36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 195600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 3 | 20240530 | 195500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240530 | 195400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240530 | 195300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240530 | 195200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240530 | 195100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240530 | 195000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240530 | 194900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240530 | 194800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240530 | 194700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240530 | 194600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240530 | 194500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240530 | 194400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240530 | 194300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240530 | 194200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240530 | 194100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240530 | 194000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240530 | 193900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240530 | 193800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240530 | 193700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240530 | 193600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240530 | 193500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240530 | 193400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240530 | 193300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240530 | 193200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240530 | 193100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240530 | 193000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240530 | 192900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240530 | 192800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240530 | 192700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240530 | 192600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 33 | 20240530 | 192500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240530 | 192400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240530 | 192300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240530 | 192200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240530 | 192100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240530 | 192000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240530 | 191900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240530 | 191800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240530 | 191700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240530 | 191600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240530 | 191500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240530 | 191400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240530 | 191300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240530 | 191200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240530 | 191100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240530 | 191000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240530 | 190900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240530 | 190800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240530 | 190700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240530 | 190600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240530 | 190500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240530 | 190400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240530 | 190300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240530 | 190200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240530 | 190100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240530 | 190000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240530 | 185900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240530 | 185800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240530 | 185700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240530 | 185600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 63 | 20240530 | 185500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240530 | 185400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240530 | 185300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240530 | 185200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240530 | 185100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240530 | 185000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240530 | 184900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240530 | 184800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240530 | 184700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240530 | 184600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240530 | 184500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240530 | 184400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240530 | 184300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240530 | 184200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240530 | 184100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240530 | 184000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240530 | 183900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240530 | 183800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240530 | 183700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240530 | 183600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240530 | 183500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240530 | 183400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240530 | 183300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240530 | 183200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240530 | 183100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240530 | 183000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240530 | 182900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240530 | 182800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240530 | 182700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240530 | 