40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 211100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 3 | 20240531 | 211000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20240531 | 210900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20240531 | 210800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20240531 | 210700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20240531 | 210600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20240531 | 210500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20240531 | 210400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20240531 | 210300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20240531 | 210200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20240531 | 210100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20240531 | 210000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20240531 | 205900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20240531 | 205800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20240531 | 205700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20240531 | 205600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20240531 | 205500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20240531 | 205400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20240531 | 205300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20240531 | 205200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20240531 | 205100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20240531 | 205000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20240531 | 204900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20240531 | 204800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20240531 | 204700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20240531 | 204600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20240531 | 204500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20240531 | 204400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20240531 | 204300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20240531 | 204200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20240531 | 204100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 33 | 20240531 | 204000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20240531 | 203900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20240531 | 203800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20240531 | 203700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20240531 | 203600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20240531 | 203500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20240531 | 203400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20240531 | 203300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20240531 | 203200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20240531 | 203100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20240531 | 203000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20240531 | 202900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20240531 | 202800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20240531 | 202700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20240531 | 202600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20240531 | 202500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20240531 | 202400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20240531 | 202300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20240531 | 202200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20240531 | 202100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20240531 | 202000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20240531 | 201900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20240531 | 201800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20240531 | 201700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20240531 | 201600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20240531 | 201500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20240531 | 201400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20240531 | 201300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20240531 | 201200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20240531 | 201100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 63 | 20240531 | 201000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20240531 | 200900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20240531 | 200800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20240531 | 200700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20240531 | 200600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20240531 | 200500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20240531 | 200400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20240531 | 200300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20240531 | 200200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20240531 | 200100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20240531 | 200000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20240531 | 195900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20240531 | 195800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20240531 | 195700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20240531 | 195600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20240531 | 195500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20240531 | 195400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20240531 | 195300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20240531 | 195200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20240531 | 195100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20240531 | 195000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20240531 | 194900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20240531 | 194800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20240531 | 194700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20240531 | 194600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20240531 | 194500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20240531 | 194400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20240531 | 194300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20240531 | 194200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20240531 | 194100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 93 | 20240531 | 194000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20240531 | 193900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20240531 | 193800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20240531 | 193700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20240531 | 193600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20240531 | 193500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20240531 | 193400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20240531 | 193300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20240531 | 193200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20240531 | 193100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20240531 | 193000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20240531 | 192900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20240531 | 192800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20240531 | 192700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20240531 | 192600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20240531 | 192500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20240531 | 192400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20240531 | 192300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20240531 | 192200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20240531 | 192100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20240531 | 192000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20240531 | 191900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20240531 | 191800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20240531 | 191700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20240531 | 191600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20240531 | 191500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20240531 | 191400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20240531 | 191300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20240531 | 191200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20240531 | 191100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 123 | 20240531 | 191000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20240531 | 190900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20240531 | 190800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20240531 | 190700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20240531 | 190600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20240531 | 190500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20240531 | 190400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20240531 | 190300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20240531 | 190200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20240531 | 190100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20240531 | 190000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20240531 | 185900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20240531 | 185800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20240531 | 185700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20240531 | 185600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20240531 | 185500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20240531 | 185400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20240531 | 185300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20240531 | 185200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20240531 | 185100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20240531 | 185000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20240531 | 184900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20240531 | 184800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20240531 | 184700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20240531 | 184600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20240531 | 184500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20240531 | 184400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20240531 | 184300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20240531 | 184200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20240531 | 184100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 153 | 20240531 | 184000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20240531 | 183900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20240531 | 183800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20240531 | 183700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20240531 | 183600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20240531 | 183500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20240531 | 183400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20240531 | 183300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20240531 | 183200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20240531 | 183100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20240531 | 183000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20240531 | 182900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20240531 | 182800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20240531 | 182700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20240531 | 182600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20240531 | 182500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20240531 | 182400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20240531 | 182300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20240531 | 182200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20240531 | 182100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20240531 | 182000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20240531 | 181900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20240531 | 181800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20240531 | 181700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20240531 | 181600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20240531 | 181500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20240531 | 181400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20240531 | 181300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20240531 | 181200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20240531 | 181100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 183 | 20240531 | 181000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20240531 | 180900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20240531 | 180800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20240531 | 180700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20240531 | 180600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20240531 | 180500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20240531 | 180400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20240531 | 180300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20240531 | 180200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20240531 | 180100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20240531 | 180000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20240531 | 175900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20240531 | 175800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20240531 | 175700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20240531 | 175600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20240531 | 175500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20240531 | 175400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20240531 | 175300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20240531 | 175200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20240531 | 175100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20240531 | 175000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20240531 | 174900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20240531 | 174800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20240531 | 174700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20240531 | 174600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20240531 | 174500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20240531 | 174400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20240531 | 174300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20240531 | 174200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20240531 | 174100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 213 | 20240531 | 174000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20240531 | 173900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20240531 | 173800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20240531 | 173700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20240531 | 173600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20240531 | 173500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20240531 | 173400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20240531 | 173300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20240531 | 173200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20240531 | 173100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20240531 | 173000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20240531 | 172900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20240531 | 172800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20240531 | 172700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20240531 | 172600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20240531 | 172500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20240531 | 172400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20240531 | 172300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20240531 | 172200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20240531 | 172100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20240531 | 172000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20240531 | 171900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20240531 | 171800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20240531 | 171700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 237 | 20240531 | 171600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20240531 | 171500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20240531 | 171400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20240531 | 171300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20240531 | 171200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20240531 | 171100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 243 | 20240531 | 171000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20240531 | 170900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20240531 | 170800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20240531 | 170700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20240531 | 170600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20240531 | 170500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20240531 | 170400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20240531 | 170300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 251 | 20240531 | 170200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 252 | 20240531 | 170100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 253 | 20240531 | 170000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 254 | 20240531 | 165900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 255 | 20240531 | 165800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 256 | 20240531 | 165700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 257 | 20240531 | 165600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 258 | 20240531 | 165500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 259 | 20240531 | 165400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 260 | 20240531 | 165300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 261 | 20240531 | 165200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 262 | 20240531 | 165100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 263 | 20240531 | 165000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 264 | 20240531 | 164900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 265 | 20240531 | 164800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 266 | 20240531 | 164700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 267 | 20240531 | 164600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 268 | 20240531 | 164500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 269 | 20240531 | 164400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 270 | 20240531 | 164300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 271 | 20240531 | 164200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 272 | 20240531 | 164100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 273 | 20240531 | 164000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 274 | 20240531 | 163900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 275 | 20240531 | 163800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 276 | 20240531 | 163700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 277 | 20240531 | 163600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 278 | 20240531 | 163500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 279 | 20240531 | 163400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 280 | 20240531 | 163300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 281 | 20240531 | 163200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 282 | 20240531 | 163100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 283 | 20240531 | 163000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 284 | 20240531 | 162900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 285 | 20240531 | 162800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 286 | 20240531 | 162700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 287 | 20240531 | 162600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 288 | 20240531 | 162500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 289 | 20240531 | 162400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 290 | 20240531 | 162300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 291 | 20240531 | 162200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 292 | 20240531 | 162100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 293 | 20240531 | 162000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 294 | 20240531 | 161900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 