36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 202100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 3 | 20240531 | 202000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240531 | 201900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240531 | 201800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240531 | 201700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240531 | 201600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240531 | 201500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240531 | 201400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240531 | 201300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240531 | 201200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240531 | 201100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240531 | 201000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240531 | 200900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240531 | 200800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240531 | 200700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240531 | 200600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240531 | 200500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240531 | 200400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240531 | 200300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240531 | 200200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240531 | 200100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240531 | 200000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240531 | 195900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240531 | 195800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240531 | 195700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240531 | 195600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240531 | 195500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240531 | 195400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240531 | 195300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240531 | 195200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240531 | 195100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 33 | 20240531 | 195000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240531 | 194900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240531 | 194800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240531 | 194700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240531 | 194600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240531 | 194500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240531 | 194400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240531 | 194300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240531 | 194200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240531 | 194100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240531 | 194000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240531 | 193900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240531 | 193800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240531 | 193700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240531 | 193600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240531 | 193500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240531 | 193400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240531 | 193300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240531 | 193200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240531 | 193100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240531 | 193000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240531 | 192900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240531 | 192800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240531 | 192700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240531 | 192600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240531 | 192500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240531 | 192400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240531 | 192300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240531 | 192200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240531 | 192100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 63 | 20240531 | 192000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240531 | 191900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240531 | 191800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240531 | 191700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240531 | 191600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240531 | 191500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240531 | 191400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240531 | 191300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240531 | 191200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240531 | 191100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240531 | 191000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240531 | 190900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240531 | 190800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240531 | 190700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240531 | 190600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240531 | 190500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240531 | 190400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240531 | 190300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240531 | 190200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240531 | 190100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240531 | 190000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240531 | 185900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240531 | 185800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240531 | 185700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240531 | 185600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240531 | 185500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240531 | 185400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240531 | 185300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240531 | 185200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240531 | 185100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 93 | 20240531 | 185000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240531 | 