36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 201100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 3 | 20240530 | 201000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240530 | 200900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240530 | 200800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240530 | 200700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240530 | 200600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240530 | 200500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240530 | 200400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240530 | 200300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240530 | 200200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240530 | 200100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240530 | 200000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240530 | 195900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240530 | 195800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240530 | 195700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240530 | 195600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240530 | 195500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240530 | 195400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240530 | 195300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240530 | 195200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240530 | 195100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240530 | 195000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240530 | 194900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240530 | 194800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240530 | 194700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240530 | 194600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240530 | 194500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240530 | 194400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240530 | 194300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240530 | 194200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240530 | 194100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 33 | 20240530 | 194000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240530 | 193900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240530 | 193800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240530 | 193700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240530 | 193600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240530 | 193500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240530 | 193400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240530 | 193300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240530 | 193200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240530 | 193100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240530 | 193000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240530 | 192900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240530 | 192800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240530 | 192700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240530 | 192600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240530 | 192500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240530 | 192400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240530 | 192300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240530 | 192200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240530 | 192100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240530 | 192000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240530 | 191900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240530 | 191800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240530 | 191700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240530 | 191600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240530 | 191500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240530 | 191400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240530 | 191300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240530 | 191200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240530 | 191100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 63 | 20240530 | 191000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240530 | 190900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240530 | 190800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240530 | 190700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240530 | 190600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240530 | 190500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240530 | 190400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240530 | 