182600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 93 | 20240530 | 182500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240530 | 182400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240530 | 182300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240530 | 182200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240530 | 182100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240530 | 182000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240530 | 181900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240530 | 181800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240530 | 181700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240530 | 181600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240530 | 181500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240530 | 181400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240530 | 181300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240530 | 181200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240530 | 181100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240530 | 181000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240530 | 180900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240530 | 180800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240530 | 180700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240530 | 180600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240530 | 180500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240530 | 180400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240530 | 180300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240530 | 180200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240530 | 180100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240530 | 180000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240530 | 175900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240530 | 175800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240530 | 175700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240530 | 175600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 123 | 20240530 | 175500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240530 | 175400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240530 | 175300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240530 | 175200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240530 | 175100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240530 | 175000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240530 | 174900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240530 | 174800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240530 | 174700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240530 | 174600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240530 | 174500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240530 | 174400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240530 | 174300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240530 | 174200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240530 | 174100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240530 | 174000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240530 | 173900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240530 | 173800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240530 | 173700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240530 | 173600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240530 | 173500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240530 | 173400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240530 | 173300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240530 | 173200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240530 | 173100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240530 | 173000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240530 | 172900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240530 | 172800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240530 | 172700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240530 | 172600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 153 | 20240530 | 172500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240530 | 172400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240530 | 172300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240530 | 172200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240530 | 172100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240530 | 172000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240530 | 171900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240530 | 171800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240530 | 171700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240530 | 171600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240530 | 171500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240530 | 171400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240530 | 171300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240530 | 171200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240530 | 171100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240530 | 171000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240530 | 170900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240530 | 170800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240530 | 170700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240530 | 170600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240530 | 170500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240530 | 170400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240530 | 170300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240530 | 170200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240530 | 170100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240530 | 170000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240530 | 165900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240530 | 165800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240530 | 165700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240530 | 165600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 