37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 203900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 3 | 20240530 | 203800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20240530 | 203700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20240530 | 203600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20240530 | 203500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20240530 | 203400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20240530 | 203300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20240530 | 203200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20240530 | 203100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20240530 | 203000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20240530 | 202900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20240530 | 202800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20240530 | 202700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20240530 | 202600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20240530 | 202500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20240530 | 202400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20240530 | 202300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20240530 | 202200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20240530 | 202100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20240530 | 202000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20240530 | 201900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20240530 | 201800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20240530 | 201700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20240530 | 201600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20240530 | 201500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20240530 | 201400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20240530 | 201300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20240530 | 201200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20240530 | 201100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20240530 | 201000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20240530 | 200900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 33 | 20240530 | 200800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20240530 | 200700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20240530 | 200600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20240530 | 200500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20240530 | 200400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20240530 | 200300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20240530 | 200200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20240530 | 200100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20240530 | 200000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20240530 | 195900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20240530 | 195800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20240530 | 195700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20240530 | 195600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20240530 | 195500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20240530 | 195400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20240530 | 195300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20240530 | 195200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20240530 | 195100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20240530 | 195000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20240530 | 194900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20240530 | 194800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20240530 | 194700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20240530 | 194600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20240530 | 194500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20240530 | 194400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20240530 | 194300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20240530 | 194200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20240530 | 194100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20240530 | 194000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20240530 | 193900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 63 | 20240530 | 193800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20240530 | 193700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20240530 | 193600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20240530 | 193500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20240530 | 193400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20240530 | 193300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20240530 | 193200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20240530 | 193100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20240530 | 193000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20240530 | 192900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20240530 | 192800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20240530 | 192700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20240530 | 192600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20240530 | 192500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20240530 | 192400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20240530 | 192300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20240530 | 192200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20240530 | 192100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20240530 | 192000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20240530 | 191900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20240530 | 191800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20240530 | 191700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20240530 | 191600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20240530 | 191500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20240530 | 191400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20240530 | 191300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20240530 | 191200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20240530 | 191100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20240530 | 191000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20240530 | 190900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 93 | 20240530 | 190800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20240530 | 190700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20240530 | 