295 | 20240531 | 161800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 296 | 20240531 | 161700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 297 | 20240531 | 161600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 298 | 20240531 | 161500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 299 | 20240531 | 161400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 300 | 20240531 | 161300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 301 | 20240531 | 161200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 302 | 20240531 | 161100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 303 | 20240531 | 161000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 304 | 20240531 | 160900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 305 | 20240531 | 160800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 306 | 20240531 | 160700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 307 | 20240531 | 160600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 308 | 20240531 | 160500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 309 | 20240531 | 160400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 310 | 20240531 | 160300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 311 | 20240531 | 160200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 312 | 20240531 | 160100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 313 | 20240531 | 160000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 314 | 20240531 | 155900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 315 | 20240531 | 155800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 316 | 20240531 | 155700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 317 | 20240531 | 155600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 318 | 20240531 | 155500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 319 | 20240531 | 155400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 320 | 20240531 | 155300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 321 | 20240531 | 155200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 322 | 20240531 | 155100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 323 | 20240531 | 155000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 324 | 20240531 | 154900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 325 | 20240531 | 154800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 326 | 20240531 | 154700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 327 | 20240531 | 154600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 328 | 20240531 | 154500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 329 | 20240531 | 154400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 330 | 20240531 | 154300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 331 | 20240531 | 154200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 332 | 20240531 | 154100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 333 | 20240531 | 154000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 334 | 20240531 | 153900 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 335 | 20240531 | 153800 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 336 | 20240531 | 153700 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 337 | 20240531 | 153600 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 338 | 20240531 | 153500 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 339 | 20240531 | 153400 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 340 | 20240531 | 153300 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 341 | 20240531 | 153200 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 342 | 20240531 | 153100 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 0 |
| 343 | 20240531 | 153000 | 17172333100 | 37500 | 37500 | 37500 | 37500 | 6505 |
| 344 | 20240531 | 152900 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 345 | 20240531 | 152800 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 346 | 20240531 | 152700 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 347 | 20240531 | 152600 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 348 | 20240531 | 152500 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 349 | 20240531 | 152400 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 350 | 20240531 | 152300 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 351 | 20240531 | 152200 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 352 | 20240531 | 152100 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 353 | 20240531 | 152000 | 16928395600 | 37650 | 37650 | 37650 | 37650 | 0 |
| 354 | 20240531 | 151900 | 16928395600 | 37650 | 37600 | 37650 | 37600 | 2257 |
| 355 | 20240531 | 151800 | 16843466450 | 37650 | 37650 | 37650 | 37500 | 2108 |
| 356 | 20240531 | 151700 | 16764367650 | 37600 | 37600 | 37650 | 37500 | 3744 |
| 357 | 20240531 | 151600 | 16623665500 | 37600 | 37550 | 37650 | 37550 | 977 |
| 358 | 20240531 | 151500 | 16586933250 | 37550 | 37550 | 37600 | 37500 | 1338 |
| 359 | 20240531 | 151400 | 16536679500 | 37550 | 37600 | 37650 | 37550 | 2787 |
| 360 | 20240531 | 151300 | 16431973700 | 37700 | 37700 | 37750 | 37650 | 2232 |
| 361 | 20240531 | 151200 | 16347842650 | 37700 | 37750 | 37800 | 37650 | 712 |
| 362 | 20240531 | 151100 | 16320983100 | 37750 | 37700 | 37800 | 37700 | 871 |
| 363 | 20240531 | 151000 | 16288131600 | 37750 | 37750 | 37850 | 37700 | 2045 |
| 364 | 20240531 | 150900 | 16210879950 | 37750 | 37750 | 37800 | 37700 | 708 |
| 365 | 20240531 | 150800 | 16184139400 | 37650 | 37800 | 37800 | 37650 | 183 |
| 366 | 20240531 | 150700 | 16177225000 | 37800 | 37650 | 37800 | 37550 | 687 |
| 367 | 20240531 | 150600 | 16151368400 | 37550 | 37550 | 37650 | 37550 | 1339 |
| 368 | 20240531 | 150500 | 16101075700 | 37600 | 37600 | 37600 | 37500 | 4151 |
| 369 | 20240531 | 150400 | 15945252700 | 37550 | 37650 | 37700 | 37550 | 2898 |
| 370 | 20240531 | 150300 | 15836250550 | 37650 | 37850 | 37850 | 37650 | 1351 |
| 371 | 20240531 | 150200 | 15785264850 | 37800 | 37950 | 37950 | 37800 | 1109 |
| 372 | 20240531 | 150100 | 15743317300 | 37800 | 37900 | 37900 | 37800 | 919 |
| 373 | 20240531 | 150000 | 15708553700 | 37850 | 37850 | 37900 | 37800 | 404 |
| 374 | 20240531 | 145900 | 15693269350 | 37800 | 37950 | 37950 | 37800 | 357 |
| 375 | 20240531 | 145800 | 15679758150 | 38000 | 37900 | 38000 | 37800 | 638 |
| 376 | 20240531 | 145700 | 15655561250 | 37950 | 37700 | 38000 | 37700 | 494 |
| 377 | 20240531 | 145600 | 15636890450 | 37700 | 37700 | 37750 | 37650 | 2040 |
| 378 | 20240531 | 145500 | 15560009750 | 37750 | 37800 | 37800 | 37700 | 1485 |
| 379 | 20240531 | 145400 | 15503950200 | 37800 | 38000 | 38050 | 37750 | 11117 |
| 380 | 20240531 | 145300 | 15082417450 | 38000 | 38050 | 38150 | 38000 | 1041 |
| 381 | 20240531 | 145200 | 15042800950 | 38050 | 38200 | 38250 | 38050 | 125 |
| 382 | 20240531 | 145100 | 15038034800 | 38200 | 38200 | 38200 | 38150 | 469 |
| 383 | 20240531 | 145000 | 15020119700 | 38200 | 38200 | 38200 | 38200 | 159 |