183 | 20240530 | 165500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20240530 | 165400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20240530 | 165300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20240530 | 165200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20240530 | 165100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20240530 | 165000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20240530 | 164900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20240530 | 164800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20240530 | 164700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20240530 | 164600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20240530 | 164500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20240530 | 164400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20240530 | 164300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20240530 | 164200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20240530 | 164100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20240530 | 164000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20240530 | 163900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20240530 | 163800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20240530 | 163700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20240530 | 163600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20240530 | 163500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20240530 | 163400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240530 | 163300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240530 | 163200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240530 | 163100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240530 | 163000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240530 | 162900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240530 | 162800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240530 | 162700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240530 | 162600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 213 | 20240530 | 162500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240530 | 162400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20240530 | 162300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20240530 | 162200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20240530 | 162100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20240530 | 162000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20240530 | 161900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20240530 | 161800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20240530 | 161700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20240530 | 161600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20240530 | 161500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20240530 | 161400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20240530 | 161300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20240530 | 161200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20240530 | 161100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20240530 | 161000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20240530 | 160900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20240530 | 160800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20240530 | 160700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20240530 | 160600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20240530 | 160500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20240530 | 160400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20240530 | 160300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20240530 | 160200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20240530 | 160100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20240530 | 160000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20240530 | 155900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20240530 | 155800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20240530 | 155700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20240530 | 155600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 243 | 20240530 | 155500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20240530 | 155400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20240530 | 155300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20240530 | 155200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20240530 | 155100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20240530 | 155000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20240530 | 154900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20240530 | 154800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20240530 | 154700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20240530 | 154600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20240530 | 154500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20240530 | 154400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20240530 | 154300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20240530 | 154200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20240530 | 154100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20240530 | 154000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20240530 | 153900 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20240530 | 153800 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20240530 | 153700 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20240530 | 153600 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20240530 | 153500 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20240530 | 153400 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20240530 | 153300 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20240530 | 153200 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20240530 | 153100 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20240530 | 153000 | 23436804200 | 48100 | 48100 | 48100 | 48100 | 9786 |