184900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240531 | 184800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240531 | 184700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240531 | 184600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240531 | 184500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240531 | 184400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240531 | 184300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240531 | 184200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240531 | 184100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240531 | 184000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240531 | 183900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240531 | 183800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240531 | 183700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240531 | 183600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240531 | 183500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240531 | 183400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240531 | 183300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240531 | 183200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240531 | 183100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240531 | 183000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240531 | 182900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240531 | 182800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240531 | 182700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240531 | 182600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240531 | 182500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240531 | 182400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240531 | 182300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240531 | 182200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240531 | 182100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 123 | 20240531 | 182000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240531 | 181900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240531 | 181800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240531 | 181700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240531 | 181600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240531 | 181500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240531 | 181400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240531 | 181300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240531 | 181200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240531 | 181100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240531 | 181000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240531 | 180900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240531 | 180800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240531 | 180700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240531 | 180600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240531 | 180500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240531 | 180400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240531 | 180300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240531 | 180200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240531 | 180100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240531 | 180000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240531 | 175900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240531 | 175800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240531 | 175700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240531 | 175600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240531 | 175500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240531 | 175400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240531 | 175300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240531 | 175200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240531 | 175100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 153 | 20240531 | 175000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240531 | 174900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240531 | 174800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240531 | 174700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240531 | 174600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240531 | 174500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240531 | 174400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240531 | 174300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240531 | 174200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240531 | 174100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240531 | 174000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240531 | 173900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240531 | 173800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240531 | 173700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240531 | 173600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240531 | 173500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240531 | 173400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240531 | 173300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240531 | 173200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240531 | 173100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240531 | 173000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240531 | 172900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240531 | 172800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240531 | 172700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240531 | 172600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240531 | 172500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240531 | 172400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240531 | 172300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240531 | 172200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240531 | 172100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 183 | 20240531 | 172000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240531 | 171900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240531 | 171800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240531 | 171700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240531 | 171600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240531 | 171500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240531 | 171400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240531 | 171300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240531 | 171200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240531 | 171100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240531 | 171000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240531 | 170900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240531 | 170800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240531 | 170700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240531 | 170600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240531 | 170500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240531 | 170400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240531 | 170300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240531 | 170200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240531 | 170100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240531 | 170000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240531 | 165900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240531 | 165800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240531 | 165700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240531 | 165600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240531 | 165500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240531 | 165400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240531 | 165300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240531 | 165200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240531 | 165100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 213 | 20240531 | 165000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240531 | 164900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240531 | 164800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240531 | 164700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240531 | 164600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240531 | 164500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240531 | 164400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240531 | 164300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240531 | 164200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240531 | 164100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240531 | 164000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240531 | 163900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20240531 | 163800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240531 | 163700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20240531 | 163600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240531 | 163500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240531 | 163400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240531 | 163300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240531 | 163200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240531 | 163100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240531 | 163000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240531 | 162900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240531 | 162800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240531 | 162700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240531 | 162600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20240531 | 162500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20240531 | 162400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240531 | 162300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240531 | 162200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240531 | 162100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 243 | 20240531 | 162000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20240531 | 161900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20240531 | 161800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20240531 | 161700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20240531 | 161600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20240531 | 161500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20240531 | 161400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20240531 | 161300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20240531 | 161200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20240531 | 161100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20240531 | 161000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20240531 | 160900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20240531 | 160800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20240531 | 160700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20240531 | 160600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20240531 | 160500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20240531 | 160400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20240531 | 160300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20240531 | 160200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20240531 | 160100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20240531 | 160000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20240531 | 155900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20240531 | 155800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20240531 | 155700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20240531 | 155600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20240531 | 155500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20240531 | 155400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20240531 | 155300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20240531 | 155200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20240531 | 155100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 273 | 20240531 | 155000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20240531 | 154900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20240531 | 154800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20240531 | 154700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20240531 | 154600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20240531 | 154500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20240531 | 154400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20240531 | 154300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20240531 | 154200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20240531 | 154100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20240531 | 154000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20240531 | 153900 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 285 | 20240531 | 153800 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20240531 | 153700 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20240531 | 153600 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20240531 | 153500 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20240531 | 153400 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20240531 | 153300 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20240531 | 153200 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20240531 | 153100 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 0 |