| 384 | 20240531 | 144900 | 15014045900 | 38200 | 38100 | 38200 | 38050 | 369 |
| 385 | 20240531 | 144800 | 14999981900 | 38100 | 38150 | 38150 | 38050 | 482 |
| 386 | 20240531 | 144700 | 14981612950 | 38150 | 38100 | 38150 | 38050 | 1230 |
| 387 | 20240531 | 144600 | 14934787150 | 38150 | 38100 | 38150 | 38050 | 540 |
| 388 | 20240531 | 144500 | 14914206350 | 38050 | 38050 | 38100 | 38050 | 1244 |
| 389 | 20240531 | 144400 | 14866869150 | 38000 | 38050 | 38100 | 38000 | 1256 |
| 390 | 20240531 | 144300 | 14819100600 | 38100 | 38100 | 38150 | 38000 | 1971 |
| 391 | 20240531 | 144200 | 14744156750 | 38100 | 38150 | 38200 | 38100 | 774 |
| 392 | 20240531 | 144100 | 14714649900 | 38150 | 38150 | 38200 | 38150 | 768 |
| 393 | 20240531 | 144000 | 14685343450 | 38200 | 38250 | 38250 | 38200 | 478 |
| 394 | 20240531 | 143900 | 14667068950 | 38250 | 38200 | 38250 | 38200 | 551 |
| 395 | 20240531 | 143800 | 14646011000 | 38200 | 38200 | 38200 | 38200 | 237 |
| 396 | 20240531 | 143700 | 14636957600 | 38200 | 38200 | 38200 | 38150 | 182 |
| 397 | 20240531 | 143600 | 14630005650 | 38200 | 38050 | 38200 | 38050 | 443 |
| 398 | 20240531 | 143500 | 14613122850 | 38050 | 37950 | 38050 | 37950 | 379 |
| 399 | 20240531 | 143400 | 14598730150 | 37950 | 38100 | 38100 | 37950 | 2802 |
| 400 | 20240531 | 143300 | 14492259500 | 38150 | 38100 | 38150 | 38050 | 356 |
| 401 | 20240531 | 143200 | 14478699150 | 38100 | 38000 | 38100 | 38000 | 2177 |
| 402 | 20240531 | 143100 | 14395898750 | 38050 | 38200 | 38200 | 38050 | 980 |
| 403 | 20240531 | 143000 | 14358568450 | 38100 | 37950 | 38300 | 37950 | 1910 |
| 404 | 20240531 | 142900 | 14285915850 | 37950 | 38050 | 38100 | 37950 | 13932 |
| 405 | 20240531 | 142800 | 13756177350 | 38050 | 38300 | 38300 | 38050 | 4299 |
| 406 | 20240531 | 142700 | 13592345600 | 38300 | 38250 | 38300 | 38150 | 1321 |
| 407 | 20240531 | 142600 | 13541892900 | 38350 | 38400 | 38400 | 38350 | 296 |
| 408 | 20240531 | 142500 | 13530540700 | 38350 | 38350 | 38400 | 38350 | 353 |
| 409 | 20240531 | 142400 | 13517002950 | 38200 | 38250 | 38400 | 38200 | 2775 |
| 410 | 20240531 | 142300 | 13410481550 | 38400 | 38250 | 38450 | 38150 | 3557 |
| 411 | 20240531 | 142200 | 13274594900 | 38200 | 38350 | 38450 | 38200 | 662 |
| 412 | 20240531 | 142100 | 13249264650 | 38400 | 38400 | 38450 | 38350 | 222 |
| 413 | 20240531 | 142000 | 13240736700 | 38400 | 38400 | 38400 | 38350 | 185 |
| 414 | 20240531 | 141900 | 13233635850 | 38400 | 38400 | 38400 | 38400 | 165 |
| 415 | 20240531 | 141800 | 13227299850 | 38400 | 38350 | 38400 | 38200 | 1356 |
| 416 | 20240531 | 141700 | 13175448850 | 38350 | 38350 | 38350 | 38250 | 598 |
| 417 | 20240531 | 141600 | 13152544500 | 38450 | 38250 | 38450 | 38200 | 2860 |
| 418 | 20240531 | 141500 | 13043115500 | 38250 | 38550 | 38550 | 38250 | 5919 |
| 419 | 20240531 | 141400 | 12816088500 | 38600 | 38700 | 38700 | 38500 | 1859 |
| 420 | 20240531 | 141300 | 12744468450 | 38700 | 38500 | 38700 | 38500 | 489 |
| 421 | 20240531 | 141200 | 12725616000 | 38500 | 38500 | 38550 | 38500 | 183 |
| 422 | 20240531 | 141100 | 12718569350 | 38500 | 38400 | 38500 | 38400 | 295 |
| 423 | 20240531 | 141000 | 12707219250 | 38450 | 38450 | 38450 | 38400 | 514 |
| 424 | 20240531 | 140900 | 12687456100 | 38500 | 38350 | 38500 | 38300 | 652 |
| 425 | 20240531 | 140800 | 12662430650 | 38300 | 38500 | 38550 | 38300 | 2736 |
| 426 | 20240531 | 140700 | 12557421850 | 38500 | 38600 | 38600 | 38500 | 198 |
| 427 | 20240531 | 140600 | 12549796750 | 38500 | 38550 | 38550 | 38500 | 606 |
| 428 | 20240531 | 140500 | 12526461550 | 38550 | 38600 | 38600 | 38550 | 238 |
| 429 | 20240531 | 140400 | 12517285650 | 38600 | 38650 | 38750 | 38600 | 1573 |
| 430 | 20240531 | 140300 | 12456497750 | 38650 | 38750 | 38750 | 38650 | 107 |
| 431 | 20240531 | 140200 | 12452362000 | 38750 | 38700 | 38750 | 38550 | 1264 |
| 432 | 20240531 | 140100 | 12403596250 | 38750 | 38750 | 38750 | 38750 | 20 |
| 433 | 20240531 | 140000 | 12402821250 | 38500 | 38850 | 38850 | 38500 | 3366 |
| 434 | 20240531 | 135900 | 12273070000 | 38750 | 38800 | 38800 | 38750 | 108 |
| 435 | 20240531 | 135800 | 12268879750 | 38850 | 38950 | 38950 | 38800 | 283 |
| 436 | 20240531 | 135700 | 12257886800 | 38950 | 38950 | 38950 | 38850 | 196 |
| 437 | 20240531 | 135600 | 12250253750 | 38950 | 38900 | 38950 | 38900 | 141 |
| 438 | 20240531 | 135500 | 12244762300 | 38900 | 38950 | 38950 | 38900 | 23 |
| 439 | 20240531 | 135400 | 12243866750 | 38950 | 38950 | 38950 | 38850 | 94 |
| 440 | 20240531 | 135300 | 12240208100 | 38950 | 39000 | 39000 | 38950 | 165 |
| 441 | 20240531 | 135200 | 12233780600 | 39000 | 39200 | 39200 | 39000 | 1171 |
| 442 | 20240531 | 135100 | 12188048250 | 39200 | 39100 | 39200 | 39100 | 75 |
| 443 | 20240531 | 135000 | 12185114750 | 39100 | 39150 | 39150 | 39100 | 386 |
| 444 | 20240531 | 134900 | 12170011150 | 39100 | 39200 | 39200 | 39100 | 233 |
| 445 | 20240531 | 134800 | 12160882050 | 39200 | 39100 | 39200 | 39100 | 900 |
| 446 | 20240531 | 134700 | 12125649750 | 39100 | 39100 | 39150 | 39100 | 124 |
| 447 | 20240531 | 134600 | 12120800650 | 39100 | 39200 | 39200 | 39100 | 348 |
| 448 | 20240531 | 134500 | 12107174250 | 39200 | 39100 | 39200 | 39000 | 725 |
| 449 | 20240531 | 134400 | 12078795400 | 39100 | 39100 | 39150 | 39050 | 150 |
| 450 | 20240531 | 134300 | 12072930200 | 39150 | 39150 | 39150 | 39050 | 253 |
| 451 | 20240531 | 134200 | 12063034250 | 39150 | 39100 | 39150 | 39050 | 1273 |
| 452 | 20240531 | 134100 | 12013266000 | 39100 | 38850 | 39100 | 38850 | 1091 |
| 453 | 20240531 | 134000 | 11970762800 | 38850 | 38850 | 38850 | 38600 | 739 |
| 454 | 20240531 | 133900 | 11942157750 | 38850 | 38850 | 38950 | 38850 | 202 |
| 455 | 20240531 | 133800 | 11934298450 | 38900 | 38800 | 38900 | 38700 | 544 |
| 456 | 20240531 | 133700 | 11913198750 | 38800 | 38850 | 38850 | 38800 | 511 |
| 457 | 20240531 | 133600 | 11893348750 | 38900 | 38950 | 38950 | 38900 | 186 |
| 458 | 20240531 | 133500 | 11886111850 | 38950 | 38950 | 38950 | 38900 | 315 |
| 459 | 20240531 | 133400 | 11873847200 | 39000 | 39050 | 39150 | 39000 | 1082 |
| 460 | 20240531 | 133300 | 11831607700 | 39100 | 39000 | 39150 | 39000 | 284 |
| 461 | 20240531 | 133200 | 11820510350 | 39150 | 39150 | 39200 | 39000 | 890 |
| 462 | 20240531 | 133100 | 11785691250 | 39150 | 39000 | 39200 | 38900 | 3226 |
| 463 | 20240531 | 133000 | 11659454450 | 39000 | 39000 | 39100 | 38950 | 1393 |
| 464 | 20240531 | 132900 | 11605104100 | 39000 | 38800 | 39050 | 38800 | 2156 |
| 465 | 20240531 | 132800 | 11521202800 | 38750 | 38650 | 38800 | 38600 | 440 |
| 466 | 20240531 | 132700 | 11504176400 | 38600 | 38600 | 38650 | 38600 | 293 |
| 467 | 20240531 | 132600 | 11492858800 | 38600 | 38600 | 38600 | 38550 | 340 |
| 468 | 20240531 | 132500 | 11479735900 | 38600 | 38500 | 38600 | 38500 | 303 |
| 469 | 20240531 | 132400 | 11468062300 | 38500 | 38400 | 38500 | 38400 | 254 |
| 470 | 20240531 | 132300 | 11458298950 | 38400 | 38400 | 38400 | 38400 | 309 |