| 269 | 20240530 | 152900 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20240530 | 152800 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20240530 | 152700 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20240530 | 152600 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 273 | 20240530 | 152500 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20240530 | 152400 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20240530 | 152300 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20240530 | 152200 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20240530 | 152100 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20240530 | 152000 | 22966097600 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20240530 | 151900 | 22966097600 | 48100 | 47800 | 48100 | 47600 | 2342 |
| 280 | 20240530 | 151800 | 22853755950 | 47850 | 47600 | 47850 | 47500 | 3616 |
| 281 | 20240530 | 151700 | 22681627900 | 47600 | 47650 | 47750 | 47600 | 1422 |
| 282 | 20240530 | 151600 | 22613886550 | 47650 | 47900 | 47900 | 47650 | 2800 |
| 283 | 20240530 | 151500 | 22480103550 | 47900 | 48050 | 48050 | 47850 | 688 |
| 284 | 20240530 | 151400 | 22447110150 | 48050 | 47950 | 48050 | 47800 | 1835 |
| 285 | 20240530 | 151300 | 22359181550 | 47950 | 48100 | 48150 | 47900 | 2594 |
| 286 | 20240530 | 151200 | 22234659850 | 48050 | 48200 | 48200 | 48050 | 588 |
| 287 | 20240530 | 151100 | 22206362000 | 48150 | 48200 | 48250 | 48150 | 1225 |
| 288 | 20240530 | 151000 | 22147305450 | 48200 | 48150 | 48250 | 48100 | 1232 |
| 289 | 20240530 | 150900 | 22087978850 | 48150 | 48100 | 48200 | 48050 | 496 |
| 290 | 20240530 | 150800 | 22064130200 | 48100 | 48050 | 48200 | 48050 | 1128 |
| 291 | 20240530 | 150700 | 22009857600 | 48100 | 48100 | 48150 | 48050 | 1337 |
| 292 | 20240530 | 150600 | 21945584700 | 48100 | 48150 | 48200 | 48100 | 448 |
| 293 | 20240530 | 150500 | 21924027600 | 48200 | 48150 | 48200 | 48100 | 478 |
| 294 | 20240530 | 150400 | 21901007200 | 48200 | 48150 | 48200 | 48150 | 343 |
| 295 | 20240530 | 150300 | 21884486600 | 48150 | 48250 | 48250 | 48150 | 730 |
| 296 | 20240530 | 150200 | 21849303000 | 48250 | 48250 | 48300 | 48200 | 552 |
| 297 | 20240530 | 150100 | 21822666750 | 48250 | 48200 | 48250 | 48150 | 2067 |
| 298 | 20240530 | 150000 | 21723015150 | 48200 | 48200 | 48200 | 48150 | 720 |
| 299 | 20240530 | 145900 | 21688333700 | 48200 | 48200 | 48200 | 48150 | 485 |
| 300 | 20240530 | 145800 | 21664961300 | 48150 | 48200 | 48250 | 48150 | 778 |
| 301 | 20240530 | 145700 | 21627472500 | 48200 | 48200 | 48200 | 48150 | 927 |
| 302 | 20240530 | 145600 | 21582794750 | 48150 | 48100 | 48200 | 48100 | 1241 |
| 303 | 20240530 | 145500 | 21523002750 | 48100 | 48100 | 48200 | 48100 | 561 |
| 304 | 20240530 | 145400 | 21496003000 | 48100 | 48000 | 48200 | 48000 | 1182 |
| 305 | 20240530 | 145300 | 21439128050 | 48050 | 48000 | 48050 | 47950 | 734 |
| 306 | 20240530 | 145200 | 21403896250 | 48000 | 48000 | 48100 | 47900 | 797 |
| 307 | 20240530 | 145100 | 21365625200 | 47900 | 47950 | 48000 | 47900 | 471 |
| 308 | 20240530 | 145000 | 21343036450 | 47950 | 47900 | 48000 | 47750 | 1290 |
| 309 | 20240530 | 144900 | 21281257250 | 47850 | 47850 | 47850 | 47800 | 666 |
| 310 | 20240530 | 144800 | 21249389750 | 47900 | 48050 | 48050 | 47850 | 1754 |
| 311 | 20240530 | 144700 | 21165282350 | 48000 | 48050 | 48050 | 48000 | 154 |
| 312 | 20240530 | 144600 | 21157887900 | 48050 | 48050 | 48050 | 48000 | 282 |
| 313 | 20240530 | 144500 | 21144343100 | 48050 | 48050 | 48050 | 48000 | 389 |
| 314 | 20240530 | 144400 | 21125653200 | 48050 | 48050 | 48050 | 47950 | 493 |
| 315 | 20240530 | 144300 | 21101989800 | 48050 | 48050 | 48050 | 47950 | 265 |
| 316 | 20240530 | 144200 | 21089265100 | 48000 | 47950 | 48050 | 47950 | 789 |
| 317 | 20240530 | 144100 | 21051410100 | 47900 | 47900 | 47950 | 47900 | 182 |
| 318 | 20240530 | 144000 | 21042692050 | 47900 | 47900 | 47950 | 47850 | 505 |
| 319 | 20240530 | 143900 | 21018511650 | 47950 | 47900 | 47950 | 47900 | 459 |
| 320 | 20240530 | 143800 | 20996521950 | 47850 | 47900 | 47900 | 47850 | 520 |
| 321 | 20240530 | 143700 | 20971634200 | 47900 | 47850 | 47950 | 47850 | 249 |
| 322 | 20240530 | 143600 | 20959712050 | 47800 | 47900 | 47950 | 47800 | 462 |
| 323 | 20240530 | 143500 | 20937610200 | 47800 | 47800 | 47900 | 47800 | 578 |
| 324 | 20240530 | 143400 | 20909964200 | 47800 | 47750 | 47800 | 47700 | 376 |
| 325 | 20240530 | 143300 | 20892000500 | 47750 | 47800 | 47800 | 47700 | 366 |
| 326 | 20240530 | 143200 | 20874522200 | 47750 | 47750 | 47750 | 47700 | 160 |
| 327 | 20240530 | 143100 | 20866882450 | 47750 | 47650 | 47800 | 47650 | 405 |
| 328 | 20240530 | 143000 | 20847557950 | 47650 | 47750 | 47750 | 47650 | 256 |
| 329 | 20240530 | 142900 | 20835352950 | 47700 | 47800 | 47800 | 47600 | 1551 |
| 330 | 20240530 | 142800 | 20761355750 | 47850 | 47850 | 47900 | 47850 | 298 |
| 331 | 20240530 | 142700 | 20747095000 | 47850 | 47850 | 47900 | 47800 | 344 |
| 332 | 20240530 | 142600 | 20730637500 | 47850 | 47800 | 47850 | 47800 | 496 |
| 333 | 20240530 | 142500 | 20706903950 | 47800 | 47850 | 47900 | 47800 | 357 |
| 334 | 20240530 | 142400 | 20689824250 | 47900 | 47850 | 47950 | 47850 | 206 |
| 335 | 20240530 | 142300 | 20679956100 | 47850 | 47850 | 47900 | 47800 | 494 |
| 336 | 20240530 | 142200 | 20656319350 | 47900 | 47850 | 47900 | 47800 | 507 |
| 337 | 20240530 | 142100 | 20632061900 | 47850 | 47850 | 47850 | 47850 | 352 |
| 338 | 20240530 | 142000 | 20615218700 | 47850 | 47900 | 47950 | 47800 | 1128 |
| 339 | 20240530 | 141900 | 20561237650 | 47850 | 47750 | 47850 | 47750 | 558 |
| 340 | 20240530 | 141800 | 20534559000 | 47750 | 47650 | 47750 | 47600 | 589 |
| 341 | 20240530 | 141700 | 20506473200 | 47700 | 47700 | 47750 | 47650 | 286 |
| 342 | 20240530 | 141600 | 20492835100 | 47650 | 47700 | 47750 | 47650 | 195 |
| 343 | 20240530 | 141500 | 20483535100 | 47750 | 47700 | 47750 | 47700 | 618 |
| 344 | 20240530 | 141400 | 20454052550 | 47750 | 47700 | 47750 | 47700 | 284 |
| 345 | 20240530 | 141300 | 20440501100 | 47700 | 47700 | 47750 | 47700 | 327 |
| 346 | 20240530 | 141200 | 20424902100 | 47700 | 47650 | 47700 | 47650 | 472 |
| 347 | 20240530 | 141100 | 20402392250 | 47650 | 47650 | 47700 | 47650 | 168 |
| 348 | 20240530 | 141000 | 20394385100 | 47650 | 47700 | 47700 | 47650 | 364 |