190600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20240530 | 190500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20240530 | 190400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20240530 | 190300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20240530 | 190200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20240530 | 190100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20240530 | 190000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20240530 | 185900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20240530 | 185800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20240530 | 185700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20240530 | 185600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20240530 | 185500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20240530 | 185400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20240530 | 185300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20240530 | 185200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20240530 | 185100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20240530 | 185000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20240530 | 184900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20240530 | 184800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20240530 | 184700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20240530 | 184600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20240530 | 184500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20240530 | 184400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20240530 | 184300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20240530 | 184200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20240530 | 184100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20240530 | 184000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20240530 | 183900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 123 | 20240530 | 183800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20240530 | 183700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20240530 | 183600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20240530 | 183500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20240530 | 183400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20240530 | 183300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20240530 | 183200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20240530 | 183100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20240530 | 183000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20240530 | 182900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20240530 | 182800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20240530 | 182700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20240530 | 182600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20240530 | 182500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20240530 | 182400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20240530 | 182300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20240530 | 182200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20240530 | 182100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20240530 | 182000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20240530 | 181900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20240530 | 181800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20240530 | 181700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20240530 | 181600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20240530 | 181500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20240530 | 181400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20240530 | 181300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20240530 | 181200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20240530 | 181100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20240530 | 181000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20240530 | 180900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 153 | 20240530 | 180800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20240530 | 180700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20240530 | 180600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20240530 | 180500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20240530 | 180400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20240530 | 180300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20240530 | 180200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20240530 | 180100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20240530 | 180000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20240530 | 175900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20240530 | 175800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20240530 | 175700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20240530 | 175600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20240530 | 175500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20240530 | 175400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20240530 | 175300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20240530 | 175200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20240530 | 175100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20240530 | 175000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20240530 | 174900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20240530 | 174800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20240530 | 174700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20240530 | 174600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20240530 | 174500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20240530 | 174400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20240530 | 174300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20240530 | 174200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20240530 | 174100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20240530 | 174000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20240530 | 173900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 183 | 20240530 | 173800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20240530 | 173700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20240530 | 173600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20240530 | 173500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20240530 | 173400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20240530 | 173300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20240530 | 173200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20240530 | 173100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20240530 | 173000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20240530 | 172900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20240530 | 172800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20240530 | 172700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20240530 | 172600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20240530 | 172500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20240530 | 172400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20240530 | 172300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20240530 | 172200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20240530 | 172100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20240530 | 172000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20240530 | 171900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20240530 | 171800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20240530 | 171700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20240530 | 171600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20240530 | 171500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20240530 | 171400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20240530 | 171300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20240530 | 171200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20240530 | 171100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20240530 | 171000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20240530 | 170900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 213 | 20240530 | 170800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20240530 | 170700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20240530 | 170600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20240530 | 170500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20240530 | 170400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20240530 | 170300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20240530 | 170200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20240530 | 170100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20240530 | 170000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20240530 | 165900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20240530 | 165800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20240530 | 165700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20240530 | 165600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20240530 | 165500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20240530 | 165400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20240530 | 165300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20240530 | 165200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20240530 | 165100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20240530 | 165000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20240530 | 164900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20240530 | 164800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20240530 | 164700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20240530 | 164600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20240530 | 164500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20240530 | 164400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20240530 | 164300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20240530 | 164200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20240530 | 164100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20240530 | 164000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20240530 | 163900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 243 | 20240530 | 163800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20240530 | 163700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20240530 | 163600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20240530 | 163500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20240530 | 163400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20240530 | 163300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20240530 | 163200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20240530 | 163100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 251 | 20240530 | 163000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20240530 | 162900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20240530 | 162800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20240530 | 162700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20240530 | 162600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20240530 | 162500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20240530 | 162400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 258 | 20240530 | 162300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 259 | 20240530 | 162200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 260 | 20240530 | 162100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 261 | 20240530 | 162000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 262 | 20240530 | 161900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 263 | 20240530 | 161800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 264 | 20240530 | 161700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 265 | 20240530 | 161600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 266 | 20240530 | 161500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 267 | 20240530 | 161400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 268 | 20240530 | 161300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 269 | 20240530 | 161200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 270 | 20240530 | 161100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 271 | 20240530 | 161000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 272 | 20240530 | 160900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 273 | 20240530 | 160800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 274 | 20240530 | 160700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 275 | 20240530 | 160600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 276 | 20240530 | 160500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 277 | 20240530 | 160400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 278 | 20240530 | 160300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 279 | 20240530 | 160200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 280 | 20240530 | 160100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 281 | 20240530 | 160000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 