| 293 | 20240531 | 153000 | 7229140800 | 28150 | 28150 | 28150 | 28150 | 2728 |
| 294 | 20240531 | 152900 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 295 | 20240531 | 152800 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 296 | 20240531 | 152700 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 297 | 20240531 | 152600 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 298 | 20240531 | 152500 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 299 | 20240531 | 152400 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 300 | 20240531 | 152300 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 301 | 20240531 | 152200 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 302 | 20240531 | 152100 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 303 | 20240531 | 152000 | 7152347600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 304 | 20240531 | 151900 | 7152347600 | 28150 | 28200 | 28200 | 28100 | 740 |
| 305 | 20240531 | 151800 | 7131535450 | 28200 | 28200 | 28200 | 28200 | 40 |
| 306 | 20240531 | 151700 | 7130407450 | 28150 | 28150 | 28200 | 28150 | 315 |
| 307 | 20240531 | 151600 | 7121539800 | 28100 | 28100 | 28150 | 28100 | 237 |
| 308 | 20240531 | 151500 | 7114879850 | 28100 | 28100 | 28150 | 28050 | 353 |
| 309 | 20240531 | 151400 | 7104963850 | 28100 | 28000 | 28100 | 28000 | 327 |
| 310 | 20240531 | 151300 | 7095798500 | 28000 | 28100 | 28100 | 28000 | 630 |
| 311 | 20240531 | 151200 | 7078119850 | 28100 | 28000 | 28100 | 28000 | 756 |
| 312 | 20240531 | 151100 | 7056921200 | 27950 | 28000 | 28050 | 27950 | 1890 |
| 313 | 20240531 | 151000 | 7004052250 | 28050 | 28000 | 28050 | 28000 | 1249 |
| 314 | 20240531 | 150900 | 6969079300 | 28050 | 28050 | 28050 | 28050 | 1138 |
| 315 | 20240531 | 150800 | 6937158400 | 28050 | 28000 | 28100 | 28000 | 686 |
| 316 | 20240531 | 150700 | 6917947650 | 28000 | 28000 | 28000 | 27950 | 697 |
| 317 | 20240531 | 150600 | 6898437300 | 27950 | 27950 | 28000 | 27950 | 313 |
| 318 | 20240531 | 150500 | 6889686000 | 27950 | 28000 | 28000 | 27950 | 155 |
| 319 | 20240531 | 150400 | 6885352550 | 27950 | 27950 | 28000 | 27950 | 278 |
| 320 | 20240531 | 150300 | 6877581300 | 28000 | 27950 | 28000 | 27950 | 1220 |
| 321 | 20240531 | 150200 | 6843481300 | 27950 | 27950 | 28000 | 27950 | 203 |
| 322 | 20240531 | 150100 | 6837803100 | 28000 | 27950 | 28000 | 27950 | 170 |
| 323 | 20240531 | 150000 | 6833050550 | 27950 | 28000 | 28000 | 27950 | 40 |
| 324 | 20240531 | 145900 | 6831931350 | 27950 | 28050 | 28050 | 27900 | 1351 |
| 325 | 20240531 | 145800 | 6794224400 | 28000 | 28050 | 28050 | 28000 | 33 |
| 326 | 20240531 | 145700 | 6793299750 | 28050 | 27950 | 28050 | 27950 | 310 |
| 327 | 20240531 | 145600 | 6784622350 | 27900 | 28000 | 28000 | 27900 | 685 |
| 328 | 20240531 | 145500 | 6765478500 | 28000 | 28100 | 28100 | 28000 | 155 |
| 329 | 20240531 | 145400 | 6761130450 | 28000 | 28100 | 28100 | 27950 | 2780 |
| 330 | 20240531 | 145300 | 6683346200 | 28100 | 28150 | 28150 | 28100 | 721 |
| 331 | 20240531 | 145200 | 6663082200 | 28150 | 28200 | 28200 | 28150 | 222 |
| 332 | 20240531 | 145100 | 6656832450 | 28200 | 28150 | 28200 | 28050 | 231 |
| 333 | 20240531 | 145000 | 6650340500 | 28150 | 28150 | 28150 | 28150 | 332 |
| 334 | 20240531 | 144900 | 6640994700 | 28200 | 28150 | 28200 | 28150 | 440 |
| 335 | 20240531 | 144800 | 6628607650 | 28150 | 28100 | 28150 | 28100 | 812 |
| 336 | 20240531 | 144700 | 6605765800 | 28050 | 28100 | 28100 | 28050 | 113 |
| 337 | 20240531 | 144600 | 6602595200 | 28100 | 28050 | 28100 | 28050 | 21 |
| 338 | 20240531 | 144500 | 6602005150 | 28000 | 28100 | 28100 | 28000 | 67 |
| 339 | 20240531 | 144400 | 6600125150 | 28100 | 28050 | 28100 | 28050 | 297 |
| 340 | 20240531 | 144300 | 6591794050 | 28100 | 28100 | 28100 | 28050 | 142 |
| 341 | 20240531 | 144200 | 6587806350 | 28100 | 28100 | 28100 | 28100 | 271 |
| 342 | 20240531 | 144100 | 6580191250 | 28100 | 28150 | 28150 | 28100 | 65 |
| 343 | 20240531 | 144000 | 6578364100 | 28150 | 28100 | 28150 | 28100 | 18 |
| 344 | 20240531 | 143900 | 6577857900 | 28100 | 28100 | 28100 | 28100 | 20 |
| 345 | 20240531 | 143800 | 6577295900 | 28050 | 28050 | 28050 | 28050 | 200 |
| 346 | 20240531 | 143700 | 6571685900 | 28050 | 28050 | 28050 | 28050 | 203 |
| 347 | 20240531 | 143600 | 6565991750 | 28150 | 28150 | 28150 | 28150 | 13 |
| 348 | 20240531 | 143500 | 6565625800 | 28150 | 28150 | 28150 | 28150 | 221 |
| 349 | 20240531 | 143400 | 6559404650 | 28150 | 28050 | 28150 | 27950 | 808 |
| 350 | 20240531 | 143300 | 6536757750 | 28000 | 28050 | 28050 | 28000 | 58 |
| 351 | 20240531 | 143200 | 6535132650 | 28050 | 28050 | 28050 | 28050 | 17 |
| 352 | 20240531 | 143100 | 6534655800 | 28050 | 28050 | 28050 | 28050 | 42 |
| 353 | 20240531 | 143000 | 6533477700 | 28000 | 27950 | 28000 | 27950 | 340 |
| 354 | 20240531 | 142900 | 6523965050 | 28000 | 28000 | 28050 | 27950 | 2442 |
| 355 | 20240531 | 142800 | 6455589500 | 28050 | 28000 | 28050 | 28000 | 815 |
| 356 | 20240531 | 142700 | 6432767100 | 28000 | 28050 | 28050 | 28000 | 5704 |
| 357 | 20240531 | 142600 | 6273029350 | 28050 | 28150 | 28150 | 28050 | 27 |
| 358 | 20240531 | 142500 | 6272270600 | 28150 | 28100 | 28150 | 28000 | 3866 |
| 359 | 20240531 | 142400 | 6163822850 | 28150 | 28150 | 28150 | 28150 | 30 |
| 360 | 20240531 | 142300 | 6162978350 | 28150 | 28150 | 28150 | 28150 | 219 |
| 361 | 20240531 | 142200 | 6156813500 | 28150 | 28200 | 28200 | 28150 | 7 |