| 349 | 20240530 | 140900 | 20377038500 | 47700 | 47700 | 47750 | 47700 | 278 |
| 350 | 20240530 | 140800 | 20363776300 | 47700 | 47750 | 47800 | 47700 | 264 |
| 351 | 20240530 | 140700 | 20351171750 | 47750 | 47750 | 47750 | 47750 | 641 |
| 352 | 20240530 | 140600 | 20320564000 | 47700 | 47650 | 47750 | 47650 | 213 |
| 353 | 20240530 | 140500 | 20310407450 | 47700 | 47700 | 47700 | 47650 | 110 |
| 354 | 20240530 | 140400 | 20305164650 | 47700 | 47650 | 47700 | 47650 | 251 |
| 355 | 20240530 | 140300 | 20293202400 | 47650 | 47600 | 47700 | 47600 | 714 |
| 356 | 20240530 | 140200 | 20259181500 | 47600 | 47600 | 47700 | 47600 | 627 |
| 357 | 20240530 | 140100 | 20229324100 | 47600 | 47700 | 47700 | 47600 | 1159 |
| 358 | 20240530 | 140000 | 20174113350 | 47700 | 47650 | 47850 | 47600 | 110 |
| 359 | 20240530 | 135900 | 20168865800 | 47650 | 47600 | 47850 | 47600 | 1734 |
| 360 | 20240530 | 135800 | 20086241000 | 47550 | 47600 | 47600 | 47550 | 234 |
| 361 | 20240530 | 135700 | 20075114250 | 47550 | 47550 | 47600 | 47550 | 239 |
| 362 | 20240530 | 135600 | 20063745600 | 47550 | 47650 | 47700 | 47550 | 605 |
| 363 | 20240530 | 135500 | 20034938750 | 47650 | 47650 | 47700 | 47600 | 622 |
| 364 | 20240530 | 135400 | 20005320850 | 47650 | 47600 | 47700 | 47600 | 365 |
| 365 | 20240530 | 135300 | 19987924950 | 47600 | 47700 | 47700 | 47600 | 1128 |
| 366 | 20240530 | 135200 | 19934180200 | 47650 | 47600 | 47650 | 47550 | 218 |
| 367 | 20240530 | 135100 | 19923801900 | 47600 | 47400 | 47600 | 47400 | 360 |
| 368 | 20240530 | 135000 | 19906698750 | 47450 | 47350 | 47450 | 47350 | 609 |
| 369 | 20240530 | 134900 | 19877840350 | 47350 | 47250 | 47350 | 47250 | 959 |
| 370 | 20240530 | 134800 | 19832495700 | 47250 | 47200 | 47350 | 47200 | 316 |
| 371 | 20240530 | 134700 | 19817559350 | 47250 | 47150 | 47250 | 47150 | 447 |
| 372 | 20240530 | 134600 | 19796471800 | 47250 | 47150 | 47300 | 47150 | 1637 |
| 373 | 20240530 | 134500 | 19719229750 | 47250 | 47450 | 47550 | 47150 | 5860 |
| 374 | 20240530 | 134400 | 19442214950 | 47450 | 47550 | 47550 | 47400 | 517 |
| 375 | 20240530 | 134300 | 19417685550 | 47500 | 47550 | 47550 | 47450 | 226 |
| 376 | 20240530 | 134200 | 19406954450 | 47550 | 47450 | 47650 | 47450 | 618 |
| 377 | 20240530 | 134100 | 19377560250 | 47450 | 47450 | 47450 | 47300 | 2696 |
| 378 | 20240530 | 134000 | 19249961900 | 47300 | 47450 | 47550 | 47300 | 3139 |
| 379 | 20240530 | 133900 | 19101137850 | 47450 | 47600 | 47650 | 47450 | 4550 |
| 380 | 20240530 | 133800 | 18884950150 | 47600 | 47600 | 47650 | 47600 | 746 |
| 381 | 20240530 | 133700 | 18849438900 | 47600 | 47650 | 47650 | 47600 | 969 |
| 382 | 20240530 | 133600 | 18803289250 | 47650 | 47750 | 47750 | 47650 | 472 |
| 383 | 20240530 | 133500 | 18780786150 | 47750 | 47800 | 47800 | 47700 | 1722 |
| 384 | 20240530 | 133400 | 18698595200 | 47800 | 47800 | 47800 | 47800 | 419 |
| 385 | 20240530 | 133300 | 18678567000 | 47800 | 47750 | 47850 | 47750 | 344 |
| 386 | 20240530 | 133200 | 18662127150 | 47800 | 47800 | 47850 | 47750 | 340 |
| 387 | 20240530 | 133100 | 18645874700 | 47800 | 47750 | 47800 | 47750 | 240 |
| 388 | 20240530 | 133000 | 18634411250 | 47800 | 47800 | 47850 | 47800 | 867 |
| 389 | 20240530 | 132900 | 18592968600 | 47800 | 47800 | 47800 | 47750 | 661 |
| 390 | 20240530 | 132800 | 18561388600 | 47950 | 47900 | 47950 | 47800 | 2796 |
| 391 | 20240530 | 132700 | 18427654950 | 47850 | 47950 | 47950 | 47850 | 769 |
| 392 | 20240530 | 132600 | 18390821850 | 47950 | 47950 | 47950 | 47900 | 180 |
| 393 | 20240530 | 132500 | 18382194700 | 47950 | 47950 | 47950 | 47900 | 239 |
| 394 | 20240530 | 132400 | 18370740600 | 47950 | 47900 | 47950 | 47900 | 422 |
| 395 | 20240530 | 132300 | 18350525200 | 47900 | 47900 | 47950 | 47900 | 158 |
| 396 | 20240530 | 132200 | 18342955750 | 47900 | 48000 | 48000 | 47900 | 632 |
| 397 | 20240530 | 132100 | 18312652050 | 48000 | 48100 | 48100 | 48000 | 703 |
| 398 | 20240530 | 132000 | 18278886500 | 48050 | 48100 | 48100 | 48050 | 337 |
| 399 | 20240530 | 131900 | 18262681950 | 48100 | 48100 | 48150 | 48100 | 788 |
| 400 | 20240530 | 131800 | 18224779000 | 48100 | 48150 | 48150 | 48050 | 671 |
| 401 | 20240530 | 131700 | 18192509550 | 48100 | 48250 | 48250 | 48100 | 1552 |
| 402 | 20240530 | 131600 | 18117803000 | 48200 | 48250 | 48300 | 48200 | 2342 |
| 403 | 20240530 | 131500 | 18004820650 | 48250 | 48300 | 48300 | 48250 | 549 |
| 404 | 20240530 | 131400 | 17978319200 | 48250 | 48250 | 48250 | 48250 | 25 |
| 405 | 20240530 | 131300 | 17977112950 | 48250 | 48250 | 48350 | 48250 | 194 |
| 406 | 20240530 | 131200 | 17967747000 | 48300 | 48300 | 48350 | 48300 | 461 |
| 407 | 20240530 | 131100 | 17945478500 | 48300 | 48300 | 48300 | 48300 | 472 |
| 408 | 20240530 | 131000 | 17922680900 | 48300 | 48250 | 48300 | 48250 | 376 |
| 409 | 20240530 | 130900 | 17904537550 | 48200 | 48250 | 48300 | 48200 | 903 |
| 410 | 20240530 | 130800 | 17860978250 | 48300 | 48350 | 48350 | 48300 | 808 |
| 411 | 20240530 | 130700 | 17821951600 | 48300 | 48300 | 48350 | 48250 | 482 |
| 412 | 20240530 | 130600 | 17798670000 | 48250 | 48300 | 48300 | 48250 | 422 |
| 413 | 20240530 | 130500 | 17778298250 | 48300 | 48300 | 48300 | 48250 | 41 |
| 414 | 20240530 | 130400 | 17776318950 | 48300 | 48300 | 48300 | 48250 | 135 |
| 415 | 20240530 | 130300 | 17769803700 | 48300 | 48300 | 48300 | 48250 | 127 |
| 416 | 20240530 | 130200 | 17763669650 | 48300 | 48350 | 48350 | 48300 | 199 |
| 417 | 20240530 | 130100 | 17754057600 | 48350 | 48350 | 48400 | 48300 | 132 |
| 418 | 20240530 | 130000 | 17747676250 | 48400 | 48350 | 48400 | 48350 | 102 |
| 419 | 20240530 | 125900 | 17742742600 | 48350 | 48300 | 48350 | 48300 | 372 |
| 420 | 20240530 | 125800 | 17724774250 | 48300 | 48300 | 48300 | 48300 | 16 |
| 421 | 20240530 | 125700 | 17724001450 | 48300 | 48200 | 48300 | 48200 | 60 |
| 422 | 20240530 | 125600 | 17721105450 | 48300 | 48300 | 48300 | 48300 | 89 |
| 423 | 20240530 | 125500 | 17716806750 | 48300 | 48350 | 48350 | 48250 | 906 |
| 424 | 20240530 | 125400 | 17673070050 | 48350 | 48350 | 48350 | 48350 | 169 |
| 425 | 20240530 | 125300 | 17664898900 | 48350 | 48400 | 48400 | 48350 | 598 |
| 426 | 20240530 | 125200 | 17635975800 | 48400 | 48400 | 48450 | 48400 | 385 |