190300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240530 | 190200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240530 | 190100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240530 | 190000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240530 | 185900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240530 | 185800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240530 | 185700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240530 | 185600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240530 | 185500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240530 | 185400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240530 | 185300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240530 | 185200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240530 | 185100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240530 | 185000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240530 | 184900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240530 | 184800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240530 | 184700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240530 | 184600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240530 | 184500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240530 | 184400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240530 | 184300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240530 | 184200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240530 | 184100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 93 | 20240530 | 184000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240530 | 183900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240530 | 183800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240530 | 183700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240530 | 183600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240530 | 183500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240530 | 183400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240530 | 183300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240530 | 183200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240530 | 183100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240530 | 183000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240530 | 182900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240530 | 182800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240530 | 182700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240530 | 182600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240530 | 182500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240530 | 182400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240530 | 182300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240530 | 182200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240530 | 182100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240530 | 182000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240530 | 181900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240530 | 181800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240530 | 181700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240530 | 181600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240530 | 181500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240530 | 181400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240530 | 181300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240530 | 181200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240530 | 181100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 123 | 20240530 | 181000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240530 | 180900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240530 | 180800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240530 | 180700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240530 | 180600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240530 | 180500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240530 | 180400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240530 | 180300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240530 | 180200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240530 | 180100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240530 | 180000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240530 | 175900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240530 | 175800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240530 | 175700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240530 | 175600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240530 | 175500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240530 | 175400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240530 | 175300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240530 | 175200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240530 | 175100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240530 | 175000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240530 | 174900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240530 | 174800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240530 | 174700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240530 | 174600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240530 | 174500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240530 | 174400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240530 | 174300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240530 | 174200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240530 | 174100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 153 | 20240530 | 174000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240530 | 173900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240530 | 173800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240530 | 173700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240530 | 173600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240530 | 173500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240530 | 173400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240530 | 173300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240530 | 173200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240530 | 173100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240530 | 173000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240530 | 172900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240530 | 172800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240530 | 172700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240530 | 172600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240530 | 172500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240530 | 172400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240530 | 172300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240530 | 172200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240530 | 172100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240530 | 172000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240530 | 171900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240530 | 171800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240530 | 171700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240530 | 171600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240530 | 171500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240530 | 171400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240530 | 171300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240530 | 171200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240530 | 171100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 183 | 20240530 | 171000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240530 | 170900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240530 | 170800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240530 | 170700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240530 | 170600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240530 | 170500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240530 | 170400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240530 | 170300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240530 | 170200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240530 | 170100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240530 | 170000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240530 | 165900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240530 | 165800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240530 | 165700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240530 | 165600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240530 | 165500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240530 | 165400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240530 | 165300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240530 | 165200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240530 | 165100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240530 | 165000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240530 | 164900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240530 | 164800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240530 | 164700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240530 | 164600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240530 | 164500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240530 | 164400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240530 | 164300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240530 | 164200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240530 | 164100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 213 | 20240530 | 164000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240530 | 163900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240530 | 163800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20240530 | 163700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20240530 | 163600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20240530 | 163500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20240530 | 163400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20240530 | 163300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20240530 | 163200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20240530 | 163100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20240530 | 163000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20240530 | 162900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20240530 | 162800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20240530 | 162700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20240530 | 162600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20240530 | 162500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20240530 | 162400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20240530 | 162300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20240530 | 162200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20240530 | 162100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20240530 | 162000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20240530 | 161900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20240530 | 161800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20240530 | 161700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20240530 | 161600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20240530 | 161500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20240530 | 161400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20240530 | 161300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20240530 | 161200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20240530 | 161100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 243 | 20240530 | 161000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 244 | 20240530 | 160900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 245 | 20240530 | 160800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 246 | 20240530 | 160700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 247 | 20240530 | 160600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 248 | 20240530 | 160500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20240530 | 160400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20240530 | 160300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20240530 | 160200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 252 | 20240530 | 160100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 253 | 20240530 | 160000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 254 | 20240530 | 155900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 255 | 20240530 | 155800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 256 | 20240530 | 155700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 257 | 20240530 | 155600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 258 | 20240530 | 155500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 259 | 20240530 | 155400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 260 | 20240530 | 155300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 261 | 20240530 | 155200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 262 | 20240530 | 155100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 263 | 20240530 | 155000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 264 | 20240530 | 154900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 265 | 20240530 | 154800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 266 | 20240530 | 154700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 267 | 20240530 | 154600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 268 | 20240530 | 154500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 269 | 20240530 | 154400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 270 | 20240530 | 154300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 271 | 20240530 | 154200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 272 | 20240530 | 154100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 