| 362 | 20240531 | 142100 | 6156616350 | 28050 | 28150 | 28150 | 28050 | 678 |
| 363 | 20240531 | 142000 | 6137566700 | 28100 | 28250 | 28250 | 28100 | 1270 |
| 364 | 20240531 | 141900 | 6101801750 | 28300 | 28400 | 28400 | 28300 | 25 |
| 365 | 20240531 | 141800 | 6101092750 | 28400 | 28400 | 28400 | 28250 | 38 |
| 366 | 20240531 | 141700 | 6100014300 | 28400 | 28250 | 28400 | 28250 | 2 |
| 367 | 20240531 | 141600 | 6099957650 | 28400 | 28200 | 28400 | 28200 | 643 |
| 368 | 20240531 | 141500 | 6081782150 | 28200 | 28300 | 28300 | 28200 | 621 |
| 369 | 20240531 | 141400 | 6064243350 | 28300 | 28300 | 28300 | 28300 | 492 |
| 370 | 20240531 | 141300 | 6050319750 | 28350 | 28300 | 28350 | 28300 | 11 |
| 371 | 20240531 | 141200 | 6050008150 | 28250 | 28300 | 28350 | 28250 | 156 |
| 372 | 20240531 | 141100 | 6045593500 | 28350 | 28350 | 28350 | 28350 | 68 |
| 373 | 20240531 | 141000 | 6043665700 | 28350 | 28450 | 28450 | 28250 | 651 |
| 374 | 20240531 | 140900 | 6025231800 | 28450 | 28450 | 28450 | 28450 | 3 |
| 375 | 20240531 | 140800 | 6025146450 | 28450 | 28450 | 28450 | 28450 | 13 |
| 376 | 20240531 | 140700 | 6024776600 | 28450 | 28350 | 28450 | 28350 | 1199 |
| 377 | 20240531 | 140600 | 5990738050 | 28300 | 28300 | 28300 | 28300 | 25 |
| 378 | 20240531 | 140500 | 5990030550 | 28300 | 28300 | 28300 | 28250 | 105 |
| 379 | 20240531 | 140400 | 5987060550 | 28300 | 28300 | 28300 | 28300 | 10 |
| 380 | 20240531 | 140300 | 5986777550 | 28300 | 28300 | 28300 | 28300 | 44 |
| 381 | 20240531 | 140200 | 5985532350 | 28300 | 28400 | 28400 | 28250 | 669 |
| 382 | 20240531 | 140100 | 5966600550 | 28300 | 28400 | 28400 | 28300 | 711 |
| 383 | 20240531 | 140000 | 5946474800 | 28400 | 28400 | 28400 | 28400 | 1 |
| 384 | 20240531 | 135900 | 5946446400 | 28400 | 28400 | 28400 | 28400 | 60 |
| 385 | 20240531 | 135800 | 5944742400 | 28400 | 28400 | 28400 | 28300 | 638 |
| 386 | 20240531 | 135700 | 5926678900 | 28300 | 28400 | 28400 | 28300 | 37 |
| 387 | 20240531 | 135600 | 5925629700 | 28400 | 28350 | 28400 | 28350 | 291 |
| 388 | 20240531 | 135500 | 5917379750 | 28400 | 28400 | 28400 | 28400 | 24 |
| 389 | 20240531 | 135400 | 5916698150 | 28350 | 28350 | 28350 | 28350 | 797 |
| 390 | 20240531 | 135300 | 5894103200 | 28400 | 28350 | 28400 | 28350 | 64 |
| 391 | 20240531 | 135200 | 5892285750 | 28400 | 28350 | 28400 | 28350 | 43 |
| 392 | 20240531 | 135100 | 5891065100 | 28400 | 28400 | 28450 | 28400 | 341 |
| 393 | 20240531 | 135000 | 5881375550 | 28400 | 28350 | 28400 | 28350 | 72 |
| 394 | 20240531 | 134900 | 5879332750 | 28350 | 28400 | 28400 | 28350 | 90 |
| 395 | 20240531 | 134800 | 5876777350 | 28400 | 28400 | 28450 | 28400 | 84 |
| 396 | 20240531 | 134700 | 5874391150 | 28450 | 28400 | 28450 | 28400 | 196 |
| 397 | 20240531 | 134600 | 5868815500 | 28350 | 28350 | 28350 | 28350 | 43 |
| 398 | 20240531 | 134500 | 5867596450 | 28300 | 28250 | 28300 | 28250 | 22 |
| 399 | 20240531 | 134400 | 5866974250 | 28250 | 28350 | 28350 | 28250 | 49 |
| 400 | 20240531 | 134300 | 5865587250 | 28300 | 28400 | 28500 | 28250 | 618 |
| 401 | 20240531 | 134200 | 5848093700 | 28400 | 28300 | 28400 | 28300 | 24 |
| 402 | 20240531 | 134100 | 5847413100 | 28300 | 28300 | 28300 | 28300 | 23 |
| 403 | 20240531 | 134000 | 5846762200 | 28300 | 28250 | 28300 | 28250 | 36 |
| 404 | 20240531 | 133900 | 5845745050 | 28250 | 28250 | 28300 | 28250 | 278 |
| 405 | 20240531 | 133800 | 5837891050 | 28300 | 28250 | 28300 | 28250 | 46 |
| 406 | 20240531 | 133700 | 5836591050 | 28300 | 28300 | 28300 | 28300 | 24 |
| 407 | 20240531 | 133600 | 5835911850 | 28300 | 28350 | 28350 | 28300 | 207 |
| 408 | 20240531 | 133500 | 5830053100 | 28350 | 28400 | 28400 | 28350 | 42 |
| 409 | 20240531 | 133400 | 5828861800 | 28450 | 28400 | 28450 | 28400 | 14 |
| 410 | 20240531 | 133300 | 5828464150 | 28450 | 28350 | 28450 | 28350 | 54 |
| 411 | 20240531 | 133200 | 5826932950 | 28350 | 28450 | 28500 | 28350 | 803 |
| 412 | 20240531 | 133100 | 5804078100 | 28450 | 28450 | 28500 | 28400 | 87 |
| 413 | 20240531 | 133000 | 5801604150 | 28550 | 28550 | 28550 | 28450 | 298 |
| 414 | 20240531 | 132900 | 5793106100 | 28550 | 28550 | 28550 | 28550 | 249 |
| 415 | 20240531 | 132800 | 5785997150 | 28550 | 28500 | 28550 | 28500 | 235 |
| 416 | 20240531 | 132700 | 5779297750 | 28500 | 28500 | 28550 | 28500 | 315 |
| 417 | 20240531 | 132600 | 5770320100 | 28500 | 28500 | 28500 | 28450 | 598 |
| 418 | 20240531 | 132500 | 5753279000 | 28500 | 28500 | 28500 | 28450 | 529 |
| 419 | 20240531 | 132400 | 5738220300 | 28500 | 28500 | 28500 | 28500 | 305 |
| 420 | 20240531 | 132300 | 5729527800 | 28500 | 28500 | 28500 | 28450 | 340 |
| 421 | 20240531 | 132200 | 5719842800 | 28500 | 28500 | 28500 | 28450 | 911 |
| 422 | 20240531 | 132100 | 5693880400 | 28500 | 28450 | 28500 | 28350 | 588 |
| 423 | 20240531 | 132000 | 5677146250 | 28450 | 28450 | 28450 | 28400 | 374 |
| 424 | 20240531 | 131900 | 5666506800 | 28450 | 28450 | 28500 | 28450 | 393 |
| 425 | 20240531 | 131800 | 5655324000 | 28500 | 28450 | 28500 | 28450 | 218 |
| 426 | 20240531 | 131700 | 5649114750 | 28450 | 28500 | 28500 | 28400 | 416 |
| 427 | 20240531 | 131600 | 5637277850 | 28500 | 28500 | 28500 | 28450 | 206 |
| 428 | 20240531 | 131500 | 5631406950 | 28500 | 28450 | 28500 | 28450 | 240 |
| 429 | 20240531 | 131400 | 5624568750 | 28450 | 28450 | 28450 | 28400 | 206 |
| 430 | 20240531 | 131300 | 5618708150 | 28450 | 28450 | 28450 | 28450 | 245 |
| 431 | 20240531 | 131200 | 5611737900 | 28450 | 28450 | 28450 | 28400 | 361 |
| 432 | 20240531 | 131100 | 5601474950 | 28450 | 28450 | 28450 | 28450 | 245 |
| 433 | 20240531 | 131000 | 5594504700 | 28400 | 28450 | 28450 | 28400 | 370 |
| 434 | 20240531 | 130900 | 5583986050 | 28400 | 28350 | 28450 | 28350 | 617 |
| 435 | 20240531 | 130800 | 5566443800 | 28350 | 28300 | 28350 | 28250 | 351 |
| 436 | 20240531 | 130700 | 5556505400 | 28250 | 28300 | 28300 | 28200 | 495 |
| 437 | 20240531 | 130600 | 5542522600 | 28250 | 28250 | 28300 | 28200 | 673 |
| 438 | 20240531 | 130500 | 5523534250 | 28200 | 28250 | 28250 | 28150 | 2028 |
| 439 | 20240531 | 130400 | 5466354450 | 28300 | 28250 | 28300 | 28200 | 284 |
| 440 | 20240531 | 130300 | 5458329300 | 28300 | 28200 | 28300 | 28150 | 734 |
| 441 | 20240531 | 130200 | 5437641850 | 28200 | 28350 | 28350 | 28200 | 2144 |
| 442 | 20240531 | 130100 | 5377134050 | 28350 | 28500 | 28500 | 28300 | 502 |