| 427 | 20240530 | 125100 | 17617341100 | 48400 | 48250 | 48450 | 48250 | 1611 |
| 428 | 20240530 | 125000 | 17539504800 | 48250 | 48200 | 48250 | 48150 | 294 |
| 429 | 20240530 | 124900 | 17525327700 | 48200 | 48200 | 48200 | 48150 | 292 |
| 430 | 20240530 | 124800 | 17511258700 | 48200 | 48200 | 48200 | 48150 | 138 |
| 431 | 20240530 | 124700 | 17504610500 | 48200 | 48150 | 48200 | 48150 | 46 |
| 432 | 20240530 | 124600 | 17502393400 | 48150 | 48150 | 48200 | 48150 | 341 |
| 433 | 20240530 | 124500 | 17485969850 | 48200 | 48100 | 48200 | 48100 | 87 |
| 434 | 20240530 | 124400 | 17481780650 | 48100 | 48150 | 48150 | 48100 | 529 |
| 435 | 20240530 | 124300 | 17456335200 | 48150 | 48050 | 48150 | 48050 | 164 |
| 436 | 20240530 | 124200 | 17448447950 | 48000 | 48000 | 48000 | 47950 | 48 |
| 437 | 20240530 | 124100 | 17446144150 | 47950 | 47950 | 48000 | 47950 | 563 |
| 438 | 20240530 | 124000 | 17419146400 | 47950 | 47950 | 48000 | 47950 | 218 |
| 439 | 20240530 | 123900 | 17408692400 | 48000 | 48050 | 48050 | 48000 | 61 |
| 440 | 20240530 | 123800 | 17405763700 | 48050 | 48050 | 48050 | 48000 | 102 |
| 441 | 20240530 | 123700 | 17400863200 | 48000 | 47950 | 48000 | 47900 | 482 |
| 442 | 20240530 | 123600 | 17377758250 | 47950 | 48000 | 48000 | 47950 | 1578 |
| 443 | 20240530 | 123500 | 17302028450 | 48000 | 48050 | 48100 | 48000 | 842 |
| 444 | 20240530 | 123400 | 17261569750 | 48100 | 48200 | 48200 | 48100 | 743 |
| 445 | 20240530 | 123300 | 17225824400 | 48200 | 48150 | 48200 | 48100 | 361 |
| 446 | 20240530 | 123200 | 17208447100 | 48150 | 48150 | 48200 | 48150 | 352 |
| 447 | 20240530 | 123100 | 17191495650 | 48150 | 48200 | 48200 | 48150 | 219 |
| 448 | 20240530 | 123000 | 17180940500 | 48200 | 48200 | 48250 | 48150 | 190 |
| 449 | 20240530 | 122900 | 17171782650 | 48200 | 48300 | 48300 | 48200 | 1119 |
| 450 | 20240530 | 122800 | 17117802550 | 48300 | 48350 | 48350 | 48300 | 76 |
| 451 | 20240530 | 122700 | 17114130550 | 48400 | 48450 | 48450 | 48300 | 2780 |
| 452 | 20240530 | 122600 | 16979573300 | 48500 | 48450 | 48500 | 48450 | 506 |
| 453 | 20240530 | 122500 | 16955038700 | 48500 | 48450 | 48500 | 48450 | 553 |
| 454 | 20240530 | 122400 | 16928243000 | 48500 | 48350 | 48500 | 48350 | 2559 |
| 455 | 20240530 | 122300 | 16804380700 | 48350 | 48350 | 48350 | 48350 | 165 |
| 456 | 20240530 | 122200 | 16796402950 | 48350 | 48300 | 48350 | 48300 | 216 |
| 457 | 20240530 | 122100 | 16785968100 | 48350 | 48350 | 48350 | 48300 | 574 |
| 458 | 20240530 | 122000 | 16758215300 | 48350 | 48200 | 48350 | 48200 | 1319 |
| 459 | 20240530 | 121900 | 16694556700 | 48150 | 48200 | 48200 | 48150 | 103 |
| 460 | 20240530 | 121800 | 16689592700 | 48200 | 48200 | 48200 | 48200 | 179 |
| 461 | 20240530 | 121700 | 16680964900 | 48200 | 48200 | 48200 | 48200 | 128 |
| 462 | 20240530 | 121600 | 16674795300 | 48150 | 48200 | 48200 | 48050 | 146 |
| 463 | 20240530 | 121500 | 16667766250 | 48150 | 48150 | 48150 | 48150 | 310 |
| 464 | 20240530 | 121400 | 16652839750 | 48150 | 48150 | 48150 | 48050 | 133 |
| 465 | 20240530 | 121300 | 16646446900 | 48150 | 48200 | 48200 | 48100 | 159 |
| 466 | 20240530 | 121200 | 16638796650 | 48200 | 48200 | 48200 | 48100 | 229 |
| 467 | 20240530 | 121100 | 16627778450 | 48100 | 48150 | 48200 | 48100 | 455 |
| 468 | 20240530 | 121000 | 16605877050 | 48150 | 48200 | 48200 | 48150 | 68 |
| 469 | 20240530 | 120900 | 16602599650 | 48200 | 48200 | 48200 | 48150 | 229 |
| 470 | 20240530 | 120800 | 16591571400 | 48200 | 48050 | 48200 | 48050 | 323 |
| 471 | 20240530 | 120700 | 16576025100 | 48100 | 48050 | 48100 | 48050 | 1038 |
| 472 | 20240530 | 120600 | 16526112500 | 48050 | 48050 | 48050 | 48050 | 70 |
| 473 | 20240530 | 120500 | 16522749000 | 48000 | 48000 | 48000 | 47950 | 554 |
| 474 | 20240530 | 120400 | 16496157150 | 48000 | 47950 | 48000 | 47950 | 79 |
| 475 | 20240530 | 120300 | 16492366850 | 47950 | 48000 | 48000 | 47950 | 146 |
| 476 | 20240530 | 120200 | 16485363850 | 48000 | 47950 | 48000 | 47950 | 101 |
| 477 | 20240530 | 120100 | 16480520850 | 47900 | 47850 | 47900 | 47850 | 340 |
| 478 | 20240530 | 120000 | 16464235950 | 47850 | 47850 | 47900 | 47850 | 325 |
| 479 | 20240530 | 115900 | 16448670650 | 47850 | 47950 | 47950 | 47850 | 1676 |
| 480 | 20240530 | 115800 | 16368388300 | 47950 | 48000 | 48000 | 47950 | 452 |
| 481 | 20240530 | 115700 | 16346713100 | 47950 | 47950 | 48000 | 47950 | 115 |
| 482 | 20240530 | 115600 | 16341198200 | 47950 | 48000 | 48000 | 47950 | 41 |
| 483 | 20240530 | 115500 | 16339231300 | 47950 | 48050 | 48050 | 47950 | 142 |
| 484 | 20240530 | 115400 | 16332420350 | 48050 | 48000 | 48050 | 47950 | 600 |
| 485 | 20240530 | 115300 | 16303619700 | 47900 | 48000 | 48000 | 47900 | 356 |
| 486 | 20240530 | 115200 | 16286557950 | 47950 | 47950 | 48000 | 47950 | 153 |
| 487 | 20240530 | 115100 | 16279221100 | 48000 | 47950 | 48000 | 47900 | 392 |
| 488 | 20240530 | 115000 | 16260435250 | 47950 | 48000 | 48000 | 47950 | 71 |
| 489 | 20240530 | 114900 | 16257029550 | 48000 | 47950 | 48000 | 47900 | 238 |
| 490 | 20240530 | 114800 | 16245617450 | 47950 | 47950 | 48000 | 47950 | 627 |
| 491 | 20240530 | 114700 | 16215552000 | 47950 | 48000 | 48000 | 47950 | 91 |
| 492 | 20240530 | 114600 | 16211187550 | 48000 | 47950 | 48000 | 47950 | 168 |
| 493 | 20240530 | 114500 | 16203131200 | 47950 | 47950 | 48050 | 47950 | 312 |
| 494 | 20240530 | 114400 | 16188165500 | 47950 | 47950 | 47950 | 47950 | 1239 |
| 495 | 20240530 | 114300 | 16128755450 | 48000 | 48050 | 48100 | 48000 | 660 |
| 496 | 20240530 | 114200 | 16097071050 | 48000 | 48250 | 48250 | 47950 | 2018 |
| 497 | 20240530 | 114100 | 16000189450 | 48200 | 48100 | 48200 | 48100 | 45 |
| 498 | 20240530 | 114000 | 15998021100 | 48050 | 48200 | 48200 | 48050 | 23 |
| 499 | 20240530 | 113900 | 15996913550 | 48150 | 48200 | 48200 | 48100 | 115 |
| 500 | 20240530 | 113800 | 15991376500 | 48150 | 48050 | 48200 | 48050 | 202 |
| 501 | 20240530 | 113700 | 15981669650 | 48000 | 48050 | 48050 | 48000 | 509 |
| 502 | 20240530 | 113600 | 15957213650 | 48050 | 48100 | 48200 | 48050 | 40 |
| 503 | 20240530 | 113500 | 15955289400 | 48100 | 48050 | 48200 | 48050 | 55 |