273 | 20240530 | 154000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 274 | 20240530 | 153900 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 275 | 20240530 | 153800 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 276 | 20240530 | 153700 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 277 | 20240530 | 153600 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 278 | 20240530 | 153500 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 279 | 20240530 | 153400 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 280 | 20240530 | 153300 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 281 | 20240530 | 153200 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 282 | 20240530 | 153100 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 283 | 20240530 | 153000 | 13658187100 | 30850 | 30850 | 30850 | 30850 | 5370 |
| 284 | 20240530 | 152900 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 285 | 20240530 | 152800 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 286 | 20240530 | 152700 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 287 | 20240530 | 152600 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 288 | 20240530 | 152500 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 289 | 20240530 | 152400 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 290 | 20240530 | 152300 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 291 | 20240530 | 152200 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 292 | 20240530 | 152100 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 293 | 20240530 | 152000 | 13492522600 | 30850 | 30850 | 30850 | 30850 | 0 |
| 294 | 20240530 | 151900 | 13492522600 | 30850 | 30850 | 30900 | 30800 | 2405 |
| 295 | 20240530 | 151800 | 13418370350 | 30900 | 30950 | 30950 | 30850 | 511 |
| 296 | 20240530 | 151700 | 13402580450 | 30900 | 30950 | 30950 | 30900 | 679 |
| 297 | 20240530 | 151600 | 13381582250 | 30900 | 30900 | 30950 | 30900 | 752 |
| 298 | 20240530 | 151500 | 13358328600 | 30950 | 30900 | 30950 | 30900 | 638 |
| 299 | 20240530 | 151400 | 13338585700 | 30900 | 30950 | 30950 | 30850 | 702 |
| 300 | 20240530 | 151300 | 13316879000 | 30950 | 30950 | 30950 | 30850 | 771 |
| 301 | 20240530 | 151200 | 13293029500 | 30900 | 30850 | 30950 | 30800 | 843 |
| 302 | 20240530 | 151100 | 13266986550 | 30800 | 31000 | 31000 | 30800 | 1899 |
| 303 | 20240530 | 151000 | 13208256350 | 31000 | 31000 | 31000 | 30800 | 2407 |
| 304 | 20240530 | 150900 | 13133836100 | 31000 | 30950 | 31000 | 30950 | 725 |
| 305 | 20240530 | 150800 | 13111361250 | 30950 | 31100 | 31150 | 30950 | 793 |
| 306 | 20240530 | 150700 | 13086781000 | 31000 | 31050 | 31150 | 31000 | 1427 |
| 307 | 20240530 | 150600 | 13042443950 | 31100 | 30950 | 31100 | 30900 | 1938 |
| 308 | 20240530 | 150500 | 12982335850 | 31000 | 31000 | 31000 | 30950 | 606 |
| 309 | 20240530 | 150400 | 12963557450 | 31000 | 30900 | 31000 | 30850 | 1944 |
| 310 | 20240530 | 150300 | 12903313850 | 30900 | 31000 | 31050 | 30850 | 2501 |
| 311 | 20240530 | 150200 | 12825844350 | 31000 | 31050 | 31100 | 31000 | 2794 |
| 312 | 20240530 | 150100 | 12739166750 | 31100 | 31150 | 31150 | 31050 | 1078 |
| 313 | 20240530 | 150000 | 12705635450 | 31100 | 31100 | 31250 | 31100 | 1213 |
| 314 | 20240530 | 145900 | 12667834400 | 31100 | 31150 | 31200 | 31100 | 1285 |
| 315 | 20240530 | 145800 | 12627803050 | 31200 | 31200 | 31250 | 31100 | 1908 |
| 316 | 20240530 | 145700 | 12568287300 | 31200 | 31200 | 31350 | 31200 | 1907 |
| 317 | 20240530 | 145600 | 12508641350 | 31250 | 31150 | 31250 | 31150 | 1590 |
| 318 | 20240530 | 145500 | 12459016700 | 31200 | 31200 | 31300 | 31150 | 1578 |
| 319 | 20240530 | 145400 | 12409725300 | 31200 | 31200 | 31350 | 31150 | 1618 |
| 320 | 20240530 | 145300 | 12359135550 | 31150 | 31200 | 31350 | 31150 | 1740 |
| 321 | 20240530 | 145200 | 12304744200 | 31200 | 31250 | 31350 | 31150 | 1460 |
| 322 | 20240530 | 145100 | 12259116300 | 31250 | 31100 | 31300 | 31050 | 3642 |
| 323 | 20240530 | 145000 | 12145312650 | 31150 | 31100 | 31150 | 31050 | 1760 |
| 324 | 20240530 | 144900 | 12090553000 | 31100 | 31100 | 31150 | 31050 | 1233 |
| 325 | 20240530 | 144800 | 12052187350 | 31150 | 31200 | 31200 | 31100 | 1506 |
| 326 | 20240530 | 144700 | 12005231550 | 31200 | 31200 | 31250 | 31050 | 1342 |
| 327 | 20240530 | 144600 | 11963394350 | 31200 | 31200 | 31250 | 31000 | 1687 |
| 328 | 20240530 | 144500 | 11910854200 | 31200 | 31150 | 31250 | 31100 | 1514 |
| 329 | 20240530 | 144400 | 11863651950 | 31150 | 31050 | 31200 | 31050 | 802 |
| 330 | 20240530 | 144300 | 11838662650 | 31050 | 31100 | 31200 | 31050 | 1467 |
| 331 | 20240530 | 144200 | 11793000850 | 31050 | 31100 | 31150 | 31050 | 2452 |