282 | 20240530 | 155900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 283 | 20240530 | 155800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 284 | 20240530 | 155700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 285 | 20240530 | 155600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 286 | 20240530 | 155500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 287 | 20240530 | 155400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 288 | 20240530 | 155300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 289 | 20240530 | 155200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 290 | 20240530 | 155100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 291 | 20240530 | 155000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 292 | 20240530 | 154900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20240530 | 154800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 294 | 20240530 | 154700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 295 | 20240530 | 154600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 296 | 20240530 | 154500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 297 | 20240530 | 154400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 298 | 20240530 | 154300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 299 | 20240530 | 154200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 300 | 20240530 | 154100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 301 | 20240530 | 154000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 302 | 20240530 | 153900 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 303 | 20240530 | 153800 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 304 | 20240530 | 153700 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 305 | 20240530 | 153600 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 306 | 20240530 | 153500 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 307 | 20240530 | 153400 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 308 | 20240530 | 153300 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 309 | 20240530 | 153200 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 310 | 20240530 | 153100 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 311 | 20240530 | 153000 | 8796207700 | 32950 | 32950 | 32950 | 32950 | 5747 |
| 312 | 20240530 | 152900 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20240530 | 152800 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20240530 | 152700 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20240530 | 152600 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20240530 | 152500 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 317 | 20240530 | 152400 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 318 | 20240530 | 152300 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 319 | 20240530 | 152200 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 320 | 20240530 | 152100 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 321 | 20240530 | 152000 | 8606844050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 322 | 20240530 | 151900 | 8606844050 | 33000 | 33050 | 33050 | 33000 | 1043 |
| 323 | 20240530 | 151800 | 8572401800 | 33050 | 32950 | 33050 | 32950 | 1838 |
| 324 | 20240530 | 151700 | 8511685600 | 33000 | 33000 | 33050 | 32950 | 2441 |
| 325 | 20240530 | 151600 | 8431131250 | 33000 | 33150 | 33150 | 33000 | 6223 |
| 326 | 20240530 | 151500 | 8225380650 | 33150 | 33150 | 33200 | 33150 | 240 |
| 327 | 20240530 | 151400 | 8217424300 | 33150 | 33200 | 33200 | 33150 | 811 |
| 328 | 20240530 | 151300 | 8190511350 | 33200 | 33250 | 33250 | 33200 | 70 |
| 329 | 20240530 | 151200 | 8188187100 | 33250 | 33200 | 33250 | 33200 | 630 |
| 330 | 20240530 | 151100 | 8167266150 | 33200 | 33250 | 33250 | 33200 | 462 |
| 331 | 20240530 | 151000 | 8151905150 | 33250 | 33300 | 33350 | 33250 | 313 |
| 332 | 20240530 | 150900 | 8141486200 | 33300 | 33300 | 33300 | 33300 | 90 |
| 333 | 20240530 | 150800 | 8138489200 | 33300 | 33300 | 33300 | 33300 | 291 |
| 334 | 20240530 | 150700 | 8128798900 | 33300 | 33300 | 33300 | 33300 | 17 |
| 335 | 20240530 | 150600 | 8128232800 | 33300 | 33250 | 33300 | 33200 | 256 |
| 336 | 20240530 | 150500 | 8119722300 | 33250 | 33300 | 33300 | 33200 | 139 |
| 337 | 20240530 | 150400 | 8115101300 | 33250 | 33200 | 33300 | 33200 | 194 |
| 338 | 20240530 | 150300 | 8108655700 | 33200 | 33300 | 33300 | 33200 | 88 |
| 339 | 20240530 | 150200 | 8105732900 | 33300 | 33250 | 33300 | 33200 | 106 |
| 340 | 20240530 | 150100 | 8102210250 | 33250 | 33350 | 33350 | 33250 | 115 |
| 341 | 20240530 | 150000 | 8098381650 | 33350 | 33350 | 33350 | 33200 | 13 |
| 342 | 20240530 | 145900 | 8097949750 | 33150 | 33450 | 33450 | 33150 | 5561 |
| 343 | 20240530 | 145800 | 7912884500 | 33450 | 33450 | 33450 | 33400 | 134 |
| 344 | 20240530 | 145700 | 7908403750 | 33400 | 33450 | 33450 | 33400 | 125 |
| 345 | 20240530 | 145600 | 7904227350 | 33400 | 33400 | 33400 | 33400 | 83 |
| 346 | 20240530 | 145500 | 7901455150 | 33400 | 33450 | 33450 | 33400 | 35 |
| 347 | 20240530 | 145400 | 7900286000 | 33400 | 33400 | 33450 | 33400 | 129 |
| 348 | 20240530 | 145300 | 7895977300 | 33400 | 33400 | 33400 | 33400 | 72 |
| 349 | 20240530 | 145200 | 7893572500 | 33450 | 33450 | 33450 | 33450 | 102 |
| 350 | 20240530 | 145100 | 7890160600 | 33450 | 33350 | 33450 | 33350 | 908 |
| 351 | 20240530 | 145000 | 7859818300 | 33350 | 33300 | 33350 | 33250 | 469 |
| 352 | 20240530 | 144900 | 7844193600 | 33250 | 33300 | 33300 | 33250 | 185 |
| 353 | 20240530 | 144800 | 7838037400 | 33300 | 33350 | 33350 | 33300 | 202 |
| 354 | 20240530 | 144700 | 7831301550 | 33300 | 33300 | 33300 | 33300 | 98 |
| 355 | 20240530 | 144600 | 7828038150 | 33300 | 33300 | 33350 | 33300 | 288 |
| 356 | 20240530 | 144500 | 7818447650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 357 | 20240530 | 144400 | 7818447650 | 33300 | 33350 | 33350 | 33300 | 191 |
| 358 | 20240530 | 144300 | 7812084150 | 33350 | 33300 | 33350 | 33300 | 72 |
| 359 | 20240530 | 144200 | 7809683800 | 33300 | 33350 | 33350 | 33300 | 62 |
| 360 | 20240530 | 144100 | 7807616150 | 33300 | 33350 | 33400 | 33300 | 111 |
| 361 | 20240530 | 144000 | 7803915000 | 33350 | 33350 | 33350 | 33350 | 42 |
| 362 | 20240530 | 143900 | 7802514300 | 33350 | 33350 | 33350 | 33300 | 140 |
| 363 | 20240530 | 143800 | 7797845500 | 33350 | 33350 | 33400 | 33300 | 80 |
| 364 | 20240530 | 143700 | 7795177150 | 33350 | 33350 | 33350 | 33300 | 140 |
| 365 | 20240530 | 143600 | 7790510450 | 33350 | 33300 | 33350 | 33300 | 18 |
| 366 | 20240530 | 143500 | 7789910950 | 33350 | 33350 | 33350 | 33350 | 131 |
