
| 657 | 20240531 | 093000 | 2045939900 | 40200 | 40300 | 40350 | 40200 | 447 |
| 658 | 20240531 | 092900 | 2027938650 | 40300 | 40350 | 40350 | 40300 | 501 |
| 659 | 20240531 | 092800 | 2007741200 | 40350 | 40450 | 40450 | 40300 | 308 |
| 660 | 20240531 | 092700 | 1995316350 | 40300 | 40300 | 40450 | 40300 | 490 |
| 661 | 20240531 | 092600 | 1975557550 | 40350 | 40250 | 40350 | 40250 | 605 |
| 662 | 20240531 | 092500 | 1951172250 | 40250 | 40450 | 40450 | 40250 | 1877 |
| 663 | 20240531 | 092400 | 1875424450 | 40500 | 40400 | 40500 | 40400 | 956 |
| 664 | 20240531 | 092300 | 1836775150 | 40400 | 40450 | 40500 | 40400 | 598 |
| 665 | 20240531 | 092200 | 1812590050 | 40450 | 40450 | 40450 | 40400 | 801 |
| 666 | 20240531 | 092100 | 1780210900 | 40450 | 40600 | 40600 | 40450 | 1387 |
| 667 | 20240531 | 092000 | 1724004350 | 40600 | 40650 | 40650 | 40550 | 117 |
| 668 | 20240531 | 091900 | 1719248700 | 40650 | 40550 | 40700 | 40550 | 587 |
| 669 | 20240531 | 091800 | 1695400850 | 40550 | 40600 | 40600 | 40550 | 266 |
| 670 | 20240531 | 091700 | 1684609000 | 40550 | 40550 | 40700 | 40550 | 551 |
| 671 | 20240531 | 091600 | 1662252700 | 40550 | 40450 | 40550 | 40450 | 328 |
| 672 | 20240531 | 091500 | 1648966800 | 40400 | 40400 | 40450 | 40350 | 599 |
| 673 | 20240531 | 091400 | 1624762050 | 40400 | 40500 | 40500 | 40400 | 2219 |
| 674 | 20240531 | 091300 | 1534969950 | 40500 | 40650 | 40750 | 40500 | 2988 |
| 675 | 20240531 | 091200 | 1413742250 | 40750 | 40800 | 40800 | 40650 | 1172 |
| 676 | 20240531 | 091100 | 1366008400 | 40800 | 40900 | 40900 | 40600 | 137 |
| 677 | 20240531 | 091000 | 1360418300 | 40900 | 40800 | 40900 | 40550 | 1509 |
| 678 | 20240531 | 090900 | 1298883600 | 40750 | 40800 | 40900 | 40500 | 4086 |
| 679 | 20240531 | 090800 | 1132870700 | 40900 | 40600 | 40900 | 40600 | 2498 |
| 680 | 20240531 | 090700 | 1030967650 | 40600 | 40550 | 40700 | 40550 | 450 |
| 681 | 20240531 | 090600 | 1012696150 | 40700 | 40500 | 40750 | 40500 | 978 |
| 682 | 20240531 | 090500 | 972960350 | 40500 | 40400 | 40750 | 40400 | 1952 |
| 683 | 20240531 | 090400 | 893738650 | 40800 | 40950 | 40950 | 40400 | 3333 |
| 684 | 20240531 | 090300 | 757713700 | 40900 | 41050 | 41150 | 40900 | 5428 |
| 685 | 20240531 | 090200 | 535097100 | 41100 | 40900 | 41150 | 40850 | 4739 |
| 686 | 20240531 | 090100 | 340709200 | 40850 | 40650 | 41150 | 40650 | 5627 |
| 687 | 20240531 | 090000 | 110372500 | 40750 | 40300 | 40850 | 40300 | 2724 |