| 332 | 20240530 | 144100 | 11716737500 | 31300 | 31200 | 31300 | 31100 | 1919 |
| 333 | 20240530 | 144000 | 11656878600 | 31200 | 31150 | 31300 | 31100 | 1873 |
| 334 | 20240530 | 143900 | 11598436400 | 31150 | 31150 | 31250 | 31150 | 1285 |
| 335 | 20240530 | 143800 | 11558311100 | 31150 | 31250 | 31300 | 31150 | 1330 |
| 336 | 20240530 | 143700 | 11516742800 | 31200 | 31150 | 31350 | 31150 | 4365 |
| 337 | 20240530 | 143600 | 11380304200 | 31150 | 31300 | 31350 | 31150 | 2127 |
| 338 | 20240530 | 143500 | 11313826850 | 31350 | 31400 | 31400 | 31250 | 1642 |
| 339 | 20240530 | 143400 | 11262348300 | 31400 | 31250 | 31500 | 31200 | 5753 |
| 340 | 20240530 | 143300 | 11081896600 | 31300 | 31200 | 31350 | 31200 | 2130 |
| 341 | 20240530 | 143200 | 11015298800 | 31250 | 31250 | 31350 | 31200 | 2207 |
| 342 | 20240530 | 143100 | 10946243700 | 31200 | 31250 | 31350 | 31150 | 1779 |
| 343 | 20240530 | 143000 | 10890637600 | 31150 | 31100 | 31250 | 31100 | 2206 |
| 344 | 20240530 | 142900 | 10821844500 | 31100 | 31100 | 31150 | 31000 | 1437 |
| 345 | 20240530 | 142800 | 10777196800 | 31100 | 31200 | 31200 | 31050 | 1715 |
| 346 | 20240530 | 142700 | 10723831850 | 31250 | 31250 | 31300 | 31150 | 2491 |
| 347 | 20240530 | 142600 | 10646086950 | 31200 | 31300 | 31300 | 31200 | 1477 |
| 348 | 20240530 | 142500 | 10599897800 | 31250 | 31250 | 31350 | 31200 | 1677 |
| 349 | 20240530 | 142400 | 10547462400 | 31300 | 31150 | 31300 | 31100 | 2473 |
| 350 | 20240530 | 142300 | 10470262250 | 31150 | 31250 | 31350 | 31150 | 4097 |
| 351 | 20240530 | 142200 | 10342113000 | 31300 | 31450 | 31500 | 31300 | 2858 |
| 352 | 20240530 | 142100 | 10252520200 | 31400 | 31500 | 31650 | 31400 | 5310 |
| 353 | 20240530 | 142000 | 10084996700 | 31500 | 31400 | 31600 | 31350 | 3403 |
| 354 | 20240530 | 141900 | 9977827500 | 31550 | 31350 | 31550 | 31250 | 3235 |
| 355 | 20240530 | 141800 | 9876158700 | 31300 | 31450 | 31450 | 31250 | 2469 |
| 356 | 20240530 | 141700 | 9798740400 | 31400 | 31450 | 31550 | 31400 | 3367 |
| 357 | 20240530 | 141600 | 9692743000 | 31450 | 31150 | 31550 | 31150 | 15893 |
| 358 | 20240530 | 141500 | 9193189850 | 31150 | 31150 | 31250 | 31100 | 1166 |
| 359 | 20240530 | 141400 | 9156839050 | 31200 | 31200 | 31250 | 31150 | 2388 |
| 360 | 20240530 | 141300 | 9082340200 | 31200 | 31250 | 31300 | 31200 | 1983 |
| 361 | 20240530 | 141200 | 9020376500 | 31250 | 31250 | 31300 | 31250 | 2312 |
| 362 | 20240530 | 141100 | 8948024900 | 31300 | 31300 | 31300 | 31250 | 1607 |
| 363 | 20240530 | 141000 | 8897735700 | 31300 | 31250 | 31300 | 31200 | 5057 |
| 364 | 20240530 | 140900 | 8739583050 | 31250 | 31200 | 31250 | 31150 | 1658 |
| 365 | 20240530 | 140800 | 8687854950 | 31200 | 31200 | 31200 | 31100 | 3289 |
| 366 | 20240530 | 140700 | 8585286700 | 31200 | 31000 | 31200 | 31000 | 9999 |
| 367 | 20240530 | 140600 | 8274336050 | 31050 | 30950 | 31050 | 30950 | 7210 |
| 368 | 20240530 | 140500 | 8050825000 | 31000 | 30950 | 31000 | 30850 | 6957 |
| 369 | 20240530 | 140400 | 7835393350 | 30900 | 30900 | 30900 | 30850 | 1242 |
| 370 | 20240530 | 140300 | 7797015600 | 30900 | 30900 | 30900 | 30850 | 1339 |
| 371 | 20240530 | 140200 | 7755645450 | 30850 | 30800 | 30900 | 30750 | 1514 |
| 372 | 20240530 | 140100 | 7708958750 | 30850 | 30850 | 30900 | 30750 | 1093 |
| 373 | 20240530 | 140000 | 7675235450 | 30900 | 30900 | 30950 | 30800 | 1257 |
| 374 | 20240530 | 135900 | 7636378600 | 30950 | 30950 | 30950 | 30900 | 1510 |
| 375 | 20240530 | 135800 | 7589650200 | 30950 | 30950 | 30950 | 30900 | 3833 |
| 376 | 20240530 | 135700 | 7471044000 | 30900 | 30900 | 30950 | 30800 | 3057 |
| 377 | 20240530 | 135600 | 7376655150 | 30950 | 30900 | 30950 | 30900 | 2366 |
| 378 | 20240530 | 135500 | 7303512800 | 30900 | 30800 | 30900 | 30750 | 4892 |
| 379 | 20240530 | 135400 | 7152609750 | 30750 | 30750 | 30850 | 30750 | 3828 |
| 380 | 20240530 | 135300 | 7034645700 | 30750 | 30750 | 30800 | 30700 | 3115 |
| 381 | 20240530 | 135200 | 6938790200 | 30750 | 30650 | 30750 | 30650 | 1150 |
| 382 | 20240530 | 135100 | 6903464850 | 30650 | 30700 | 30750 | 30650 | 1020 |
| 383 | 20240530 | 135000 | 6872125950 | 30700 | 30700 | 30750 | 30700 | 1197 |
| 384 | 20240530 | 134900 | 6835341150 | 30700 | 30750 | 30750 | 30700 | 1145 |
| 385 | 20240530 | 134800 | 6800154150 | 30700 | 30700 | 30750 | 30700 | 750 |
| 386 | 20240530 | 134700 | 6777102100 | 30750 | 30700 | 30750 | 30700 | 1167 |
| 387 | 20240530 | 134600 | 6741223500 | 30700 | 30700 | 30700 | 30600 | 1504 |
| 388 | 20240530 | 134500 | 6695109800 | 30700 | 30650 | 30700 | 30650 | 659 |
| 389 | 20240530 | 134400 | 6674883750 | 30700 | 30800 | 30800 | 30600 | 2401 |