| 367 | 20240530 | 143400 | 7785542100 | 33300 | 33250 | 33300 | 33250 | 455 |
| 368 | 20240530 | 143300 | 7770394200 | 33250 | 33150 | 33250 | 33150 | 1400 |
| 369 | 20240530 | 143200 | 7723920050 | 33200 | 33200 | 33200 | 33150 | 308 |
| 370 | 20240530 | 143100 | 7713704450 | 33200 | 33200 | 33200 | 33150 | 27 |
| 371 | 20240530 | 143000 | 7712808850 | 33200 | 33200 | 33200 | 33150 | 329 |
| 372 | 20240530 | 142900 | 7701887200 | 33200 | 33200 | 33200 | 33100 | 652 |
| 373 | 20240530 | 142800 | 7680257650 | 33150 | 33200 | 33200 | 33150 | 330 |
| 374 | 20240530 | 142700 | 7669317550 | 33150 | 33200 | 33200 | 33150 | 253 |
| 375 | 20240530 | 142600 | 7660924450 | 33150 | 33150 | 33250 | 33150 | 171 |
| 376 | 20240530 | 142500 | 7655253250 | 33150 | 33200 | 33200 | 33150 | 155 |
| 377 | 20240530 | 142400 | 7650108050 | 33200 | 33200 | 33250 | 33200 | 603 |
| 378 | 20240530 | 142300 | 7630086700 | 33250 | 33200 | 33250 | 33200 | 21 |
| 379 | 20240530 | 142200 | 7629389300 | 33200 | 33200 | 33250 | 33200 | 43 |
| 380 | 20240530 | 142100 | 7627961600 | 33200 | 33250 | 33250 | 33150 | 238 |
| 381 | 20240530 | 142000 | 7620063850 | 33250 | 33200 | 33250 | 33150 | 593 |
| 382 | 20240530 | 141900 | 7600385400 | 33150 | 33250 | 33250 | 33150 | 549 |
| 383 | 20240530 | 141800 | 7582161600 | 33250 | 33300 | 33300 | 33250 | 238 |
| 384 | 20240530 | 141700 | 7574247950 | 33300 | 33250 | 33300 | 33250 | 18 |
| 385 | 20240530 | 141600 | 7573649400 | 33300 | 33350 | 33350 | 33300 | 283 |
| 386 | 20240530 | 141500 | 7564218450 | 33300 | 33450 | 33450 | 33300 | 392 |
| 387 | 20240530 | 141400 | 7551145900 | 33450 | 33400 | 33450 | 33400 | 119 |
| 388 | 20240530 | 141300 | 7547171200 | 33400 | 33400 | 33450 | 33400 | 421 |
| 389 | 20240530 | 141200 | 7533109250 | 33450 | 33450 | 33450 | 33450 | 54 |
| 390 | 20240530 | 141100 | 7531302950 | 33450 | 33400 | 33450 | 33350 | 193 |
| 391 | 20240530 | 141000 | 7524856750 | 33400 | 33350 | 33400 | 33350 | 121 |
| 392 | 20240530 | 140900 | 7520816150 | 33400 | 33400 | 33400 | 33350 | 231 |
| 393 | 20240530 | 140800 | 7513101800 | 33400 | 33350 | 33400 | 33350 | 280 |
| 394 | 20240530 | 140700 | 7503760150 | 33350 | 33300 | 33350 | 33250 | 457 |
| 395 | 20240530 | 140600 | 7488538050 | 33250 | 33250 | 33300 | 33250 | 545 |
| 396 | 20240530 | 140500 | 7470416700 | 33250 | 33150 | 33300 | 33150 | 1610 |
| 397 | 20240530 | 140400 | 7416928350 | 33150 | 33150 | 33150 | 33100 | 233 |
| 398 | 20240530 | 140300 | 7409211250 | 33150 | 33050 | 33150 | 33050 | 107 |
| 399 | 20240530 | 140200 | 7405672200 | 33200 | 33200 | 33200 | 33050 | 1892 |
| 400 | 20240530 | 140100 | 7343042950 | 33200 | 33200 | 33200 | 33150 | 61 |
| 401 | 20240530 | 140000 | 7341018600 | 33200 | 33100 | 33200 | 33100 | 622 |
| 402 | 20240530 | 135900 | 7320406000 | 33150 | 33150 | 33150 | 33100 | 277 |
| 403 | 20240530 | 135800 | 7311225350 | 33150 | 33100 | 33150 | 33050 | 1163 |
| 404 | 20240530 | 135700 | 7272749400 | 33100 | 33150 | 33150 | 33100 | 314 |
| 405 | 20240530 | 135600 | 7262354550 | 33100 | 33100 | 33100 | 33100 | 141 |
| 406 | 20240530 | 135500 | 7257687450 | 33100 | 33150 | 33150 | 33100 | 339 |
| 407 | 20240530 | 135400 | 7246453000 | 33200 | 33150 | 33200 | 33150 | 42 |
| 408 | 20240530 | 135300 | 7245060400 | 33150 | 33200 | 33200 | 33150 | 46 |
| 409 | 20240530 | 135200 | 7243535000 | 33200 | 33150 | 33200 | 33150 | 67 |
| 410 | 20240530 | 135100 | 7241313900 | 33150 | 33100 | 33150 | 33100 | 262 |
| 411 | 20240530 | 135000 | 7232637100 | 33100 | 33100 | 33150 | 33100 | 464 |
| 412 | 20240530 | 134900 | 7217278100 | 33100 | 33200 | 33200 | 33100 | 50 |
| 413 | 20240530 | 134800 | 7215622350 | 33150 | 33150 | 33200 | 33150 | 240 |
| 414 | 20240530 | 134700 | 7207665250 | 33150 | 33150 | 33200 | 33150 | 176 |
| 415 | 20240530 | 134600 | 7201824550 | 33150 | 33150 | 33200 | 33150 | 136 |
| 416 | 20240530 | 134500 | 7197316050 | 33150 | 33150 | 33150 | 33100 | 159 |
| 417 | 20240530 | 134400 | 7192046150 | 33150 | 33200 | 33200 | 33150 | 100 |
| 418 | 20240530 | 134300 | 7188730500 | 33150 | 33200 | 33250 | 33150 | 1316 |
| 419 | 20240530 | 134200 | 7145081950 | 33250 | 33200 | 33250 | 33200 | 296 |
| 420 | 20240530 | 134100 | 7135249700 | 33250 | 33200 | 33250 | 33200 | 83 |
| 421 | 20240530 | 134000 | 7132493800 | 33200 | 33150 | 33250 | 33150 | 248 |
| 422 | 20240530 | 133900 | 7124266700 | 33150 | 33200 | 33250 | 33150 | 555 |
| 423 | 20240530 | 133800 | 7105832000 | 33250 | 33250 | 33300 | 33250 | 106 |
| 424 | 20240530 | 133700 | 7102307450 | 33300 | 33250 | 33300 | 33200 | 1382 |
| 425 | 20240530 | 133600 | 7056387650 | 33250 | 33250 | 33300 | 33250 | 150 |
| 426 | 20240530 | 133500 | 7051400050 | 33300 | 33300 | 33350 | 33250 | 644 |
| 427 | 20240530 | 133400 | 7029958050 | 33350 | 33300 | 33350 | 33300 | 26 |
| 428 | 20240530 | 133300 | 7029092100 | 33350 | 33300 | 33350 | 33300 | 98 |
| 429 | 20240530 | 133200 | 7025828500 | 33350 | 33300 | 33350 | 33300 | 60 |
| 430 | 20240530 | 133100 | 7023830350 | 33350 | 33300 | 33350 | 33250 | 736 |
| 431 | 20240530 | 133000 | 6999323650 | 33250 | 33250 | 33250 | 33250 | 49 |
| 432 | 20240530 | 132900 | 6997694400 | 33300 | 33300 | 33300 | 33250 | 232 |
| 433 | 20240530 | 132800 | 6989979950 | 33300 | 33250 | 33300 | 33250 | 228 |
| 434 | 20240530 | 132700 | 6982390000 | 33300 | 33300 | 33300 | 33250 | 923 |
| 435 | 20240530 | 132600 | 6951655100 | 33300 | 33300 | 33350 | 33300 | 75 |
| 436 | 20240530 | 132500 | 6949155100 | 33350 | 33350 | 33350 | 33350 | 483 |
| 437 | 20240530 | 132400 | 6933047050 | 33350 | 33400 | 33400 | 33350 | 80 |
| 438 | 20240530 | 132300 | 6930379000 | 33350 | 33400 | 33400 | 33350 | 322 |
| 439 | 20240530 | 132200 | 6919637700 | 33350 | 33400 | 33400 | 33350 | 1100 |
| 440 | 20240530 | 132100 | 6882900900 | 33400 | 33550 | 33550 | 33400 | 1047 |
| 441 | 20240530 | 132000 | 6847886450 | 33550 | 33500 | 33550 | 33500 | 35 |
| 442 | 20240530 | 131900 | 6846713800 | 33550 | 33500 | 33550 | 33500 | 308 |
| 443 | 20240530 | 131800 | 6836395750 | 33500 | 33600 | 33600 | 33500 | 391 |
| 444 | 20240530 | 131700 | 6823280000 | 33550 | 33600 | 33600 | 33550 | 24 |
| 445 | 20240530 | 131600 | 6822474600 | 33600 | 33550 | 33600 | 33550 | 402 |
| 446 | 20240530 | 131500 | 6808968350 | 33550 | 33550 | 33600 | 33550 | 47 |
| 447 | 20240530 | 131400 | 6807391350 | 33550 | 33550 | 33550 | 33550 | 66 |
| 448 | 20240530 | 131300 | 6805177050 | 33550 | 33550 | 33600 | 33550 | 97 |
| 449 | 20240530 | 131200 | 6801919450 | 33600 | 33550 | 33600 | 33550 | 681 |
| 450 | 20240530 | 131100 | 6779048250 | 33550 | 33550 | 33550 | 33550 | 217 |