| 504 | 20240530 | 113400 | 15952642900 | 48050 | 48150 | 48200 | 48050 | 367 |
| 505 | 20240530 | 113300 | 15934986950 | 48150 | 48150 | 48250 | 48000 | 427 |
| 506 | 20240530 | 113200 | 15914400300 | 48250 | 48200 | 48250 | 48200 | 256 |
| 507 | 20240530 | 113100 | 15902061050 | 48250 | 48150 | 48250 | 48150 | 717 |
| 508 | 20240530 | 113000 | 15867495750 | 48150 | 47900 | 48150 | 47900 | 2334 |
| 509 | 20240530 | 112900 | 15755503950 | 47900 | 47950 | 48000 | 47900 | 980 |
| 510 | 20240530 | 112800 | 15708519650 | 48000 | 48050 | 48050 | 47950 | 2209 |
| 511 | 20240530 | 112700 | 15602456700 | 48100 | 48200 | 48200 | 48100 | 942 |
| 512 | 20240530 | 112600 | 15557146400 | 48100 | 48200 | 48200 | 48100 | 845 |
| 513 | 20240530 | 112500 | 15516439400 | 48250 | 48200 | 48250 | 48200 | 294 |
| 514 | 20240530 | 112400 | 15502268550 | 48250 | 48250 | 48250 | 48200 | 373 |
| 515 | 20240530 | 112300 | 15484274150 | 48200 | 48200 | 48250 | 48200 | 144 |
| 516 | 20240530 | 112200 | 15477327000 | 48200 | 48150 | 48200 | 48150 | 26 |
| 517 | 20240530 | 112100 | 15476075000 | 48150 | 48200 | 48250 | 48150 | 244 |
| 518 | 20240530 | 112000 | 15464312800 | 48150 | 48200 | 48200 | 48100 | 509 |
| 519 | 20240530 | 111900 | 15439785950 | 48200 | 48100 | 48200 | 48050 | 1057 |
| 520 | 20240530 | 111800 | 15388977600 | 48100 | 48050 | 48200 | 48050 | 282 |
| 521 | 20240530 | 111700 | 15375417100 | 48050 | 48050 | 48250 | 48050 | 300 |
| 522 | 20240530 | 111600 | 15360994950 | 48050 | 48400 | 48400 | 48050 | 3311 |
| 523 | 20240530 | 111500 | 15201225250 | 48450 | 48500 | 48500 | 48400 | 38 |
| 524 | 20240530 | 111400 | 15199384300 | 48500 | 48500 | 48500 | 48400 | 1261 |
| 525 | 20240530 | 111300 | 15138252850 | 48400 | 48450 | 48500 | 48400 | 890 |
| 526 | 20240530 | 111200 | 15095150500 | 48500 | 48550 | 48550 | 48500 | 697 |
| 527 | 20240530 | 111100 | 15061325200 | 48550 | 48450 | 48550 | 48400 | 429 |
| 528 | 20240530 | 111000 | 15040512400 | 48500 | 48450 | 48500 | 48350 | 1357 |
| 529 | 20240530 | 110900 | 14974818600 | 48450 | 48550 | 48600 | 48450 | 2740 |
| 530 | 20240530 | 110800 | 14841842300 | 48550 | 48600 | 48700 | 48550 | 1216 |
| 531 | 20240530 | 110700 | 14782751450 | 48700 | 48650 | 48750 | 48600 | 634 |
| 532 | 20240530 | 110600 | 14751918400 | 48800 | 48850 | 48850 | 48600 | 3378 |
| 533 | 20240530 | 110500 | 14587178100 | 48800 | 48800 | 48850 | 48750 | 1979 |
| 534 | 20240530 | 110400 | 14490624350 | 48750 | 48850 | 48850 | 48750 | 1114 |
| 535 | 20240530 | 110300 | 14436247400 | 48850 | 48950 | 49050 | 48750 | 6053 |
| 536 | 20240530 | 110200 | 14140044350 | 48900 | 48800 | 48900 | 48800 | 3543 |
| 537 | 20240530 | 110100 | 13966911700 | 48850 | 48750 | 48850 | 48700 | 3372 |
| 538 | 20240530 | 110000 | 13802363250 | 48750 | 48650 | 48750 | 48650 | 1239 |
| 539 | 20240530 | 105900 | 13742024100 | 48650 | 48650 | 48700 | 48600 | 1723 |
| 540 | 20240530 | 105800 | 13658196250 | 48600 | 48650 | 48650 | 48600 | 974 |
| 541 | 20240530 | 105700 | 13610823350 | 48600 | 48400 | 48600 | 48350 | 2120 |
| 542 | 20240530 | 105600 | 13508041100 | 48350 | 48400 | 48450 | 48350 | 1102 |
| 543 | 20240530 | 105500 | 13454716850 | 48450 | 48500 | 48500 | 48350 | 1363 |
| 544 | 20240530 | 105400 | 13388689000 | 48450 | 48500 | 48550 | 48400 | 1860 |
| 545 | 20240530 | 105300 | 13298516800 | 48550 | 48550 | 48650 | 48500 | 3334 |
| 546 | 20240530 | 105200 | 13136588550 | 48550 | 48500 | 48600 | 48500 | 1928 |
| 547 | 20240530 | 105100 | 13043029500 | 48500 | 48450 | 48500 | 48450 | 5326 |
| 548 | 20240530 | 105000 | 12784779150 | 48450 | 48250 | 48500 | 48250 | 4360 |
| 549 | 20240530 | 104900 | 12573882800 | 48250 | 48250 | 48300 | 48200 | 1018 |
| 550 | 20240530 | 104800 | 12524746000 | 48150 | 48200 | 48300 | 48150 | 2797 |
| 551 | 20240530 | 104700 | 12389852700 | 48150 | 48150 | 48200 | 48100 | 1016 |
| 552 | 20240530 | 104600 | 12340961800 | 48100 | 48100 | 48150 | 48050 | 384 |
| 553 | 20240530 | 104500 | 12322484150 | 48100 | 48100 | 48150 | 48100 | 440 |
| 554 | 20240530 | 104400 | 12301313550 | 48050 | 48000 | 48200 | 48000 | 1377 |
| 555 | 20240530 | 104300 | 12235107600 | 48000 | 48000 | 48050 | 48000 | 818 |
| 556 | 20240530 | 104200 | 12195836750 | 48050 | 48000 | 48050 | 48000 | 841 |
| 557 | 20240530 | 104100 | 12155449050 | 48000 | 47950 | 48050 | 47950 | 182 |
| 558 | 20240530 | 104000 | 12146705400 | 48000 | 48100 | 48100 | 48000 | 1179 |
| 559 | 20240530 | 103900 | 12090070550 | 48050 | 48050 | 48100 | 48050 | 533 |
| 560 | 20240530 | 103800 | 12064433550 | 48100 | 48000 | 48100 | 48000 | 641 |
| 561 | 20240530 | 103700 | 12033613200 | 48000 | 48000 | 48050 | 47950 | 669 |
| 562 | 20240530 | 103600 | 12001518950 | 47950 | 48050 | 48100 | 47950 | 863 |
| 563 | 20240530 | 103500 | 11960084500 | 48050 | 48000 | 48100 | 48000 | 473 |
| 564 | 20240530 | 103400 | 11937356050 | 48000 | 48000 | 48100 | 48000 | 1128 |
| 565 | 20240530 | 103300 | 11883176500 | 47950 | 48000 | 48000 | 47950 | 263 |
| 566 | 20240530 | 103200 | 11870553850 | 48000 | 48050 | 48050 | 47950 | 796 |
| 567 | 20240530 | 103100 | 11832344550 | 47950 | 47700 | 48000 | 47700 | 1650 |
| 568 | 20240530 | 103000 | 11753291250 | 47650 | 47650 | 47700 | 47600 | 872 |
| 569 | 20240530 | 102900 | 11711739400 | 47700 | 47700 | 47700 | 47650 | 251 |
| 570 | 20240530 | 102800 | 11699766800 | 47700 | 47850 | 47850 | 47700 | 1247 |
| 571 | 20240530 | 102700 | 11640223500 | 47900 | 47850 | 47950 | 47850 | 172 |
| 572 | 20240530 | 102600 | 11631985050 | 47850 | 47800 | 47850 | 47750 | 386 |
| 573 | 20240530 | 102500 | 11613535950 | 47750 | 47800 | 47850 | 47750 | 896 |
| 574 | 20240530 | 102400 | 11570688300 | 47900 | 47900 | 47900 | 47800 | 297 |
| 575 | 20240530 | 102300 | 11556469750 | 47800 | 47800 | 47800 | 47800 | 209 |
| 576 | 20240530 | 102200 | 11546479550 | 47800 | 47700 | 47900 | 47650 | 720 |
| 577 | 20240530 | 102100 | 11512104500 | 47700 | 47600 | 47700 | 47550 | 222 |
| 578 | 20240530 | 102000 | 11501543550 | 47600 | 47650 | 47700 | 47600 | 578 |
| 579 | 20240530 | 101900 | 11474011150 | 47700 | 47750 | 47800 | 47700 | 297 |
| 580 | 20240530 | 101800 | 11459834750 | 47800 | 47850 | 47850 | 47750 | 798 |
| 581 | 20240530 | 101700 | 11421669450 | 47900 | 47950 | 47950 | 47850 | 1114 |