| 471 | 20240531 | 132200 | 11446433350 | 38400 | 38400 | 38400 | 38250 | 116 |
| 472 | 20240531 | 132100 | 11441992400 | 38400 | 38300 | 38400 | 38250 | 748 |
| 473 | 20240531 | 132000 | 11413351200 | 38300 | 38300 | 38400 | 38300 | 308 |
| 474 | 20240531 | 131900 | 11401550300 | 38400 | 38350 | 38400 | 38350 | 37 |
| 475 | 20240531 | 131800 | 11400130650 | 38350 | 38400 | 38400 | 38250 | 116 |
| 476 | 20240531 | 131700 | 11395683100 | 38400 | 38300 | 38400 | 38250 | 1109 |
| 477 | 20240531 | 131600 | 11353213250 | 38300 | 38400 | 38400 | 38300 | 221 |
| 478 | 20240531 | 131500 | 11344746850 | 38400 | 38400 | 38400 | 38400 | 94 |
| 479 | 20240531 | 131400 | 11341137250 | 38450 | 38300 | 38450 | 38300 | 875 |
| 480 | 20240531 | 131300 | 11307606050 | 38300 | 38300 | 38400 | 38300 | 166 |
| 481 | 20240531 | 131200 | 11301247150 | 38300 | 38450 | 38450 | 38300 | 262 |
| 482 | 20240531 | 131100 | 11291195000 | 38450 | 38450 | 38500 | 38450 | 397 |
| 483 | 20240531 | 131000 | 11275930000 | 38450 | 38400 | 38500 | 38400 | 593 |
| 484 | 20240531 | 130900 | 11253129700 | 38400 | 38400 | 38400 | 38350 | 665 |
| 485 | 20240531 | 130800 | 11227623100 | 38350 | 38450 | 38450 | 38350 | 150 |
| 486 | 20240531 | 130700 | 11221870100 | 38350 | 38350 | 38500 | 38350 | 198 |
| 487 | 20240531 | 130600 | 11214257800 | 38350 | 38450 | 38500 | 38300 | 497 |
| 488 | 20240531 | 130500 | 11195152550 | 38450 | 38400 | 38450 | 38400 | 241 |
| 489 | 20240531 | 130400 | 11185893000 | 38400 | 38250 | 38400 | 38250 | 721 |
| 490 | 20240531 | 130300 | 11158257150 | 38250 | 38300 | 38300 | 38250 | 180 |
| 491 | 20240531 | 130200 | 11151371500 | 38250 | 38250 | 38300 | 38200 | 112 |
| 492 | 20240531 | 130100 | 11147088700 | 38250 | 38250 | 38250 | 38200 | 342 |
| 493 | 20240531 | 130000 | 11134007850 | 38250 | 38200 | 38250 | 38200 | 350 |
| 494 | 20240531 | 125900 | 11120633100 | 38200 | 38250 | 38250 | 38200 | 493 |
| 495 | 20240531 | 125800 | 11101800250 | 38250 | 38200 | 38250 | 38200 | 439 |
| 496 | 20240531 | 125700 | 11085030350 | 38250 | 38200 | 38250 | 38200 | 399 |
| 497 | 20240531 | 125600 | 11069787700 | 38250 | 38250 | 38250 | 38250 | 1 |
| 498 | 20240531 | 125500 | 11069749450 | 38250 | 38300 | 38300 | 38250 | 245 |
| 499 | 20240531 | 125400 | 11060378150 | 38250 | 38250 | 38300 | 38200 | 107 |
| 500 | 20240531 | 125300 | 11056283900 | 38300 | 38200 | 38300 | 38200 | 95 |
| 501 | 20240531 | 125200 | 11052654700 | 38200 | 38250 | 38300 | 38200 | 2339 |
| 502 | 20240531 | 125100 | 10963241200 | 38200 | 38250 | 38250 | 38200 | 212 |
| 503 | 20240531 | 125000 | 10955141000 | 38250 | 38300 | 38300 | 38200 | 141 |
| 504 | 20240531 | 124900 | 10949747800 | 38250 | 38250 | 38300 | 38250 | 403 |
| 505 | 20240531 | 124800 | 10934332950 | 38250 | 38250 | 38250 | 38200 | 391 |
| 506 | 20240531 | 124700 | 10919391450 | 38250 | 38250 | 38250 | 38200 | 86 |
| 507 | 20240531 | 124600 | 10916104100 | 38300 | 38200 | 38300 | 38150 | 278 |
| 508 | 20240531 | 124500 | 10905485500 | 38200 | 38300 | 38300 | 38200 | 174 |
| 509 | 20240531 | 124400 | 10898834400 | 38150 | 38250 | 38300 | 38150 | 2510 |
| 510 | 20240531 | 124300 | 10802896400 | 38300 | 38350 | 38350 | 38250 | 769 |
| 511 | 20240531 | 124200 | 10773444100 | 38350 | 38350 | 38350 | 38350 | 562 |
| 512 | 20240531 | 124100 | 10751891400 | 38400 | 38400 | 38400 | 38400 | 168 |
| 513 | 20240531 | 124000 | 10745440200 | 38400 | 38350 | 38450 | 38350 | 259 |
| 514 | 20240531 | 123900 | 10735496900 | 38450 | 38450 | 38450 | 38450 | 1010 |
| 515 | 20240531 | 123800 | 10696662400 | 38450 | 38350 | 38450 | 38350 | 63 |
| 516 | 20240531 | 123700 | 10694242350 | 38350 | 38400 | 38400 | 38350 | 246 |
| 517 | 20240531 | 123600 | 10684796450 | 38400 | 38400 | 38400 | 38400 | 12 |
| 518 | 20240531 | 123500 | 10684335650 | 38350 | 38400 | 38400 | 38350 | 310 |
| 519 | 20240531 | 123400 | 10672434150 | 38400 | 38350 | 38400 | 38350 | 34 |
| 520 | 20240531 | 123300 | 10671129600 | 38350 | 38350 | 38400 | 38350 | 341 |
| 521 | 20240531 | 123200 | 10658051750 | 38400 | 38400 | 38400 | 38400 | 221 |
| 522 | 20240531 | 123100 | 10649565350 | 38400 | 38400 | 38400 | 38350 | 154 |
| 523 | 20240531 | 123000 | 10643652150 | 38300 | 38250 | 38300 | 38250 | 124 |
| 524 | 20240531 | 122900 | 10638904800 | 38250 | 38300 | 38300 | 38250 | 1597 |
| 525 | 20240531 | 122800 | 10577799100 | 38300 | 38350 | 38350 | 38300 | 447 |
| 526 | 20240531 | 122700 | 10560672900 | 38350 | 38400 | 38400 | 38350 | 194 |
| 527 | 20240531 | 122600 | 10553232850 | 38450 | 38400 | 38450 | 38350 | 255 |
| 528 | 20240531 | 122500 | 10543443450 | 38400 | 38400 | 38400 | 38400 | 2 |
| 529 | 20240531 | 122400 | 10543366650 | 38400 | 38400 | 38400 | 38400 | 253 |
| 530 | 20240531 | 122300 | 10533651450 | 38350 | 38350 | 38350 | 38350 | 227 |
| 531 | 20240531 | 122200 | 10524946000 | 38350 | 38250 | 38350 | 38250 | 457 |
| 532 | 20240531 | 122100 | 10507450900 | 38250 | 38300 | 38300 | 38250 | 425 |
| 533 | 20240531 | 122000 | 10491187300 | 38300 | 38300 | 38300 | 38250 | 591 |
| 534 | 20240531 | 121900 | 10468569350 | 38300 | 38300 | 38300 | 38250 | 1306 |
| 535 | 20240531 | 121800 | 10418590600 | 38350 | 38350 | 38350 | 38300 | 753 |
| 536 | 20240531 | 121700 | 10389745500 | 38400 | 38400 | 38400 | 38350 | 558 |
| 537 | 20240531 | 121600 | 10368345150 | 38400 | 38400 | 38400 | 38400 | 229 |
| 538 | 20240531 | 121500 | 10359551550 | 38400 | 38350 | 38400 | 38350 | 253 |
| 539 | 20240531 | 121400 | 10349838850 | 38400 | 38400 | 38450 | 38400 | 295 |
| 540 | 20240531 | 121300 | 10338509150 | 38400 | 38350 | 38400 | 38350 | 130 |
| 541 | 20240531 | 121200 | 10333521400 | 38350 | 38450 | 38450 | 38350 | 348 |
| 542 | 20240531 | 121100 | 10320173700 | 38400 | 38400 | 38400 | 38400 | 61 |
| 543 | 20240531 | 121000 | 10317831300 | 38400 | 38550 | 38550 | 38400 | 2405 |
| 544 | 20240531 | 120900 | 10225426850 | 38550 | 38500 | 38550 | 38500 | 298 |
| 545 | 20240531 | 120800 | 10213950300 | 38650 | 38650 | 38650 | 38500 | 446 |
| 546 | 20240531 | 120700 | 10196750850 | 38650 | 38800 | 38800 | 38650 | 208 |
| 547 | 20240531 | 120600 | 10188702050 | 38800 | 38850 | 38900 | 38800 | 231 |
| 548 | 20240531 | 120500 | 10179734200 | 38900 | 38750 | 38900 | 38750 | 784 |
| 549 | 20240531 | 120400 | 10149296750 | 38750 | 38650 | 38750 | 38650 | 510 |
| 550 | 20240531 | 120300 | 10129566450 | 38650 | 38550 | 38650 | 38550 | 269 |
| 551 | 20240531 | 120200 | 10119181750 | 38600 | 38550 | 38600 | 38550 | 428 |
| 552 | 20240531 | 120100 | 10102667800 | 38550 | 38600 | 38600 | 38550 | 165 |
| 553 | 20240531 | 120000 | 10096302100 | 38600 | 38550 | 38600 | 38500 | 285 |
| 554 | 20240531 | 115900 | 10085325250 | 38550 | 38600 | 38600 | 38550 | 140 |
| 555 | 20240531 | 115800 | 10079922750 | 38500 | 38600 | 38600 | 38500 | 315 |
| 556 | 20240531 | 115700 | 10067764750 | 38600 | 38550 | 38600 | 38500 | 110 |
| 557 | 20240531 | 115600 | 10063524350 | 38550 | 38600 | 38600 | 38550 | 82 |