| 451 | 20240530 | 131000 | 6771767900 | 33550 | 33550 | 33600 | 33550 | 40 |
| 452 | 20240530 | 130900 | 6770425350 | 33600 | 33550 | 33600 | 33550 | 171 |
| 453 | 20240530 | 130800 | 6764688200 | 33550 | 33600 | 33600 | 33550 | 114 |
| 454 | 20240530 | 130700 | 6760858800 | 33600 | 33550 | 33600 | 33550 | 26 |
| 455 | 20240530 | 130600 | 6759986200 | 33550 | 33550 | 33550 | 33550 | 66 |
| 456 | 20240530 | 130500 | 6757771900 | 33550 | 33600 | 33600 | 33500 | 395 |
| 457 | 20240530 | 130400 | 6744520350 | 33550 | 33550 | 33550 | 33550 | 20 |
| 458 | 20240530 | 130300 | 6743849350 | 33550 | 33550 | 33550 | 33550 | 43 |
| 459 | 20240530 | 130200 | 6742406700 | 33550 | 33600 | 33600 | 33550 | 102 |
| 460 | 20240530 | 130100 | 6738980500 | 33600 | 33550 | 33600 | 33550 | 20 |
| 461 | 20240530 | 130000 | 6738309450 | 33500 | 33500 | 33600 | 33500 | 1366 |
| 462 | 20240530 | 125900 | 6692542300 | 33450 | 33450 | 33500 | 33450 | 97 |
| 463 | 20240530 | 125800 | 6689297550 | 33450 | 33450 | 33450 | 33450 | 321 |
| 464 | 20240530 | 125700 | 6678560100 | 33450 | 33450 | 33500 | 33450 | 462 |
| 465 | 20240530 | 125600 | 6663090250 | 33500 | 33450 | 33500 | 33450 | 104 |
| 466 | 20240530 | 125500 | 6659611250 | 33450 | 33450 | 33500 | 33450 | 141 |
| 467 | 20240530 | 125400 | 6654893100 | 33450 | 33450 | 33500 | 33450 | 115 |
| 468 | 20240530 | 125300 | 6651046000 | 33500 | 33450 | 33500 | 33450 | 69 |
| 469 | 20240530 | 125200 | 6648737150 | 33500 | 33450 | 33500 | 33450 | 172 |
| 470 | 20240530 | 125100 | 6642983150 | 33500 | 33450 | 33500 | 33450 | 537 |
| 471 | 20240530 | 125000 | 6624994800 | 33500 | 33500 | 33500 | 33500 | 11 |
| 472 | 20240530 | 124900 | 6624626300 | 33450 | 33450 | 33500 | 33450 | 59 |
| 473 | 20240530 | 124800 | 6622652150 | 33450 | 33450 | 33450 | 33450 | 20 |
| 474 | 20240530 | 124700 | 6621983150 | 33500 | 33450 | 33500 | 33450 | 415 |
| 475 | 20240530 | 124600 | 6608084600 | 33500 | 33500 | 33500 | 33450 | 195 |
| 476 | 20240530 | 124500 | 6601561700 | 33450 | 33450 | 33450 | 33450 | 68 |
| 477 | 20240530 | 124400 | 6599287100 | 33500 | 33500 | 33500 | 33450 | 875 |
| 478 | 20240530 | 124300 | 6569977800 | 33500 | 33550 | 33550 | 33500 | 58 |
| 479 | 20240530 | 124200 | 6568034700 | 33550 | 33550 | 33550 | 33500 | 29 |
| 480 | 20240530 | 124100 | 6567062750 | 33550 | 33600 | 33600 | 33500 | 311 |
| 481 | 20240530 | 124000 | 6556643800 | 33500 | 33550 | 33600 | 33500 | 286 |
| 482 | 20240530 | 123900 | 6547061950 | 33500 | 33550 | 33550 | 33500 | 272 |
| 483 | 20240530 | 123800 | 6537949850 | 33600 | 33550 | 33600 | 33550 | 6 |
| 484 | 20240530 | 123700 | 6537748500 | 33500 | 33500 | 33600 | 33500 | 54 |
| 485 | 20240530 | 123600 | 6535939400 | 33550 | 33700 | 33700 | 33550 | 1476 |
| 486 | 20240530 | 123500 | 6486313600 | 33700 | 33650 | 33700 | 33650 | 27 |
| 487 | 20240530 | 123400 | 6485404800 | 33700 | 33750 | 33750 | 33650 | 163 |
| 488 | 20240530 | 123300 | 6479913450 | 33750 | 33700 | 33750 | 33650 | 779 |
| 489 | 20240530 | 123200 | 6453662100 | 33700 | 33650 | 33750 | 33650 | 375 |
| 490 | 20240530 | 123100 | 6441025500 | 33650 | 33600 | 33700 | 33600 | 296 |
| 491 | 20240530 | 123000 | 6431065000 | 33600 | 33650 | 33650 | 33600 | 23 |
| 492 | 20240530 | 122900 | 6430292050 | 33600 | 33650 | 33650 | 33600 | 50 |
| 493 | 20240530 | 122800 | 6428610550 | 33650 | 33600 | 33650 | 33600 | 64 |
| 494 | 20240530 | 122700 | 6426459050 | 33600 | 33650 | 33650 | 33600 | 329 |
| 495 | 20240530 | 122600 | 6415389200 | 33600 | 33650 | 33650 | 33600 | 22 |
| 496 | 20240530 | 122500 | 6414649900 | 33600 | 33600 | 33650 | 33600 | 237 |
| 497 | 20240530 | 122400 | 6406686450 | 33600 | 33550 | 33600 | 33550 | 132 |
| 498 | 20240530 | 122300 | 6402257800 | 33550 | 33550 | 33600 | 33550 | 179 |
| 499 | 20240530 | 122200 | 6396252250 | 33600 | 33600 | 33600 | 33550 | 56 |
| 500 | 20240530 | 122100 | 6394372550 | 33600 | 33550 | 33600 | 33550 | 771 |
| 501 | 20240530 | 122000 | 6368480250 | 33550 | 33500 | 33550 | 33500 | 445 |
| 502 | 20240530 | 121900 | 6353566500 | 33500 | 33500 | 33500 | 33500 | 36 |
| 503 | 20240530 | 121800 | 6352360500 | 33500 | 33550 | 33550 | 33500 | 22 |
| 504 | 20240530 | 121700 | 6351623400 | 33550 | 33500 | 33550 | 33500 | 29 |
| 505 | 20240530 | 121600 | 6350651450 | 33500 | 33500 | 33500 | 33500 | 39 |
| 506 | 20240530 | 121500 | 6349344950 | 33500 | 33550 | 33550 | 33500 | 39 |
| 507 | 20240530 | 121400 | 6348038250 | 33500 | 33550 | 33550 | 33500 | 37 |
| 508 | 20240530 | 121300 | 6346798700 | 33500 | 33550 | 33550 | 33500 | 499 |
| 509 | 20240530 | 121200 | 6330058950 | 33550 | 33600 | 33600 | 33550 | 121 |
| 510 | 20240530 | 121100 | 6325999350 | 33550 | 33550 | 33550 | 33550 | 23 |
| 511 | 20240530 | 121000 | 6325227700 | 33600 | 33400 | 33650 | 33400 | 1711 |
| 512 | 20240530 | 120900 | 6267812000 | 33500 | 33500 | 33500 | 33450 | 286 |
| 513 | 20240530 | 120800 | 6258234250 | 33300 | 33450 | 33450 | 33300 | 1096 |
| 514 | 20240530 | 120700 | 6221636500 | 33500 | 33500 | 33500 | 33450 | 34 |
| 515 | 20240530 | 120600 | 6220498500 | 33550 | 33500 | 33550 | 33500 | 947 |
| 516 | 20240530 | 120500 | 6188773150 | 33550 | 33500 | 33550 | 33500 | 114 |
| 517 | 20240530 | 120400 | 6184954050 | 33500 | 33550 | 33550 | 33500 | 233 |
| 518 | 20240530 | 120300 | 6177148350 | 33550 | 33550 | 33550 | 33550 | 0 |
| 519 | 20240530 | 120200 | 6177148350 | 33550 | 33500 | 33550 | 33500 | 59 |
| 520 | 20240530 | 120100 | 6175171500 | 33550 | 33550 | 33600 | 33500 | 325 |
| 521 | 20240530 | 120000 | 6164278850 | 33600 | 33550 | 33600 | 33550 | 1358 |
| 522 | 20240530 | 115900 | 6118716950 | 33550 | 33550 | 33600 | 33550 | 1367 |
| 523 | 20240530 | 115800 | 6072848100 | 33600 | 33550 | 33600 | 33550 | 186 |
| 524 | 20240530 | 115700 | 6066604000 | 33550 | 33550 | 33550 | 33550 | 227 |
| 525 | 20240530 | 115600 | 6058988150 | 33500 | 33550 | 33550 | 33500 | 100 |
| 526 | 20240530 | 115500 | 6055635600 | 33550 | 33450 | 33550 | 33450 | 317 |
| 527 | 20240530 | 115400 | 6045017050 | 33500 | 33500 | 33500 | 33450 | 107 |
| 528 | 20240530 | 115300 | 6041432700 | 33500 | 33350 | 33500 | 33350 | 2323 |
| 529 | 20240530 | 115200 | 5963844300 | 33350 | 33350 | 33350 | 33350 | 47 |
| 530 | 20240530 | 115100 | 5962276850 | 33350 | 33300 | 33400 | 33300 | 477 |
| 531 | 20240530 | 115000 | 5946354600 | 33350 | 33350 | 33350 | 33300 | 38 |
| 532 | 20240530 | 114900 | 5945088850 | 33350 | 33300 | 33350 | 33300 | 24 |
| 533 | 20240530 | 114800 | 5944289500 | 33350 | 33350 | 33350 | 33300 | 32 |
| 534 | 20240530 | 114700 | 5943223250 | 33400 | 33300 | 33400 | 33300 | 117 |