| 390 | 20240530 | 134300 | 6601104800 | 30800 | 30800 | 30850 | 30750 | 1893 |
| 391 | 20240530 | 134200 | 6542799400 | 30850 | 30800 | 30850 | 30800 | 2190 |
| 392 | 20240530 | 134100 | 6475271150 | 30800 | 30800 | 30850 | 30700 | 1239 |
| 393 | 20240530 | 134000 | 6437130650 | 30800 | 30800 | 30850 | 30750 | 3032 |
| 394 | 20240530 | 133900 | 6343697850 | 30800 | 30800 | 30800 | 30750 | 1429 |
| 395 | 20240530 | 133800 | 6299685000 | 30750 | 30750 | 30800 | 30700 | 1186 |
| 396 | 20240530 | 133700 | 6263214450 | 30700 | 30750 | 30750 | 30700 | 1120 |
| 397 | 20240530 | 133600 | 6228777500 | 30750 | 30650 | 30750 | 30650 | 1754 |
| 398 | 20240530 | 133500 | 6174892600 | 30650 | 30700 | 30750 | 30650 | 1377 |
| 399 | 20240530 | 133400 | 6132585900 | 30700 | 30700 | 30750 | 30650 | 2221 |
| 400 | 20240530 | 133300 | 6064334600 | 30700 | 30700 | 30750 | 30700 | 1293 |
| 401 | 20240530 | 133200 | 6024638750 | 30750 | 30700 | 30750 | 30700 | 1377 |
| 402 | 20240530 | 133100 | 5982306400 | 30700 | 30700 | 30750 | 30650 | 2541 |
| 403 | 20240530 | 133000 | 5904277550 | 30700 | 30650 | 30700 | 30600 | 1573 |
| 404 | 20240530 | 132900 | 5856059750 | 30650 | 30650 | 30700 | 30600 | 1675 |
| 405 | 20240530 | 132800 | 5804713100 | 30650 | 30650 | 30700 | 30600 | 1717 |
| 406 | 20240530 | 132700 | 5752082850 | 30600 | 30600 | 30650 | 30600 | 1845 |
| 407 | 20240530 | 132600 | 5695546000 | 30650 | 30550 | 30650 | 30550 | 3599 |
| 408 | 20240530 | 132500 | 5585419300 | 30550 | 30550 | 30550 | 30500 | 1451 |
| 409 | 20240530 | 132400 | 5541100200 | 30500 | 30500 | 30550 | 30500 | 1296 |
| 410 | 20240530 | 132300 | 5501554750 | 30550 | 30450 | 30550 | 30450 | 2276 |
| 411 | 20240530 | 132200 | 5432112650 | 30450 | 30450 | 30500 | 30450 | 1849 |
| 412 | 20240530 | 132100 | 5375743400 | 30500 | 30450 | 30500 | 30400 | 1068 |
| 413 | 20240530 | 132000 | 5343204150 | 30500 | 30400 | 30500 | 30400 | 3394 |
| 414 | 20240530 | 131900 | 5239861250 | 30400 | 30400 | 30400 | 30300 | 786 |
| 415 | 20240530 | 131800 | 5215978850 | 30400 | 30350 | 30450 | 30350 | 1081 |
| 416 | 20240530 | 131700 | 5183085850 | 30350 | 30300 | 30450 | 30250 | 6791 |
| 417 | 20240530 | 131600 | 4976962700 | 30300 | 30200 | 30350 | 30200 | 3335 |
| 418 | 20240530 | 131500 | 4875999250 | 30200 | 30100 | 30200 | 30100 | 658 |
| 419 | 20240530 | 131400 | 4856160050 | 30150 | 30050 | 30150 | 30000 | 716 |
| 420 | 20240530 | 131300 | 4834620650 | 30000 | 30050 | 30050 | 30000 | 59 |
| 421 | 20240530 | 131200 | 4832850150 | 30050 | 30050 | 30050 | 30000 | 42 |
| 422 | 20240530 | 131100 | 4831588750 | 30000 | 30000 | 30050 | 30000 | 163 |
| 423 | 20240530 | 131000 | 4826698550 | 29950 | 30000 | 30000 | 29950 | 27 |
| 424 | 20240530 | 130900 | 4825889050 | 30000 | 30100 | 30100 | 29950 | 656 |
| 425 | 20240530 | 130800 | 4806209050 | 30100 | 30100 | 30100 | 30100 | 34 |
| 426 | 20240530 | 130700 | 4805185650 | 30100 | 30100 | 30100 | 30100 | 236 |
| 427 | 20240530 | 130600 | 4798082050 | 30100 | 30100 | 30100 | 30100 | 17 |
| 428 | 20240530 | 130500 | 4797570350 | 30100 | 30050 | 30100 | 30050 | 24 |
| 429 | 20240530 | 130400 | 4796848450 | 30050 | 30050 | 30100 | 30050 | 287 |
| 430 | 20240530 | 130300 | 4788215400 | 30100 | 30100 | 30150 | 30050 | 788 |
| 431 | 20240530 | 130200 | 4764503650 | 30150 | 30200 | 30200 | 30150 | 153 |
| 432 | 20240530 | 130100 | 4759890450 | 30150 | 30150 | 30200 | 30100 | 355 |
| 433 | 20240530 | 130000 | 4749188650 | 30100 | 30150 | 30150 | 30100 | 153 |
| 434 | 20240530 | 125900 | 4744575900 | 30150 | 30150 | 30150 | 30150 | 55 |
| 435 | 20240530 | 125800 | 4742917650 | 30150 | 30100 | 30150 | 30100 | 13 |
| 436 | 20240530 | 125700 | 4742525750 | 30100 | 30100 | 30150 | 30100 | 290 |
| 437 | 20240530 | 125600 | 4733787800 | 30100 | 30150 | 30150 | 30100 | 23 |
| 438 | 20240530 | 125500 | 4733094950 | 30150 | 30150 | 30200 | 30150 | 532 |
| 439 | 20240530 | 125400 | 4717035800 | 30150 | 30150 | 30200 | 30150 | 214 |
| 440 | 20240530 | 125300 | 4710573550 | 30200 | 30200 | 30200 | 30200 | 379 |
| 441 | 20240530 | 125200 | 4699127750 | 30150 | 30150 | 30200 | 30150 | 406 |
| 442 | 20240530 | 125100 | 4686886400 | 30150 | 30100 | 30150 | 30100 | 115 |
| 443 | 20240530 | 125000 | 4683424450 | 30050 | 30100 | 30100 | 30050 | 902 |
| 444 | 20240530 | 124900 | 4656312950 | 30150 | 30250 | 30250 | 30100 | 1901 |
| 445 | 20240530 | 124800 | 4598892800 | 30300 | 30300 | 30300 | 30250 | 25 |
| 446 | 20240530 | 124700 | 4598135500 | 30250 | 30300 | 30300 | 30250 | 316 |
| 447 | 20240530 | 124600 | 4588561950 | 30300 | 30250 | 30300 | 30250 | 72 |
| 448 | 20240530 | 124500 | 4586383800 | 30250 | 30350 | 30400 | 30250 | 1778 |
| 449 | 20240530 | 124400 | 4532509700 | 30350 | 30300 | 30400 | 30250 | 2267 |