| 558 | 20240531 | 115500 | 10060362150 | 38600 | 38600 | 38600 | 38600 | 59 |
| 559 | 20240531 | 115400 | 10058084750 | 38600 | 38700 | 38700 | 38600 | 503 |
| 560 | 20240531 | 115300 | 10038645250 | 38750 | 38750 | 38750 | 38650 | 93 |
| 561 | 20240531 | 115200 | 10035043300 | 38700 | 38750 | 38800 | 38700 | 560 |
| 562 | 20240531 | 115100 | 10013343600 | 38750 | 38650 | 38750 | 38650 | 597 |
| 563 | 20240531 | 115000 | 9990225950 | 38650 | 38600 | 38650 | 38600 | 433 |
| 564 | 20240531 | 114900 | 9973496900 | 38550 | 38500 | 38550 | 38500 | 167 |
| 565 | 20240531 | 114800 | 9967060500 | 38500 | 38500 | 38500 | 38450 | 55 |
| 566 | 20240531 | 114700 | 9964943750 | 38500 | 38450 | 38600 | 38450 | 297 |
| 567 | 20240531 | 114600 | 9953498900 | 38400 | 38300 | 38450 | 38250 | 803 |
| 568 | 20240531 | 114500 | 9922696000 | 38250 | 38400 | 38400 | 38250 | 73 |
| 569 | 20240531 | 114400 | 9919893850 | 38350 | 38350 | 38350 | 38350 | 12 |
| 570 | 20240531 | 114300 | 9919433650 | 38400 | 38400 | 38450 | 38350 | 494 |
| 571 | 20240531 | 114200 | 9900455050 | 38400 | 38400 | 38450 | 38400 | 263 |
| 572 | 20240531 | 114100 | 9890355800 | 38200 | 38200 | 38400 | 38200 | 22 |
| 573 | 20240531 | 114000 | 9889515200 | 38200 | 38350 | 38350 | 38150 | 511 |
| 574 | 20240531 | 113900 | 9869987000 | 38450 | 38500 | 38500 | 38450 | 127 |
| 575 | 20240531 | 113800 | 9865103350 | 38500 | 38700 | 38700 | 38500 | 406 |
| 576 | 20240531 | 113700 | 9849451350 | 38550 | 38550 | 38750 | 38500 | 1002 |
| 577 | 20240531 | 113600 | 9810712150 | 38500 | 38400 | 38600 | 38350 | 1255 |
| 578 | 20240531 | 113500 | 9762419200 | 38400 | 38300 | 38400 | 38300 | 269 |
| 579 | 20240531 | 113400 | 9752114100 | 38300 | 38150 | 38300 | 38150 | 516 |
| 580 | 20240531 | 113300 | 9732403550 | 38100 | 38100 | 38300 | 38100 | 221 |
| 581 | 20240531 | 113200 | 9723983100 | 38100 | 38200 | 38200 | 38100 | 2222 |
| 582 | 20240531 | 113100 | 9639280450 | 38200 | 38200 | 38250 | 38200 | 571 |
| 583 | 20240531 | 113000 | 9617468100 | 38250 | 38250 | 38250 | 38200 | 71 |
| 584 | 20240531 | 112900 | 9614753500 | 38200 | 38500 | 38500 | 38200 | 860 |
| 585 | 20240531 | 112800 | 9581846350 | 38450 | 38500 | 38500 | 38450 | 106 |
| 586 | 20240531 | 112700 | 9577767400 | 38500 | 38500 | 38500 | 38500 | 70 |
| 587 | 20240531 | 112600 | 9575072400 | 38500 | 38300 | 38500 | 38300 | 129 |
| 588 | 20240531 | 112500 | 9570119750 | 38400 | 38400 | 38400 | 38200 | 988 |
| 589 | 20240531 | 112400 | 9532306400 | 38450 | 38250 | 38450 | 38250 | 46 |
| 590 | 20240531 | 112300 | 9530545500 | 38250 | 38300 | 38300 | 38250 | 255 |
| 591 | 20240531 | 112200 | 9520785150 | 38250 | 38250 | 38300 | 38200 | 266 |
| 592 | 20240531 | 112100 | 9510617100 | 38300 | 38350 | 38350 | 38250 | 1291 |
| 593 | 20240531 | 112000 | 9461185750 | 38450 | 38400 | 38450 | 38300 | 404 |
| 594 | 20240531 | 111900 | 9445690600 | 38400 | 38450 | 38500 | 38300 | 581 |
| 595 | 20240531 | 111800 | 9423388200 | 38300 | 38300 | 38500 | 38300 | 97 |
| 596 | 20240531 | 111700 | 9419672900 | 38300 | 38250 | 38300 | 38250 | 571 |
| 597 | 20240531 | 111600 | 9397824450 | 38300 | 38300 | 38450 | 38250 | 752 |
| 598 | 20240531 | 111500 | 9369054050 | 38300 | 38300 | 38500 | 38300 | 359 |
| 599 | 20240531 | 111400 | 9355290950 | 38350 | 38700 | 38700 | 38350 | 1817 |
| 600 | 20240531 | 111300 | 9285292700 | 38700 | 38600 | 38700 | 38550 | 354 |
| 601 | 20240531 | 111200 | 9271631500 | 38600 | 38600 | 38600 | 38550 | 532 |
| 602 | 20240531 | 111100 | 9251108300 | 38600 | 38550 | 38700 | 38550 | 462 |
| 603 | 20240531 | 111000 | 9233249350 | 38500 | 38300 | 38500 | 38300 | 1728 |
| 604 | 20240531 | 110900 | 9166894000 | 38300 | 38150 | 38300 | 38150 | 1720 |
| 605 | 20240531 | 110800 | 9101129900 | 38150 | 38200 | 38250 | 38050 | 254 |
| 606 | 20240531 | 110700 | 9091432150 | 38000 | 38150 | 38200 | 38000 | 2100 |
| 607 | 20240531 | 110600 | 9011395800 | 38150 | 38000 | 38200 | 38000 | 1508 |
| 608 | 20240531 | 110500 | 8954070750 | 38050 | 38100 | 38200 | 38000 | 2704 |
| 609 | 20240531 | 110400 | 8851198950 | 38150 | 38150 | 38200 | 38100 | 333 |
| 610 | 20240531 | 110300 | 8838503800 | 38150 | 38250 | 38250 | 38150 | 680 |
| 611 | 20240531 | 110200 | 8812540600 | 38250 | 38250 | 38300 | 38250 | 365 |
| 612 | 20240531 | 110100 | 8798579300 | 38250 | 38000 | 38300 | 38000 | 519 |
| 613 | 20240531 | 110000 | 8778821100 | 38000 | 38100 | 38200 | 38000 | 1921 |
| 614 | 20240531 | 105900 | 8705758550 | 38050 | 38300 | 38300 | 37950 | 10730 |
| 615 | 20240531 | 105800 | 8297504500 | 38400 | 38250 | 38400 | 38200 | 436 |
| 616 | 20240531 | 105700 | 8280814900 | 38200 | 38400 | 38450 | 38200 | 1393 |
| 617 | 20240531 | 105600 | 8227478550 | 38400 | 38450 | 38450 | 38350 | 850 |
| 618 | 20240531 | 105500 | 8194828300 | 38500 | 38550 | 38550 | 38450 | 898 |
| 619 | 20240531 | 105400 | 8160257650 | 38550 | 38500 | 38700 | 38500 | 665 |
| 620 | 20240531 | 105300 | 8134610750 | 38500 | 38200 | 38550 | 38100 | 2923 |
| 621 | 20240531 | 105200 | 8022351650 | 38250 | 38100 | 38250 | 38100 | 883 |
| 622 | 20240531 | 105100 | 7988671500 | 38100 | 38350 | 38500 | 38050 | 3841 |
| 623 | 20240531 | 105000 | 7841558750 | 38200 | 38400 | 38400 | 38100 | 8333 |
| 624 | 20240531 | 104900 | 7523345900 | 38400 | 38500 | 38500 | 38400 | 1667 |
| 625 | 20240531 | 104800 | 7459247300 | 38500 | 38450 | 38500 | 38250 | 5405 |
| 626 | 20240531 | 104700 | 7251841550 | 38400 | 38750 | 38750 | 38400 | 10031 |
| 627 | 20240531 | 104600 | 6865013350 | 38750 | 38750 | 38800 | 38700 | 1376 |
| 628 | 20240531 | 104500 | 6811729250 | 38750 | 38800 | 38850 | 38750 | 328 |
| 629 | 20240531 | 104400 | 6799006100 | 38850 | 38800 | 38850 | 38800 | 330 |
| 630 | 20240531 | 104300 | 6786197050 | 38800 | 38750 | 38800 | 38700 | 459 |
| 631 | 20240531 | 104200 | 6768417100 | 38750 | 38750 | 38750 | 38750 | 599 |
| 632 | 20240531 | 104100 | 6745205850 | 38750 | 39000 | 39000 | 38750 | 1098 |
| 633 | 20240531 | 104000 | 6702596300 | 39000 | 38900 | 39000 | 38800 | 535 |
| 634 | 20240531 | 103900 | 6681790050 | 39000 | 39000 | 39050 | 39000 | 156 |
| 635 | 20240531 | 103800 | 6675706000 | 39000 | 39000 | 39000 | 39000 | 369 |
| 636 | 20240531 | 103700 | 6661315000 | 38900 | 38900 | 38900 | 38900 | 575 |
| 637 | 20240531 | 103600 | 6638947500 | 38900 | 39000 | 39050 | 38900 | 1781 |
| 638 | 20240531 | 103500 | 6569623350 | 39000 | 38900 | 39000 | 38900 | 402 |
| 639 | 20240531 | 103400 | 6553961850 | 38900 | 38950 | 39000 | 38900 | 453 |
| 640 | 20240531 | 103300 | 6536331000 | 38950 | 39000 | 39000 | 38950 | 90 |
| 641 | 20240531 | 103200 | 6532821500 | 39000 | 38900 | 39000 | 38850 | 254 |
| 642 | 20240531 | 103100 | 6522939000 | 38900 | 38750 | 38900 | 38700 | 567 |
| 643 | 20240531 | 103000 | 6500920050 | 38750 | 38850 | 38850 | 38750 | 315 |
| 644 | 20240531 | 102900 | 6488703600 | 38800 | 38750 | 38800 | 38700 | 1418 |
| 645 | 20240531 | 102800 | 6433744050 | 38800 | 38850 | 38900 | 38750 | 2017 |