| 535 | 20240530 | 114600 | 5939327000 | 33300 | 33250 | 33300 | 33250 | 26 |
| 536 | 20240530 | 114500 | 5938462400 | 33250 | 33350 | 33350 | 33250 | 121 |
| 537 | 20240530 | 114400 | 5934435550 | 33400 | 33350 | 33400 | 33300 | 1681 |
| 538 | 20240530 | 114300 | 5878424550 | 33350 | 33350 | 33400 | 33350 | 49 |
| 539 | 20240530 | 114200 | 5876789400 | 33350 | 33350 | 33350 | 33350 | 20 |
| 540 | 20240530 | 114100 | 5876122400 | 33350 | 33400 | 33400 | 33350 | 130 |
| 541 | 20240530 | 114000 | 5871783500 | 33350 | 33400 | 33400 | 33350 | 923 |
| 542 | 20240530 | 113900 | 5840976950 | 33450 | 33400 | 33450 | 33400 | 30 |
| 543 | 20240530 | 113800 | 5839974550 | 33400 | 33450 | 33450 | 33400 | 401 |
| 544 | 20240530 | 113700 | 5826578050 | 33450 | 33400 | 33450 | 33400 | 113 |
| 545 | 20240530 | 113600 | 5822801850 | 33400 | 33400 | 33400 | 33400 | 223 |
| 546 | 20240530 | 113500 | 5815353650 | 33450 | 33450 | 33450 | 33400 | 223 |
| 547 | 20240530 | 113400 | 5807897650 | 33450 | 33500 | 33500 | 33450 | 296 |
| 548 | 20240530 | 113300 | 5797985100 | 33500 | 33450 | 33500 | 33450 | 46 |
| 549 | 20240530 | 113200 | 5796446300 | 33450 | 33450 | 33500 | 33450 | 257 |
| 550 | 20240530 | 113100 | 5787844650 | 33450 | 33500 | 33500 | 33450 | 62 |
| 551 | 20240530 | 113000 | 5785768150 | 33500 | 33400 | 33500 | 33350 | 600 |
| 552 | 20240530 | 112900 | 5765712350 | 33350 | 33300 | 33350 | 33300 | 117 |
| 553 | 20240530 | 112800 | 5761813900 | 33350 | 33400 | 33400 | 33350 | 502 |
| 554 | 20240530 | 112700 | 5745072100 | 33400 | 33400 | 33400 | 33350 | 179 |
| 555 | 20240530 | 112600 | 5739094500 | 33350 | 33350 | 33400 | 33350 | 207 |
| 556 | 20240530 | 112500 | 5732186000 | 33400 | 33300 | 33400 | 33300 | 57 |
| 557 | 20240530 | 112400 | 5730284800 | 33350 | 33250 | 33350 | 33250 | 446 |
| 558 | 20240530 | 112300 | 5715427150 | 33250 | 33250 | 33250 | 33200 | 174 |
| 559 | 20240530 | 112200 | 5709644100 | 33250 | 33300 | 33350 | 33150 | 558 |
| 560 | 20240530 | 112100 | 5691058800 | 33200 | 33250 | 33250 | 33200 | 653 |
| 561 | 20240530 | 112000 | 5669370750 | 33150 | 33200 | 33200 | 33150 | 1084 |
| 562 | 20240530 | 111900 | 5633422200 | 33150 | 33250 | 33250 | 33150 | 869 |
| 563 | 20240530 | 111800 | 5604596300 | 33250 | 33200 | 33250 | 33200 | 243 |
| 564 | 20240530 | 111700 | 5596520850 | 33250 | 33200 | 33250 | 33200 | 88 |
| 565 | 20240530 | 111600 | 5593598900 | 33200 | 33350 | 33350 | 33200 | 3856 |
| 566 | 20240530 | 111500 | 5465180050 | 33400 | 33350 | 33450 | 33350 | 73 |
| 567 | 20240530 | 111400 | 5462744350 | 33450 | 33400 | 33450 | 33350 | 1130 |
| 568 | 20240530 | 111300 | 5424958100 | 33350 | 33350 | 33400 | 33300 | 246 |
| 569 | 20240530 | 111200 | 5416752100 | 33400 | 33300 | 33400 | 33250 | 364 |
| 570 | 20240530 | 111100 | 5404619300 | 33250 | 33300 | 33400 | 33250 | 217 |
| 571 | 20240530 | 111000 | 5397388900 | 33350 | 33300 | 33350 | 33250 | 327 |
| 572 | 20240530 | 110900 | 5386499750 | 33250 | 33250 | 33300 | 33250 | 150 |
| 573 | 20240530 | 110800 | 5381509500 | 33300 | 33300 | 33300 | 33250 | 67 |
| 574 | 20240530 | 110700 | 5379279950 | 33300 | 33350 | 33350 | 33200 | 881 |
| 575 | 20240530 | 110600 | 5350026900 | 33350 | 33300 | 33400 | 33150 | 1303 |
| 576 | 20240530 | 110500 | 5306709000 | 33250 | 33300 | 33400 | 33250 | 2277 |
| 577 | 20240530 | 110400 | 5230792150 | 33300 | 33150 | 33350 | 33150 | 2815 |
| 578 | 20240530 | 110300 | 5137107900 | 33200 | 33200 | 33200 | 33150 | 275 |
| 579 | 20240530 | 110200 | 5127985200 | 33150 | 33150 | 33150 | 33100 | 537 |
| 580 | 20240530 | 110100 | 5110191550 | 33150 | 33150 | 33150 | 33100 | 22 |
| 581 | 20240530 | 110000 | 5109463250 | 33100 | 33100 | 33150 | 33050 | 396 |
| 582 | 20240530 | 105900 | 5096357900 | 33050 | 33150 | 33150 | 33050 | 236 |
| 583 | 20240530 | 105800 | 5088547050 | 33150 | 33100 | 33150 | 33100 | 123 |
| 584 | 20240530 | 105700 | 5084474000 | 33150 | 33150 | 33150 | 33100 | 145 |
| 585 | 20240530 | 105600 | 5079674200 | 33150 | 33050 | 33150 | 33050 | 563 |
| 586 | 20240530 | 105500 | 5061053450 | 33100 | 33100 | 33150 | 33100 | 1074 |
| 587 | 20240530 | 105400 | 5025502700 | 33150 | 33100 | 33150 | 33100 | 501 |
| 588 | 20240530 | 105300 | 5008919400 | 33150 | 33050 | 33150 | 33050 | 276 |
| 589 | 20240530 | 105200 | 4999786950 | 33100 | 33050 | 33100 | 33000 | 198 |
| 590 | 20240530 | 105100 | 4993249800 | 33100 | 33050 | 33100 | 33000 | 230 |
| 591 | 20240530 | 105000 | 4985649700 | 33000 | 33000 | 33100 | 33000 | 416 |
| 592 | 20240530 | 104900 | 4971905400 | 33050 | 32950 | 33050 | 32950 | 327 |
| 593 | 20240530 | 104800 | 4961124700 | 32950 | 32900 | 32950 | 32900 | 267 |
| 594 | 20240530 | 104700 | 4952330750 | 32950 | 32950 | 32950 | 32950 | 37 |
| 595 | 20240530 | 104600 | 4951111600 | 33050 | 32950 | 33050 | 32900 | 1374 |
| 596 | 20240530 | 104500 | 4905832900 | 32950 | 33000 | 33000 | 32950 | 648 |
| 597 | 20240530 | 104400 | 4884480800 | 33000 | 32950 | 33000 | 32950 | 78 |
| 598 | 20240530 | 104300 | 4881910050 | 33000 | 33000 | 33000 | 32950 | 190 |
| 599 | 20240530 | 104200 | 4875642100 | 33000 | 33000 | 33000 | 32950 | 120 |
| 600 | 20240530 | 104100 | 4871685050 | 33050 | 33000 | 33050 | 33000 | 1332 |
| 601 | 20240530 | 104000 | 4827728900 | 33050 | 33050 | 33050 | 33000 | 1981 |
| 602 | 20240530 | 103900 | 4762355500 | 33000 | 33050 | 33050 | 33000 | 270 |
| 603 | 20240530 | 103800 | 4753442150 | 33000 | 32950 | 33000 | 32950 | 347 |
| 604 | 20240530 | 103700 | 4742002650 | 33000 | 33000 | 33000 | 32900 | 689 |
| 605 | 20240530 | 103600 | 4719302050 | 32950 | 32950 | 32950 | 32900 | 1416 |
| 606 | 20240530 | 103500 | 4672677850 | 33000 | 33000 | 33000 | 33000 | 66 |
| 607 | 20240530 | 103400 | 4670499850 | 33000 | 33000 | 33000 | 32950 | 178 |
| 608 | 20240530 | 103300 | 4664629400 | 32950 | 32950 | 32950 | 32900 | 283 |
| 609 | 20240530 | 103200 | 4655311300 | 32950 | 32950 | 32950 | 32900 | 117 |
| 610 | 20240530 | 103100 | 4651459750 | 32950 | 32900 | 32950 | 32900 | 278 |
| 611 | 20240530 | 103000 | 4642311950 | 32950 | 32900 | 32950 | 32900 | 200 |
| 612 | 20240530 | 102900 | 4635731800 | 32900 | 33000 | 33000 | 32900 | 655 |
| 613 | 20240530 | 102800 | 4614178950 | 33000 | 33050 | 33050 | 32950 | 3352 |
| 614 | 20240530 | 102700 | 4503596650 | 33100 | 33200 | 33200 | 33100 | 12 |
| 615 | 20240530 | 102600 | 4503199350 | 33100 | 33050 | 33100 | 33050 | 280 |
| 616 | 20240530 | 102500 | 4493935600 | 33100 | 33150 | 33200 | 33050 | 406 |
| 617 | 20240530 | 102400 | 4480495800 | 33200 | 33050 | 33200 | 33050 | 209 |
| 618 | 20240530 | 102300 | 4473574650 | 33050 | 33000 | 33100 | 33000 | 160 |