| 443 | 20240531 | 130000 | 5362905750 | 28500 | 28550 | 28550 | 28450 | 337 |
| 444 | 20240531 | 125900 | 5353302100 | 28500 | 28500 | 28550 | 28500 | 401 |
| 445 | 20240531 | 125800 | 5341872200 | 28550 | 28500 | 28550 | 28500 | 620 |
| 446 | 20240531 | 125700 | 5324201700 | 28500 | 28500 | 28500 | 28450 | 443 |
| 447 | 20240531 | 125600 | 5311590000 | 28500 | 28500 | 28550 | 28500 | 224 |
| 448 | 20240531 | 125500 | 5305205900 | 28500 | 28500 | 28500 | 28500 | 337 |
| 449 | 20240531 | 125400 | 5295601400 | 28500 | 28500 | 28500 | 28500 | 207 |
| 450 | 20240531 | 125300 | 5289701900 | 28500 | 28350 | 28500 | 28350 | 529 |
| 451 | 20240531 | 125200 | 5274677100 | 28350 | 28350 | 28400 | 28250 | 683 |
| 452 | 20240531 | 125100 | 5255336450 | 28350 | 28400 | 28450 | 28350 | 341 |
| 453 | 20240531 | 125000 | 5245657000 | 28450 | 28450 | 28500 | 28450 | 372 |
| 454 | 20240531 | 124900 | 5235069300 | 28450 | 28450 | 28450 | 28400 | 436 |
| 455 | 20240531 | 124800 | 5222669350 | 28400 | 28450 | 28500 | 28350 | 877 |
| 456 | 20240531 | 124700 | 5197749550 | 28500 | 28500 | 28500 | 28400 | 1043 |
| 457 | 20240531 | 124600 | 5168100300 | 28500 | 28450 | 28550 | 28400 | 902 |
| 458 | 20240531 | 124500 | 5142413850 | 28550 | 28550 | 28550 | 28450 | 1196 |
| 459 | 20240531 | 124400 | 5108337800 | 28550 | 28650 | 28700 | 28550 | 1171 |
| 460 | 20240531 | 124300 | 5074878400 | 28600 | 28750 | 28800 | 28600 | 360 |
| 461 | 20240531 | 124200 | 5064532050 | 28700 | 28600 | 28700 | 28600 | 731 |
| 462 | 20240531 | 124100 | 5043605300 | 28650 | 28850 | 28850 | 28650 | 1005 |
| 463 | 20240531 | 124000 | 5014708700 | 28850 | 28750 | 28850 | 28700 | 1490 |
| 464 | 20240531 | 123900 | 4971825150 | 28750 | 28750 | 28800 | 28750 | 687 |
| 465 | 20240531 | 123800 | 4952068900 | 28750 | 28800 | 28800 | 28750 | 604 |
| 466 | 20240531 | 123700 | 4934697650 | 28800 | 28750 | 28800 | 28750 | 723 |
| 467 | 20240531 | 123600 | 4913903000 | 28750 | 28700 | 28750 | 28700 | 241 |
| 468 | 20240531 | 123500 | 4906984150 | 28700 | 28700 | 28750 | 28700 | 179 |
| 469 | 20240531 | 123400 | 4901846650 | 28750 | 28700 | 28750 | 28700 | 384 |
| 470 | 20240531 | 123300 | 4890812250 | 28700 | 28650 | 28700 | 28650 | 316 |
| 471 | 20240531 | 123200 | 4881751750 | 28650 | 28700 | 28700 | 28550 | 503 |
| 472 | 20240531 | 123100 | 4867345800 | 28650 | 28700 | 28700 | 28650 | 312 |
| 473 | 20240531 | 123000 | 4858396800 | 28700 | 28800 | 28850 | 28650 | 592 |
| 474 | 20240531 | 122900 | 4841389700 | 28850 | 28700 | 28850 | 28700 | 2811 |
| 475 | 20240531 | 122800 | 4760418950 | 28800 | 28650 | 28800 | 28600 | 4237 |
| 476 | 20240531 | 122700 | 4638664700 | 28600 | 28600 | 28700 | 28550 | 2860 |
| 477 | 20240531 | 122600 | 4556711350 | 28600 | 28550 | 28600 | 28550 | 1247 |
| 478 | 20240531 | 122500 | 4521099200 | 28550 | 28500 | 28550 | 28500 | 992 |
| 479 | 20240531 | 122400 | 4492783500 | 28500 | 28350 | 28500 | 28350 | 917 |
| 480 | 20240531 | 122300 | 4466717150 | 28350 | 28450 | 28450 | 28350 | 1533 |
| 481 | 20240531 | 122200 | 4423213150 | 28450 | 28450 | 28500 | 28400 | 1743 |
| 482 | 20240531 | 122100 | 4373564850 | 28400 | 28400 | 28450 | 28400 | 1605 |
| 483 | 20240531 | 122000 | 4327965900 | 28350 | 28350 | 28400 | 28350 | 182 |
| 484 | 20240531 | 121900 | 4322798150 | 28350 | 28400 | 28400 | 28350 | 492 |
| 485 | 20240531 | 121800 | 4308832500 | 28350 | 28300 | 28400 | 28300 | 1285 |
| 486 | 20240531 | 121700 | 4272415300 | 28200 | 28250 | 28300 | 28200 | 239 |
| 487 | 20240531 | 121600 | 4265657250 | 28250 | 28200 | 28250 | 28200 | 673 |
| 488 | 20240531 | 121500 | 4246672050 | 28250 | 28300 | 28300 | 28250 | 843 |
| 489 | 20240531 | 121400 | 4222849800 | 28300 | 28350 | 28350 | 28250 | 776 |
| 490 | 20240531 | 121300 | 4200890450 | 28350 | 28350 | 28350 | 28300 | 474 |
| 491 | 20240531 | 121200 | 4187456550 | 28350 | 28350 | 28400 | 28350 | 1285 |
| 492 | 20240531 | 121100 | 4150970500 | 28400 | 28350 | 28400 | 28350 | 951 |
| 493 | 20240531 | 121000 | 4124009100 | 28350 | 28300 | 28350 | 28300 | 540 |
| 494 | 20240531 | 120900 | 4108701100 | 28300 | 28300 | 28300 | 28300 | 1734 |
| 495 | 20240531 | 120800 | 4059628900 | 28350 | 28350 | 28350 | 28300 | 224 |
| 496 | 20240531 | 120700 | 4053288350 | 28350 | 28350 | 28400 | 28300 | 1158 |
| 497 | 20240531 | 120600 | 4020459000 | 28350 | 28300 | 28350 | 28300 | 644 |
| 498 | 20240531 | 120500 | 4002232450 | 28250 | 28250 | 28250 | 28250 | 341 |
| 499 | 20240531 | 120400 | 3992599200 | 28250 | 28250 | 28300 | 28250 | 697 |
| 500 | 20240531 | 120300 | 3972899650 | 28250 | 28200 | 28250 | 28200 | 1888 |
| 501 | 20240531 | 120200 | 3919648750 | 28150 | 28150 | 28150 | 28150 | 150 |
| 502 | 20240531 | 120100 | 3915426250 | 28150 | 28100 | 28150 | 28050 | 357 |
| 503 | 20240531 | 120000 | 3905383500 | 28100 | 28100 | 28100 | 28100 | 52 |
| 504 | 20240531 | 115900 | 3903922300 | 28050 | 28200 | 28200 | 28050 | 526 |
| 505 | 20240531 | 115800 | 3889154000 | 28150 | 28100 | 28150 | 28100 | 194 |
| 506 | 20240531 | 115700 | 3883693500 | 28150 | 28050 | 28150 | 28050 | 52 |
| 507 | 20240531 | 115600 | 3882233200 | 28100 | 28150 | 28150 | 28100 | 73 |
| 508 | 20240531 | 115500 | 3880180850 | 28100 | 28150 | 28150 | 28100 | 3 |
| 509 | 20240531 | 115400 | 3880096500 | 28150 | 28250 | 28250 | 28150 | 910 |
| 510 | 20240531 | 115300 | 3854393250 | 28200 | 28150 | 28200 | 28100 | 932 |
| 511 | 20240531 | 115200 | 3828120350 | 28150 | 28250 | 28250 | 28150 | 329 |
| 512 | 20240531 | 115100 | 3818831300 | 28250 | 28100 | 28250 | 28100 | 560 |
| 513 | 20240531 | 115000 | 3803061600 | 28100 | 28100 | 28100 | 28000 | 50 |
| 514 | 20240531 | 114900 | 3801658900 | 28100 | 28100 | 28100 | 28100 | 5 |
| 515 | 20240531 | 114800 | 3801518400 | 28050 | 28000 | 28100 | 28000 | 656 |
| 516 | 20240531 | 114700 | 3783135000 | 28050 | 28000 | 28050 | 28000 | 384 |
| 517 | 20240531 | 114600 | 3772382950 | 28000 | 28050 | 28100 | 28000 | 521 |
| 518 | 20240531 | 114500 | 3757776000 | 28100 | 28100 | 28100 | 28100 | 36 |
| 519 | 20240531 | 114400 | 3756764400 | 28100 | 28100 | 28150 | 28100 | 134 |
| 520 | 20240531 | 114300 | 3752997100 | 28050 | 28050 | 28050 | 28000 | 415 |
| 521 | 20240531 | 114200 | 3741359250 | 28050 | 28000 | 28050 | 28000 | 54 |
| 522 | 20240531 | 114100 | 3739845000 | 28050 | 28000 | 28050 | 28000 | 204 |