| 646 | 20240531 | 102700 | 6355514700 | 38850 | 39000 | 39000 | 38850 | 401 |
| 647 | 20240531 | 102600 | 6339923450 | 38900 | 38900 | 39000 | 38850 | 354 |
| 648 | 20240531 | 102500 | 6326154050 | 38900 | 38850 | 39000 | 38850 | 1377 |
| 649 | 20240531 | 102400 | 6272552650 | 38850 | 39000 | 39000 | 38850 | 905 |
| 650 | 20240531 | 102300 | 6237351800 | 39050 | 39000 | 39050 | 38950 | 748 |
| 651 | 20240531 | 102200 | 6208200550 | 39000 | 39050 | 39050 | 39000 | 671 |
| 652 | 20240531 | 102100 | 6182027100 | 39100 | 39100 | 39100 | 39050 | 208 |
| 653 | 20240531 | 102000 | 6173898050 | 39100 | 39150 | 39150 | 39100 | 457 |
| 654 | 20240531 | 101900 | 6156026700 | 39150 | 39100 | 39150 | 39100 | 241 |
| 655 | 20240531 | 101800 | 6146598550 | 39100 | 39200 | 39200 | 39100 | 1109 |
| 656 | 20240531 | 101700 | 6103212200 | 39200 | 39250 | 39250 | 39200 | 104 |
| 657 | 20240531 | 101600 | 6099130250 | 39250 | 39250 | 39300 | 39100 | 463 |
| 658 | 20240531 | 101500 | 6080962800 | 39200 | 39000 | 39200 | 39000 | 642 |
| 659 | 20240531 | 101400 | 6055825250 | 39050 | 39050 | 39050 | 39000 | 89 |
| 660 | 20240531 | 101300 | 6052349850 | 39050 | 38950 | 39100 | 38900 | 210 |
| 661 | 20240531 | 101200 | 6044148700 | 39000 | 38850 | 39000 | 38800 | 562 |
| 662 | 20240531 | 101100 | 6022272550 | 38850 | 38900 | 39000 | 38800 | 1147 |
| 663 | 20240531 | 101000 | 5977716450 | 38900 | 39100 | 39100 | 38900 | 1384 |
| 664 | 20240531 | 100900 | 5923775900 | 39100 | 39150 | 39150 | 39100 | 836 |
| 665 | 20240531 | 100800 | 5891074000 | 39150 | 39200 | 39200 | 39150 | 886 |
| 666 | 20240531 | 100700 | 5856367750 | 39200 | 39250 | 39300 | 39200 | 679 |
| 667 | 20240531 | 100600 | 5829740000 | 39200 | 39350 | 39400 | 39200 | 1660 |
| 668 | 20240531 | 100500 | 5764404900 | 39300 | 39300 | 39350 | 39250 | 944 |
| 669 | 20240531 | 100400 | 5727312650 | 39300 | 39400 | 39400 | 39200 | 438 |
| 670 | 20240531 | 100300 | 5710101250 | 39250 | 39250 | 39300 | 39200 | 828 |
| 671 | 20240531 | 100200 | 5677573350 | 39250 | 39300 | 39300 | 39200 | 232 |
| 672 | 20240531 | 100100 | 5668467200 | 39300 | 39050 | 39300 | 39050 | 441 |
| 673 | 20240531 | 100000 | 5651189800 | 39050 | 39000 | 39050 | 38950 | 529 |
| 674 | 20240531 | 095900 | 5630556400 | 39000 | 38900 | 39000 | 38850 | 892 |
| 675 | 20240531 | 095800 | 5595861250 | 38900 | 39050 | 39050 | 38900 | 952 |
| 676 | 20240531 | 095700 | 5558744050 | 39050 | 39300 | 39300 | 39050 | 1182 |
| 677 | 20240531 | 095600 | 5512420650 | 39300 | 39100 | 39300 | 39050 | 1828 |
| 678 | 20240531 | 095500 | 5440817350 | 39100 | 38850 | 39150 | 38850 | 1320 |
| 679 | 20240531 | 095400 | 5389253250 | 38800 | 38900 | 38950 | 38800 | 656 |
| 680 | 20240531 | 095300 | 5363746850 | 38800 | 38750 | 38950 | 38700 | 2428 |
| 681 | 20240531 | 095200 | 5269684050 | 38750 | 38650 | 38800 | 38600 | 3326 |
| 682 | 20240531 | 095100 | 5141122050 | 38600 | 38800 | 38850 | 38600 | 4937 |
| 683 | 20240531 | 095000 | 4950139000 | 38800 | 38800 | 38850 | 38750 | 539 |
| 684 | 20240531 | 094900 | 4929221600 | 38800 | 38700 | 38850 | 38700 | 3302 |
| 685 | 20240531 | 094800 | 4801364450 | 38800 | 38800 | 38850 | 38700 | 3125 |
| 686 | 20240531 | 094700 | 4680254350 | 38700 | 39050 | 39050 | 38550 | 14504 |
| 687 | 20240531 | 094600 | 4118135800 | 39050 | 39200 | 39200 | 39050 | 2906 |
| 688 | 20240531 | 094500 | 4004565250 | 39100 | 39200 | 39200 | 39100 | 1962 |
| 689 | 20240531 | 094400 | 3927782550 | 39200 | 39400 | 39400 | 39150 | 3783 |
| 690 | 20240531 | 094300 | 3779398650 | 39500 | 39350 | 39500 | 39250 | 5209 |
| 691 | 20240531 | 094200 | 3574727000 | 39350 | 39250 | 39350 | 39250 | 367 |
| 692 | 20240531 | 094100 | 3560309650 | 39150 | 39650 | 39800 | 39150 | 9557 |
| 693 | 20240531 | 094000 | 3183783400 | 39650 | 39650 | 39800 | 39600 | 912 |
| 694 | 20240531 | 093900 | 3147621300 | 39650 | 39800 | 39800 | 39650 | 1092 |
| 695 | 20240531 | 093800 | 3104224900 | 39800 | 39950 | 39950 | 39800 | 2485 |
| 696 | 20240531 | 093700 | 3005226650 | 40000 | 40250 | 40250 | 40000 | 623 |
| 697 | 20240531 | 093600 | 2980217550 | 40250 | 39800 | 40250 | 39750 | 1247 |
| 698 | 20240531 | 093500 | 2930225150 | 39750 | 39750 | 39800 | 39700 | 486 |
| 699 | 20240531 | 093400 | 2910886450 | 39750 | 39600 | 39800 | 39600 | 664 |
| 700 | 20240531 | 093300 | 2884510900 | 39600 | 39550 | 39600 | 39550 | 306 |
| 701 | 20240531 | 093200 | 2872395750 | 39550 | 39550 | 39600 | 39550 | 387 |
| 702 | 20240531 | 093100 | 2857085900 | 39600 | 39500 | 39600 | 39500 | 1041 |
| 703 | 20240531 | 093000 | 2815958400 | 39500 | 39600 | 39650 | 39450 | 3752 |
| 704 | 20240531 | 092900 | 2667681750 | 39550 | 39650 | 39650 | 39550 | 4682 |
| 705 | 20240531 | 092800 | 2482287350 | 39700 | 39750 | 39850 | 39600 | 2658 |
| 706 | 20240531 | 092700 | 2376803100 | 39750 | 39900 | 39900 | 39750 | 2158 |
| 707 | 20240531 | 092600 | 2290880950 | 39900 | 39900 | 39900 | 39850 | 430 |
| 708 | 20240531 | 092500 | 2273724900 | 39900 | 39900 | 39900 | 39850 | 1024 |
| 709 | 20240531 | 092400 | 2232887400 | 39900 | 40100 | 40100 | 39900 | 770 |
| 710 | 20240531 | 092300 | 2202119250 | 40150 | 39900 | 40150 | 39900 | 429 |
| 711 | 20240531 | 092200 | 2184938100 | 39900 | 40000 | 40050 | 39850 | 1106 |
| 712 | 20240531 | 092100 | 2140806350 | 39950 | 39800 | 40150 | 39800 | 2029 |
| 713 | 20240531 | 092000 | 2059681750 | 39800 | 40050 | 40150 | 39750 | 2313 |
| 714 | 20240531 | 091900 | 1967349700 | 40150 | 40450 | 40500 | 40000 | 3581 |
| 715 | 20240531 | 091800 | 1823112900 | 40350 | 40550 | 40550 | 40350 | 1768 |
| 716 | 20240531 | 091700 | 1751700350 | 40550 | 40450 | 40550 | 40400 | 889 |
| 717 | 20240531 | 091600 | 1715693750 | 40500 | 40400 | 40500 | 40350 | 970 |
| 718 | 20240531 | 091500 | 1676450850 | 40400 | 40300 | 40500 | 40300 | 684 |
| 719 | 20240531 | 091400 | 1648776800 | 40350 | 40450 | 40450 | 40200 | 1224 |
| 720 | 20240531 | 091300 | 1599465050 | 40450 | 40350 | 40550 | 40350 | 1817 |
| 721 | 20240531 | 091200 | 1526007700 | 40350 | 40150 | 40350 | 40150 | 403 |
| 722 | 20240531 | 091100 | 1509770950 | 40150 | 39950 | 40150 | 39900 | 521 |
| 723 | 20240531 | 091000 | 1488909950 | 40000 | 40000 | 40100 | 39900 | 934 |
| 724 | 20240531 | 090900 | 1451584650 | 39850 | 39900 | 40150 | 39850 | 742 |
| 725 | 20240531 | 090800 | 1421959200 | 40200 | 40250 | 40250 | 39900 | 720 |
| 726 | 20240531 | 090700 | 1393099000 | 40250 | 39700 | 40400 | 39700 | 1553 |
| 727 | 20240531 | 090600 | 1330865500 | 39650 | 39750 | 39900 | 39600 | 3826 |
| 728 | 20240531 | 090500 | 1179078350 | 39650 | 39900 | 39950 | 39600 | 2446 |
| 729 | 20240531 | 090400 | 1081872550 | 39600 | 39950 | 40000 | 39600 | 5411 |
| 730 | 20240531 | 090300 | 866738500 | 39950 | 39950 | 40200 | 39950 | 3480 |
| 731 | 20240531 | 090200 | 727496000 | 40200 | 40000 | 40300 | 39750 | 4289 |
| 732 | 20240531 | 090100 | 556290150 | 40000 | 40500 | 40750 | 40000 | 6729 |
| 733 | 20240531 | 090000 | 285159500 | 40500 | 40700 | 41000 | 40450 | 6789 |