| 619 | 20240530 | 102200 | 4468286800 | 33050 | 33000 | 33050 | 32950 | 593 |
| 620 | 20240530 | 102100 | 4448723450 | 33000 | 33000 | 33000 | 32950 | 168 |
| 621 | 20240530 | 102000 | 4443186200 | 33000 | 32900 | 33000 | 32900 | 362 |
| 622 | 20240530 | 101900 | 4431259150 | 33000 | 32950 | 33000 | 32900 | 1516 |
| 623 | 20240530 | 101800 | 4381361550 | 32950 | 33000 | 33000 | 32950 | 1712 |
| 624 | 20240530 | 101700 | 4324922250 | 33000 | 32900 | 33100 | 32900 | 1501 |
| 625 | 20240530 | 101600 | 4275422700 | 32900 | 32900 | 32900 | 32850 | 693 |
| 626 | 20240530 | 101500 | 4252627400 | 32850 | 32950 | 32950 | 32850 | 1020 |
| 627 | 20240530 | 101400 | 4219065550 | 32950 | 32900 | 32950 | 32900 | 635 |
| 628 | 20240530 | 101300 | 4198167050 | 32900 | 32900 | 32950 | 32850 | 3142 |
| 629 | 20240530 | 101200 | 4094899950 | 32900 | 32950 | 32950 | 32900 | 764 |
| 630 | 20240530 | 101100 | 4069736000 | 32950 | 33000 | 33000 | 32950 | 281 |
| 631 | 20240530 | 101000 | 4060474950 | 33000 | 33000 | 33000 | 32800 | 4897 |
| 632 | 20240530 | 100900 | 3899373350 | 33000 | 33100 | 33100 | 32950 | 3757 |
| 633 | 20240530 | 100800 | 3775326250 | 33100 | 33150 | 33250 | 33050 | 3068 |
| 634 | 20240530 | 100700 | 3673708700 | 33100 | 33150 | 33200 | 33100 | 271 |
| 635 | 20240530 | 100600 | 3664725050 | 33200 | 33200 | 33250 | 33150 | 456 |
| 636 | 20240530 | 100500 | 3649588350 | 33200 | 33150 | 33250 | 33150 | 549 |
| 637 | 20240530 | 100400 | 3631387600 | 33150 | 33150 | 33150 | 33100 | 775 |
| 638 | 20240530 | 100300 | 3605700850 | 33200 | 33200 | 33200 | 33150 | 439 |
| 639 | 20240530 | 100200 | 3591137500 | 33200 | 33000 | 33200 | 33000 | 1789 |
| 640 | 20240530 | 100100 | 3531985800 | 33050 | 33050 | 33100 | 33000 | 1461 |
| 641 | 20240530 | 100000 | 3483756550 | 33100 | 33100 | 33150 | 33050 | 646 |
| 642 | 20240530 | 095900 | 3462405800 | 33050 | 33100 | 33150 | 33050 | 2404 |
| 643 | 20240530 | 095800 | 3382868750 | 33100 | 33100 | 33150 | 33050 | 1161 |
| 644 | 20240530 | 095700 | 3344464350 | 33150 | 33100 | 33150 | 33100 | 348 |
| 645 | 20240530 | 095600 | 3332944850 | 33150 | 33150 | 33150 | 33050 | 4865 |
| 646 | 20240530 | 095500 | 3171979500 | 33150 | 33200 | 33200 | 33100 | 2220 |
| 647 | 20240530 | 095400 | 3098421250 | 33200 | 33250 | 33250 | 33150 | 927 |
| 648 | 20240530 | 095300 | 3067652700 | 33250 | 33200 | 33250 | 33150 | 1665 |
| 649 | 20240530 | 095200 | 3012416200 | 33200 | 33400 | 33450 | 33200 | 9821 |
| 650 | 20240530 | 095100 | 2685342700 | 33450 | 33500 | 33500 | 33450 | 3261 |
| 651 | 20240530 | 095000 | 2576169150 | 33550 | 33500 | 33550 | 33450 | 977 |
| 652 | 20240530 | 094900 | 2543439750 | 33500 | 33500 | 33500 | 33450 | 1297 |
| 653 | 20240530 | 094800 | 2500003350 | 33500 | 33550 | 33550 | 33450 | 340 |
| 654 | 20240530 | 094700 | 2488617800 | 33500 | 33550 | 33550 | 33500 | 2770 |
| 655 | 20240530 | 094600 | 2395795750 | 33500 | 33500 | 33550 | 33450 | 355 |
| 656 | 20240530 | 094500 | 2383909450 | 33600 | 33500 | 33600 | 33400 | 1301 |
| 657 | 20240530 | 094400 | 2340367150 | 33500 | 33400 | 33500 | 33400 | 1685 |
| 658 | 20240530 | 094300 | 2283989200 | 33400 | 33450 | 33500 | 33400 | 1293 |
| 659 | 20240530 | 094200 | 2240776550 | 33450 | 33500 | 33500 | 33450 | 1982 |
| 660 | 20240530 | 094100 | 2174398450 | 33550 | 33600 | 33600 | 33550 | 424 |
| 661 | 20240530 | 094000 | 2160170800 | 33600 | 33600 | 33600 | 33550 | 308 |
| 662 | 20240530 | 093900 | 2149826250 | 33650 | 33800 | 33800 | 33550 | 5044 |
| 663 | 20240530 | 093800 | 1980227950 | 33800 | 33700 | 33800 | 33700 | 253 |
| 664 | 20240530 | 093700 | 1971680550 | 33800 | 33700 | 33800 | 33700 | 561 |
| 665 | 20240530 | 093600 | 1952744650 | 33800 | 33800 | 33800 | 33700 | 113 |
| 666 | 20240530 | 093500 | 1948934850 | 33800 | 33700 | 33800 | 33700 | 400 |
| 667 | 20240530 | 093400 | 1935438950 | 33700 | 33750 | 33800 | 33700 | 678 |
| 668 | 20240530 | 093300 | 1912582400 | 33800 | 33750 | 33800 | 33750 | 147 |
| 669 | 20240530 | 093200 | 1907620650 | 33800 | 33750 | 33800 | 33700 | 394 |
| 670 | 20240530 | 093100 | 1894325800 | 33700 | 33750 | 33850 | 33700 | 333 |
| 671 | 20240530 | 093000 | 1883086450 | 33850 | 33800 | 33850 | 33750 | 137 |
| 672 | 20240530 | 092900 | 1878456200 | 33850 | 33850 | 33850 | 33650 | 1363 |
| 673 | 20240530 | 092800 | 1832527100 | 33700 | 33750 | 33900 | 33700 | 371 |
| 674 | 20240530 | 092700 | 1820010250 | 33900 | 33800 | 33900 | 33700 | 1034 |
| 675 | 20240530 | 092600 | 1785124150 | 33800 | 33750 | 34000 | 33700 | 737 |
| 676 | 20240530 | 092500 | 1760168900 | 33700 | 33800 | 33800 | 33700 | 168 |
| 677 | 20240530 | 092400 | 1754503400 | 33800 | 33800 | 33800 | 33650 | 412 |
| 678 | 20240530 | 092300 | 1740637800 | 33600 | 33800 | 33800 | 33600 | 3294 |
| 679 | 20240530 | 092200 | 1629728900 | 33750 | 33750 | 33900 | 33700 | 1738 |
| 680 | 20240530 | 092100 | 1571103700 | 33850 | 33800 | 33850 | 33650 | 1135 |
| 681 | 20240530 | 092000 | 1532803950 | 33800 | 33900 | 33950 | 33700 | 6070 |
| 682 | 20240530 | 091900 | 1327971750 | 33900 | 34000 | 34000 | 33900 | 1816 |
| 683 | 20240530 | 091800 | 1266319700 | 34000 | 34150 | 34150 | 34000 | 1421 |
| 684 | 20240530 | 091700 | 1217916200 | 34150 | 34200 | 34200 | 34150 | 63 |
| 685 | 20240530 | 091600 | 1215764000 | 34150 | 34200 | 34200 | 34150 | 468 |
| 686 | 20240530 | 091500 | 1199761400 | 34200 | 34250 | 34250 | 34100 | 870 |
| 687 | 20240530 | 091400 | 1170032000 | 34250 | 34300 | 34300 | 34150 | 1168 |
| 688 | 20240530 | 091300 | 1130037450 | 34300 | 34150 | 34300 | 34150 | 264 |
| 689 | 20240530 | 091200 | 1120996950 | 34150 | 34300 | 34300 | 34050 | 1464 |
| 690 | 20240530 | 091100 | 1071003400 | 34350 | 34300 | 34400 | 34200 | 460 |
| 691 | 20240530 | 091000 | 1055204200 | 34250 | 34050 | 34300 | 34000 | 1184 |
| 692 | 20240530 | 090900 | 1014836500 | 34000 | 34050 | 34100 | 33950 | 872 |
| 693 | 20240530 | 090800 | 985170450 | 34000 | 33900 | 34100 | 33850 | 3964 |
| 694 | 20240530 | 090700 | 850429000 | 34000 | 33750 | 34150 | 33700 | 4189 |
| 695 | 20240530 | 090600 | 708204150 | 33750 | 33950 | 33950 | 33700 | 3442 |
| 696 | 20240530 | 090500 | 591957450 | 33850 | 33800 | 33950 | 33800 | 689 |
| 697 | 20240530 | 090400 | 568649800 | 33850 | 33850 | 33950 | 33750 | 3492 |
| 698 | 20240530 | 090300 | 450512650 | 33850 | 34200 | 34200 | 33850 | 3896 |
| 699 | 20240530 | 090200 | 318074850 | 34250 | 34000 | 34300 | 33950 | 4349 |
| 700 | 20240530 | 090100 | 169842200 | 34000 | 33800 | 34150 | 33750 | 1427 |
| 701 | 20240530 | 090000 | 121363150 | 33800 | 34100 | 34100 | 33750 | 3560 |