| 523 | 20240531 | 114000 | 3734128150 | 27950 | 28000 | 28000 | 27950 | 502 |
| 524 | 20240531 | 113900 | 3720097150 | 28000 | 28050 | 28050 | 28000 | 210 |
| 525 | 20240531 | 113800 | 3714217100 | 28000 | 28000 | 28000 | 28000 | 130 |
| 526 | 20240531 | 113700 | 3710577100 | 28000 | 28000 | 28000 | 28000 | 58 |
| 527 | 20240531 | 113600 | 3708953100 | 28000 | 28000 | 28000 | 28000 | 205 |
| 528 | 20240531 | 113500 | 3703213100 | 28000 | 28000 | 28000 | 28000 | 97 |
| 529 | 20240531 | 113400 | 3700497100 | 28000 | 28000 | 28000 | 28000 | 9 |
| 530 | 20240531 | 113300 | 3700245100 | 28050 | 28000 | 28050 | 28000 | 610 |
| 531 | 20240531 | 113200 | 3683165000 | 28050 | 28050 | 28050 | 28050 | 441 |
| 532 | 20240531 | 113100 | 3670794950 | 28100 | 28100 | 28100 | 28100 | 0 |
| 533 | 20240531 | 113000 | 3670794950 | 28100 | 28150 | 28150 | 28050 | 2263 |
| 534 | 20240531 | 112900 | 3607204500 | 28150 | 28100 | 28150 | 28100 | 159 |
| 535 | 20240531 | 112800 | 3602735250 | 28100 | 28050 | 28100 | 28050 | 22 |
| 536 | 20240531 | 112700 | 3602118050 | 28050 | 28050 | 28050 | 28050 | 82 |
| 537 | 20240531 | 112600 | 3599817950 | 28000 | 28050 | 28050 | 28000 | 157 |
| 538 | 20240531 | 112500 | 3595420100 | 28050 | 28050 | 28050 | 28050 | 28 |
| 539 | 20240531 | 112400 | 3594634700 | 28050 | 28050 | 28050 | 28050 | 43 |
| 540 | 20240531 | 112300 | 3593428550 | 28050 | 28100 | 28100 | 28050 | 665 |
| 541 | 20240531 | 112200 | 3574744200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 542 | 20240531 | 112100 | 3574744200 | 28050 | 28050 | 28050 | 28050 | 473 |
| 543 | 20240531 | 112000 | 3561476550 | 28000 | 28000 | 28000 | 28000 | 83 |
| 544 | 20240531 | 111900 | 3559152550 | 28000 | 28000 | 28000 | 28000 | 100 |
| 545 | 20240531 | 111800 | 3556352550 | 27950 | 28000 | 28000 | 27950 | 316 |
| 546 | 20240531 | 111700 | 3547513750 | 28000 | 27950 | 28050 | 27950 | 285 |
| 547 | 20240531 | 111600 | 3539544300 | 27950 | 27900 | 27950 | 27900 | 218 |
| 548 | 20240531 | 111500 | 3533452000 | 27900 | 27950 | 27950 | 27900 | 743 |
| 549 | 20240531 | 111400 | 3512685200 | 27900 | 27950 | 27950 | 27900 | 737 |
| 550 | 20240531 | 111300 | 3492097800 | 28000 | 28000 | 28000 | 27950 | 664 |
| 551 | 20240531 | 111200 | 3473526400 | 27950 | 27800 | 27950 | 27800 | 766 |
| 552 | 20240531 | 111100 | 3452158350 | 27750 | 27850 | 27850 | 27750 | 266 |
| 553 | 20240531 | 111000 | 3444758100 | 27900 | 27900 | 27900 | 27900 | 272 |
| 554 | 20240531 | 110900 | 3437169300 | 27900 | 27900 | 27900 | 27900 | 102 |
| 555 | 20240531 | 110800 | 3434323500 | 27900 | 27850 | 27900 | 27850 | 139 |
| 556 | 20240531 | 110700 | 3430452200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 557 | 20240531 | 110600 | 3430452200 | 27850 | 27900 | 27900 | 27850 | 226 |
| 558 | 20240531 | 110500 | 3424146850 | 27900 | 27900 | 27950 | 27850 | 415 |
| 559 | 20240531 | 110400 | 3412567200 | 27850 | 27850 | 28000 | 27850 | 971 |
| 560 | 20240531 | 110300 | 3385458300 | 27900 | 27750 | 27950 | 27750 | 922 |
| 561 | 20240531 | 110200 | 3359761000 | 27650 | 27650 | 27650 | 27650 | 169 |
| 562 | 20240531 | 110100 | 3355088150 | 27650 | 27650 | 27700 | 27650 | 80 |
| 563 | 20240531 | 110000 | 3352875400 | 27650 | 27650 | 27650 | 27650 | 40 |
| 564 | 20240531 | 105900 | 3351769400 | 27550 | 27650 | 27650 | 27550 | 404 |
| 565 | 20240531 | 105800 | 3340618850 | 27550 | 27550 | 27600 | 27550 | 4 |
| 566 | 20240531 | 105700 | 3340508550 | 27650 | 27500 | 27650 | 27450 | 628 |
| 567 | 20240531 | 105600 | 3323238250 | 27500 | 27450 | 27500 | 27450 | 455 |
| 568 | 20240531 | 105500 | 3310748400 | 27450 | 27450 | 27500 | 27450 | 75 |
| 569 | 20240531 | 105400 | 3308687100 | 27450 | 27450 | 27450 | 27450 | 168 |
| 570 | 20240531 | 105300 | 3304075500 | 27450 | 27450 | 27500 | 27450 | 209 |
| 571 | 20240531 | 105200 | 3298336950 | 27450 | 27450 | 27500 | 27450 | 213 |
| 572 | 20240531 | 105100 | 3292483900 | 27500 | 27500 | 27500 | 27450 | 902 |
| 573 | 20240531 | 105000 | 3267721900 | 27450 | 27500 | 27500 | 27450 | 63 |
| 574 | 20240531 | 104900 | 3265989750 | 27550 | 27500 | 27550 | 27500 | 281 |
| 575 | 20240531 | 104800 | 3258262150 | 27500 | 27550 | 27550 | 27500 | 238 |
| 576 | 20240531 | 104700 | 3251717000 | 27550 | 27500 | 27550 | 27500 | 23 |
| 577 | 20240531 | 104600 | 3251084400 | 27550 | 27500 | 27550 | 27500 | 345 |
| 578 | 20240531 | 104500 | 3241595000 | 27500 | 27500 | 27550 | 27500 | 297 |
| 579 | 20240531 | 104400 | 3233427450 | 27500 | 27500 | 27500 | 27500 | 588 |
| 580 | 20240531 | 104300 | 3217257450 | 27550 | 27550 | 27600 | 27550 | 79 |
| 581 | 20240531 | 104200 | 3215079400 | 27550 | 27600 | 27600 | 27550 | 507 |
| 582 | 20240531 | 104100 | 3201111350 | 27600 | 27600 | 27600 | 27600 | 50 |
| 583 | 20240531 | 104000 | 3199731350 | 27600 | 27600 | 27600 | 27600 | 464 |
| 584 | 20240531 | 103900 | 3186924950 | 27600 | 27700 | 27700 | 27600 | 7 |
| 585 | 20240531 | 103800 | 3186731500 | 27650 | 27550 | 27650 | 27550 | 116 |
| 586 | 20240531 | 103700 | 3183533100 | 27550 | 27500 | 27550 | 27500 | 216 |
| 587 | 20240531 | 103600 | 3177585150 | 27500 | 27500 | 27500 | 27450 | 196 |
| 588 | 20240531 | 103500 | 3172195200 | 27500 | 27450 | 27550 | 27450 | 395 |
| 589 | 20240531 | 103400 | 3161336450 | 27500 | 27600 | 27600 | 27400 | 254 |
| 590 | 20240531 | 103300 | 3154356650 | 27600 | 27600 | 27600 | 27450 | 5850 |
| 591 | 20240531 | 103200 | 2993489400 | 27600 | 27600 | 27800 | 27600 | 235 |
| 592 | 20240531 | 103100 | 2986986750 | 27600 | 27650 | 27700 | 27600 | 1385 |
| 593 | 20240531 | 103000 | 2948740400 | 27650 | 27700 | 27700 | 27650 | 384 |
| 594 | 20240531 | 102900 | 2938109300 | 27750 | 27750 | 27750 | 27750 | 144 |
| 595 | 20240531 | 102800 | 2934113300 | 27750 | 27800 | 27850 | 27750 | 1246 |
| 596 | 20240531 | 102700 | 2899518900 | 27800 | 27850 | 27850 | 27800 | 78 |
| 597 | 20240531 | 102600 | 2897347700 | 27850 | 27800 | 27850 | 27800 | 291 |
| 598 | 20240531 | 102500 | 2889253350 | 27800 | 27800 | 27800 | 27750 | 219 |
| 599 | 20240531 | 102400 | 2883166200 | 27700 | 27700 | 27700 | 27700 | 13 |
| 600 | 20240531 | 102300 | 2882806100 | 27750 | 27700 | 27750 | 27600 | 506 |
| 601 | 20240531 | 102200 | 2868809450 | 27650 | 27600 | 27700 | 27600 | 1193 |
| 602 | 20240531 | 102100 | 2835839600 | 27600 | 27500 | 27600 | 27450 | 537 |
| 603 | 20240531 | 102000 | 2821054650 | 27500 | 27550 | 27550 | 27500 | 2093 |