| 582 | 20240530 | 101600 | 11368316750 | 47900 | 47850 | 47900 | 47800 | 428 |
| 583 | 20240530 | 101500 | 11347824700 | 47850 | 47950 | 47950 | 47800 | 1403 |
| 584 | 20240530 | 101400 | 11280715100 | 47950 | 47800 | 47950 | 47800 | 843 |
| 585 | 20240530 | 101300 | 11240358600 | 47800 | 47800 | 47850 | 47800 | 958 |
| 586 | 20240530 | 101200 | 11194522000 | 47800 | 47700 | 47800 | 47650 | 1424 |
| 587 | 20240530 | 101100 | 11126619950 | 47700 | 47700 | 47800 | 47650 | 628 |
| 588 | 20240530 | 101000 | 11096647300 | 47700 | 47800 | 47800 | 47700 | 985 |
| 589 | 20240530 | 100900 | 11049596800 | 47800 | 47750 | 47900 | 47750 | 914 |
| 590 | 20240530 | 100800 | 11005896100 | 47750 | 47600 | 47750 | 47600 | 1206 |
| 591 | 20240530 | 100700 | 10948384600 | 47600 | 47550 | 47600 | 47550 | 478 |
| 592 | 20240530 | 100600 | 10925632600 | 47550 | 47500 | 47600 | 47500 | 965 |
| 593 | 20240530 | 100500 | 10879762450 | 47450 | 47500 | 47550 | 47450 | 574 |
| 594 | 20240530 | 100400 | 10852503750 | 47500 | 47400 | 47600 | 47400 | 1512 |
| 595 | 20240530 | 100300 | 10780745800 | 47400 | 47150 | 47400 | 47150 | 1276 |
| 596 | 20240530 | 100200 | 10720331100 | 47150 | 47150 | 47300 | 47100 | 1442 |
| 597 | 20240530 | 100100 | 10652322950 | 47150 | 47200 | 47300 | 47150 | 1348 |
| 598 | 20240530 | 100000 | 10588689500 | 47200 | 47150 | 47350 | 47150 | 205 |
| 599 | 20240530 | 095900 | 10579017250 | 47150 | 47200 | 47350 | 47150 | 783 |
| 600 | 20240530 | 095800 | 10542035450 | 47150 | 47200 | 47200 | 47150 | 574 |
| 601 | 20240530 | 095700 | 10514956300 | 47200 | 47250 | 47250 | 47200 | 75 |
| 602 | 20240530 | 095600 | 10511415750 | 47250 | 47200 | 47350 | 47150 | 219 |
| 603 | 20240530 | 095500 | 10501075800 | 47200 | 47100 | 47200 | 47100 | 429 |
| 604 | 20240530 | 095400 | 10480841050 | 47050 | 47200 | 47200 | 47050 | 1186 |
| 605 | 20240530 | 095300 | 10424972850 | 47200 | 47050 | 47200 | 47050 | 1324 |
| 606 | 20240530 | 095200 | 10362628350 | 47050 | 47250 | 47250 | 47050 | 6360 |
| 607 | 20240530 | 095100 | 10062793000 | 47250 | 47450 | 47450 | 47250 | 2241 |
| 608 | 20240530 | 095000 | 9956770450 | 47450 | 47350 | 47450 | 47350 | 1669 |
| 609 | 20240530 | 094900 | 9877696250 | 47350 | 47400 | 47400 | 47350 | 590 |
| 610 | 20240530 | 094800 | 9849755600 | 47400 | 47400 | 47400 | 47350 | 286 |
| 611 | 20240530 | 094700 | 9836203200 | 47400 | 47350 | 47450 | 47350 | 1150 |
| 612 | 20240530 | 094600 | 9781713150 | 47300 | 47300 | 47400 | 47300 | 1150 |
| 613 | 20240530 | 094500 | 9727259550 | 47350 | 47100 | 47350 | 47100 | 2370 |
| 614 | 20240530 | 094400 | 9615379300 | 47050 | 47100 | 47100 | 47000 | 7715 |
| 615 | 20240530 | 094300 | 9252365400 | 47150 | 47150 | 47150 | 47050 | 4707 |
| 616 | 20240530 | 094200 | 9030725000 | 47150 | 47200 | 47250 | 47100 | 5741 |
| 617 | 20240530 | 094100 | 8759874150 | 47200 | 47300 | 47350 | 47200 | 3941 |
| 618 | 20240530 | 094000 | 8573677400 | 47300 | 47400 | 47400 | 47150 | 7758 |
| 619 | 20240530 | 093900 | 8207006150 | 47350 | 47450 | 47450 | 47350 | 1523 |
| 620 | 20240530 | 093800 | 8134791300 | 47450 | 47500 | 47550 | 47450 | 639 |
| 621 | 20240530 | 093700 | 8104450800 | 47500 | 47600 | 47650 | 47500 | 1187 |
| 622 | 20240530 | 093600 | 8048016950 | 47650 | 47550 | 47650 | 47450 | 784 |
| 623 | 20240530 | 093500 | 8010762500 | 47550 | 47450 | 47550 | 47450 | 559 |
| 624 | 20240530 | 093400 | 7984220150 | 47450 | 47550 | 47650 | 47400 | 1877 |
| 625 | 20240530 | 093300 | 7895122800 | 47650 | 47750 | 47750 | 47450 | 1856 |
| 626 | 20240530 | 093200 | 7806891150 | 47800 | 47500 | 47800 | 47400 | 5519 |
| 627 | 20240530 | 093100 | 7544853550 | 47400 | 47550 | 47550 | 47350 | 6722 |
| 628 | 20240530 | 093000 | 7226152050 | 47550 | 47500 | 47650 | 47500 | 1127 |
| 629 | 20240530 | 092900 | 7172571150 | 47550 | 47600 | 47650 | 47500 | 2687 |
| 630 | 20240530 | 092800 | 7044804600 | 47750 | 47900 | 47900 | 47600 | 1842 |
| 631 | 20240530 | 092700 | 6957053850 | 47850 | 47750 | 47850 | 47600 | 1448 |
| 632 | 20240530 | 092600 | 6888000700 | 47750 | 48150 | 48150 | 47750 | 4466 |
| 633 | 20240530 | 092500 | 6673984350 | 48150 | 48050 | 48200 | 48050 | 1485 |
| 634 | 20240530 | 092400 | 6602566150 | 48000 | 47900 | 48050 | 47850 | 1788 |
| 635 | 20240530 | 092300 | 6516791100 | 47900 | 47900 | 47950 | 47900 | 637 |
| 636 | 20240530 | 092200 | 6486272000 | 47900 | 47900 | 47950 | 47900 | 1023 |
| 637 | 20240530 | 092100 | 6437256350 | 47900 | 47750 | 47950 | 47750 | 1641 |
| 638 | 20240530 | 092000 | 6358760300 | 47750 | 47550 | 47800 | 47550 | 4145 |
| 639 | 20240530 | 091900 | 6161307750 | 47600 | 47850 | 47850 | 47400 | 10152 |
| 640 | 20240530 | 091800 | 5678045400 | 47850 | 48300 | 48350 | 47850 | 8155 |
| 641 | 20240530 | 091700 | 5285766150 | 48350 | 48450 | 48450 | 48250 | 2579 |
| 642 | 20240530 | 091600 | 5161096950 | 48400 | 48300 | 48500 | 48250 | 3012 |
| 643 | 20240530 | 091500 | 5015378350 | 48350 | 48550 | 48550 | 48250 | 4370 |
| 644 | 20240530 | 091400 | 4803804900 | 48550 | 48600 | 48650 | 48450 | 3849 |
| 645 | 20240530 | 091300 | 4616964450 | 48600 | 48650 | 48850 | 48600 | 4973 |
| 646 | 20240530 | 091200 | 4374655000 | 48650 | 48600 | 48800 | 48500 | 5889 |
| 647 | 20240530 | 091100 | 4088208150 | 48600 | 48700 | 48850 | 48550 | 10709 |
| 648 | 20240530 | 091000 | 3566635250 | 48700 | 48350 | 48800 | 48350 | 9458 |
| 649 | 20240530 | 090900 | 3107371450 | 48350 | 47850 | 48400 | 47800 | 4809 |
| 650 | 20240530 | 090800 | 2876214650 | 47800 | 47800 | 47950 | 47700 | 3206 |
| 651 | 20240530 | 090700 | 2722801400 | 47800 | 47350 | 47800 | 47200 | 2816 |
| 652 | 20240530 | 090600 | 2588976700 | 47350 | 47150 | 47400 | 47050 | 2834 |
| 653 | 20240530 | 090500 | 2455259950 | 47100 | 46950 | 47250 | 46950 | 4791 |
| 654 | 20240530 | 090400 | 2229807650 | 47000 | 47500 | 47500 | 46950 | 13527 |
| 655 | 20240530 | 090300 | 1592835800 | 47400 | 47550 | 47700 | 47400 | 4916 |
| 656 | 20240530 | 090200 | 1359269050 | 47500 | 47600 | 47850 | 47300 | 3434 |
| 657 | 20240530 | 090100 | 1195953700 | 47500 | 47400 | 47950 | 47050 | 7269 |
| 658 | 20240530 | 090000 | 852834000 | 47350 | 47900 | 47950 | 47100 | 17532 |