| 604 | 20240531 | 101900 | 2763484250 | 27550 | 27600 | 27650 | 27550 | 96 |
| 605 | 20240531 | 101800 | 2760831050 | 27700 | 27600 | 27700 | 27600 | 306 |
| 606 | 20240531 | 101700 | 2752372300 | 27550 | 27600 | 27600 | 27550 | 9 |
| 607 | 20240531 | 101600 | 2752124300 | 27700 | 27650 | 27700 | 27550 | 941 |
| 608 | 20240531 | 101500 | 2726176100 | 27700 | 27700 | 27750 | 27650 | 1376 |
| 609 | 20240531 | 101400 | 2688091250 | 27700 | 27800 | 27800 | 27700 | 543 |
| 610 | 20240531 | 101300 | 2672996950 | 27800 | 27800 | 27800 | 27800 | 370 |
| 611 | 20240531 | 101200 | 2662710950 | 27800 | 27650 | 27800 | 27650 | 101 |
| 612 | 20240531 | 101100 | 2659918150 | 27650 | 27800 | 27800 | 27650 | 181 |
| 613 | 20240531 | 101000 | 2654910400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 614 | 20240531 | 100900 | 2654882650 | 27800 | 27800 | 27800 | 27800 | 2 |
| 615 | 20240531 | 100800 | 2654827050 | 27750 | 27700 | 27750 | 27650 | 506 |
| 616 | 20240531 | 100700 | 2640796700 | 27650 | 27650 | 27650 | 27650 | 279 |
| 617 | 20240531 | 100600 | 2633082350 | 27750 | 27650 | 27750 | 27600 | 888 |
| 618 | 20240531 | 100500 | 2608493500 | 27650 | 27650 | 27700 | 27650 | 228 |
| 619 | 20240531 | 100400 | 2602189250 | 27650 | 27850 | 27850 | 27550 | 2522 |
| 620 | 20240531 | 100300 | 2532455300 | 27850 | 27800 | 27850 | 27800 | 6 |
| 621 | 20240531 | 100200 | 2532288450 | 27800 | 27850 | 27900 | 27800 | 225 |
| 622 | 20240531 | 100100 | 2526031000 | 27850 | 27850 | 27850 | 27850 | 43 |
| 623 | 20240531 | 100000 | 2524833450 | 27850 | 27850 | 27900 | 27800 | 171 |
| 624 | 20240531 | 095900 | 2520074150 | 27850 | 27900 | 27900 | 27850 | 392 |
| 625 | 20240531 | 095800 | 2509152350 | 27900 | 27900 | 27950 | 27850 | 787 |
| 626 | 20240531 | 095700 | 2487198250 | 27900 | 27850 | 27900 | 27850 | 501 |
| 627 | 20240531 | 095600 | 2473220400 | 27900 | 27800 | 27900 | 27750 | 1530 |
| 628 | 20240531 | 095500 | 2430644000 | 27800 | 27900 | 27900 | 27750 | 669 |
| 629 | 20240531 | 095400 | 2412042900 | 27850 | 27900 | 27900 | 27750 | 490 |
| 630 | 20240531 | 095300 | 2398395600 | 27850 | 27950 | 27950 | 27800 | 620 |
| 631 | 20240531 | 095200 | 2381137500 | 27950 | 27900 | 27950 | 27850 | 440 |
| 632 | 20240531 | 095100 | 2368854600 | 27900 | 27900 | 28000 | 27850 | 567 |
| 633 | 20240531 | 095000 | 2353036100 | 27850 | 27950 | 27950 | 27800 | 1424 |
| 634 | 20240531 | 094900 | 2313343950 | 27950 | 28050 | 28050 | 27950 | 444 |
| 635 | 20240531 | 094800 | 2300904950 | 28000 | 27950 | 28000 | 27950 | 570 |
| 636 | 20240531 | 094700 | 2284947950 | 27950 | 27900 | 27950 | 27900 | 622 |
| 637 | 20240531 | 094600 | 2267589100 | 27900 | 27900 | 28100 | 27850 | 906 |
| 638 | 20240531 | 094500 | 2242276050 | 27900 | 28000 | 28000 | 27850 | 712 |
| 639 | 20240531 | 094400 | 2222393950 | 28000 | 28150 | 28200 | 28000 | 3312 |
| 640 | 20240531 | 094300 | 2129549850 | 28150 | 28200 | 28300 | 28100 | 1081 |
| 641 | 20240531 | 094200 | 2099054000 | 28150 | 28200 | 28250 | 28000 | 3817 |
| 642 | 20240531 | 094100 | 1991809100 | 28250 | 28200 | 28300 | 28100 | 3894 |
| 643 | 20240531 | 094000 | 1881942550 | 28250 | 28150 | 28250 | 28050 | 2003 |
| 644 | 20240531 | 093900 | 1825548300 | 28150 | 28200 | 28200 | 28150 | 1188 |
| 645 | 20240531 | 093800 | 1792083700 | 28200 | 28100 | 28200 | 28100 | 675 |
| 646 | 20240531 | 093700 | 1773081900 | 28150 | 28200 | 28200 | 28100 | 3309 |
| 647 | 20240531 | 093600 | 1680006750 | 28200 | 28150 | 28250 | 28100 | 1734 |
| 648 | 20240531 | 093500 | 1631157250 | 28150 | 28050 | 28150 | 28000 | 679 |
| 649 | 20240531 | 093400 | 1612096000 | 28050 | 28000 | 28300 | 28000 | 5742 |
| 650 | 20240531 | 093300 | 1450609400 | 27950 | 27650 | 28000 | 27650 | 2930 |
| 651 | 20240531 | 093200 | 1368850450 | 27650 | 27450 | 27650 | 27450 | 888 |
| 652 | 20240531 | 093100 | 1344403650 | 27450 | 27550 | 27650 | 27400 | 840 |
| 653 | 20240531 | 093000 | 1321325100 | 27550 | 27500 | 27600 | 27450 | 351 |
| 654 | 20240531 | 092900 | 1311664900 | 27450 | 27450 | 27500 | 27400 | 2267 |
| 655 | 20240531 | 092800 | 1249503600 | 27500 | 27500 | 27550 | 27500 | 731 |
| 656 | 20240531 | 092700 | 1229390550 | 27550 | 27650 | 27650 | 27550 | 166 |
| 657 | 20240531 | 092600 | 1224811450 | 27600 | 27600 | 27650 | 27600 | 437 |
| 658 | 20240531 | 092500 | 1212741150 | 27600 | 27650 | 27650 | 27450 | 5638 |
| 659 | 20240531 | 092400 | 1057617450 | 27700 | 27600 | 27700 | 27600 | 507 |
| 660 | 20240531 | 092300 | 1043607200 | 27600 | 27600 | 27600 | 27550 | 777 |
| 661 | 20240531 | 092200 | 1022190150 | 27600 | 27550 | 27600 | 27500 | 89 |
| 662 | 20240531 | 092100 | 1019738450 | 27550 | 27750 | 27750 | 27550 | 1681 |
| 663 | 20240531 | 092000 | 973302900 | 27700 | 27700 | 27800 | 27700 | 394 |
| 664 | 20240531 | 091900 | 962368150 | 27700 | 27650 | 27750 | 27650 | 748 |
| 665 | 20240531 | 091800 | 941650100 | 27600 | 27550 | 27700 | 27550 | 557 |
| 666 | 20240531 | 091700 | 926293000 | 27550 | 27600 | 27750 | 27500 | 1909 |
| 667 | 20240531 | 091600 | 873705250 | 27550 | 28000 | 28000 | 27550 | 1104 |
| 668 | 20240531 | 091500 | 843043350 | 28000 | 28050 | 28150 | 28000 | 1340 |
| 669 | 20240531 | 091400 | 805491450 | 28150 | 28050 | 28150 | 28000 | 640 |
| 670 | 20240531 | 091300 | 787544550 | 28150 | 28000 | 28300 | 27950 | 3661 |
| 671 | 20240531 | 091200 | 684565200 | 28150 | 28050 | 28150 | 28000 | 1826 |
| 672 | 20240531 | 091100 | 633332200 | 28050 | 28000 | 28050 | 27950 | 174 |
| 673 | 20240531 | 091000 | 628457950 | 28000 | 27900 | 28000 | 27900 | 221 |
| 674 | 20240531 | 090900 | 622279650 | 27900 | 27850 | 27900 | 27850 | 198 |
| 675 | 20240531 | 090800 | 616761500 | 27900 | 27850 | 27950 | 27850 | 548 |
| 676 | 20240531 | 090700 | 601466850 | 27900 | 27800 | 27950 | 27800 | 362 |
| 677 | 20240531 | 090600 | 591371550 | 27850 | 27750 | 27850 | 27700 | 2730 |
| 678 | 20240531 | 090500 | 515439200 | 27800 | 27650 | 27800 | 27300 | 3711 |
| 679 | 20240531 | 090400 | 413395800 | 27600 | 27600 | 27600 | 27500 | 1026 |
| 680 | 20240531 | 090300 | 385123100 | 27600 | 27850 | 27850 | 27500 | 2789 |
| 681 | 20240531 | 090200 | 307980800 | 27850 | 27850 | 27900 | 27800 | 574 |
| 682 | 20240531 | 090100 | 291985600 | 27900 | 27950 | 28000 | 27700 | 2977 |
| 683 | 20240531 | 090000 | 209188950 | 27950 | 27900 | 28300 | 27750 | 7504 |