| 450 | 20240530 | 124300 | 4463783450 | 30300 | 30300 | 30350 | 30300 | 2383 |
| 451 | 20240530 | 124200 | 4391528950 | 30250 | 30250 | 30300 | 30200 | 2708 |
| 452 | 20240530 | 124100 | 4309558750 | 30250 | 30250 | 30250 | 30250 | 296 |
| 453 | 20240530 | 124000 | 4300604750 | 30250 | 30250 | 30250 | 30200 | 15 |
| 454 | 20240530 | 123900 | 4300151100 | 30200 | 30200 | 30250 | 30150 | 302 |
| 455 | 20240530 | 123800 | 4291031000 | 30250 | 30250 | 30250 | 30250 | 1170 |
| 456 | 20240530 | 123700 | 4255638500 | 30250 | 30100 | 30250 | 30100 | 2120 |
| 457 | 20240530 | 123600 | 4191586050 | 30150 | 30150 | 30200 | 30150 | 3285 |
| 458 | 20240530 | 123500 | 4092413650 | 30200 | 30200 | 30200 | 30150 | 35 |
| 459 | 20240530 | 123400 | 4091357800 | 30150 | 30200 | 30200 | 30150 | 518 |
| 460 | 20240530 | 123300 | 4075738700 | 30200 | 30150 | 30200 | 30150 | 1779 |
| 461 | 20240530 | 123200 | 4022100900 | 30150 | 30150 | 30150 | 30100 | 377 |
| 462 | 20240530 | 123100 | 4010737350 | 30150 | 30150 | 30150 | 30100 | 404 |
| 463 | 20240530 | 123000 | 3998562850 | 30100 | 30100 | 30100 | 30100 | 652 |
| 464 | 20240530 | 122900 | 3978937650 | 30100 | 30100 | 30100 | 30050 | 45 |
| 465 | 20240530 | 122800 | 3977583200 | 30050 | 30050 | 30100 | 30050 | 1626 |
| 466 | 20240530 | 122700 | 3928671300 | 30050 | 30000 | 30050 | 30000 | 481 |
| 467 | 20240530 | 122600 | 3914230600 | 30000 | 30050 | 30050 | 30000 | 61 |
| 468 | 20240530 | 122500 | 3912398850 | 30050 | 30050 | 30050 | 30050 | 0 |
| 469 | 20240530 | 122400 | 3912398850 | 30050 | 30050 | 30050 | 30050 | 305 |
| 470 | 20240530 | 122300 | 3903233600 | 30000 | 30050 | 30050 | 30000 | 51 |
| 471 | 20240530 | 122200 | 3901701950 | 30050 | 30050 | 30050 | 30050 | 312 |
| 472 | 20240530 | 122100 | 3892326350 | 30000 | 30000 | 30000 | 30000 | 135 |
| 473 | 20240530 | 122000 | 3888276350 | 30000 | 30000 | 30000 | 30000 | 61 |
| 474 | 20240530 | 121900 | 3886446350 | 30000 | 30000 | 30000 | 30000 | 11 |
| 475 | 20240530 | 121800 | 3886116350 | 30000 | 29950 | 30050 | 29950 | 173 |
| 476 | 20240530 | 121700 | 3880926200 | 29950 | 30000 | 30050 | 29950 | 107 |
| 477 | 20240530 | 121600 | 3877716250 | 30050 | 30050 | 30050 | 30050 | 11 |
| 478 | 20240530 | 121500 | 3877385700 | 30050 | 30050 | 30050 | 30000 | 82 |
| 479 | 20240530 | 121400 | 3874923000 | 30000 | 30000 | 30050 | 30000 | 309 |
| 480 | 20240530 | 121300 | 3865652000 | 30000 | 30000 | 30000 | 30000 | 57 |
| 481 | 20240530 | 121200 | 3863942000 | 30000 | 30050 | 30050 | 30000 | 118 |
| 482 | 20240530 | 121100 | 3860401750 | 30050 | 30000 | 30050 | 30000 | 156 |
| 483 | 20240530 | 121000 | 3855721200 | 30050 | 30000 | 30050 | 30000 | 41 |
| 484 | 20240530 | 120900 | 3854489500 | 30000 | 30000 | 30000 | 30000 | 26 |
| 485 | 20240530 | 120800 | 3853709500 | 30000 | 30000 | 30000 | 30000 | 397 |
| 486 | 20240530 | 120700 | 3841799500 | 30000 | 30000 | 30000 | 30000 | 31 |
| 487 | 20240530 | 120600 | 3840869500 | 30000 | 30000 | 30000 | 30000 | 36 |
| 488 | 20240530 | 120500 | 3839789500 | 30000 | 29950 | 30000 | 29950 | 3 |
| 489 | 20240530 | 120400 | 3839699600 | 30000 | 30000 | 30000 | 30000 | 184 |
| 490 | 20240530 | 120300 | 3834179600 | 29950 | 29950 | 30000 | 29950 | 17 |
| 491 | 20240530 | 120200 | 3833669700 | 29950 | 30000 | 30000 | 29950 | 18 |
| 492 | 20240530 | 120100 | 3833130050 | 30000 | 30000 | 30000 | 29950 | 304 |
| 493 | 20240530 | 120000 | 3824010800 | 30000 | 30000 | 30000 | 30000 | 241 |
| 494 | 20240530 | 115900 | 3816780800 | 29950 | 29950 | 30000 | 29950 | 64 |
| 495 | 20240530 | 115800 | 3814863050 | 30000 | 29950 | 30000 | 29950 | 156 |
| 496 | 20240530 | 115700 | 3810190250 | 29950 | 29950 | 30000 | 29950 | 109 |
| 497 | 20240530 | 115600 | 3806925500 | 29900 | 29950 | 29950 | 29900 | 116 |
| 498 | 20240530 | 115500 | 3803452150 | 30000 | 29950 | 30000 | 29950 | 12 |
| 499 | 20240530 | 115400 | 3803092200 | 30000 | 29950 | 30000 | 29950 | 236 |
| 500 | 20240530 | 115300 | 3796013000 | 30000 | 29900 | 30000 | 29900 | 166 |
| 501 | 20240530 | 115200 | 3791041300 | 29950 | 29950 | 29950 | 29950 | 13 |
| 502 | 20240530 | 115100 | 3790651950 | 30000 | 29850 | 30000 | 29850 | 283 |
| 503 | 20240530 | 115000 | 3782184900 | 29850 | 29850 | 29900 | 29850 | 14 |
| 504 | 20240530 | 114900 | 3781766450 | 29850 | 29850 | 29900 | 29850 | 113 |
| 505 | 20240530 | 114800 | 3778392850 | 29850 | 29900 | 29900 | 29850 | 311 |
| 506 | 20240530 | 114700 | 3769098950 | 29900 | 29900 | 29900 | 29850 | 439 |
| 507 | 20240530 | 114600 | 3755989550 | 29900 | 29950 | 29950 | 29900 | 143 |
| 508 | 20240530 | 114500 | 3751708200 | 29900 | 29950 | 30000 | 29900 | 344 |
| 509 | 20240530 | 114400 | 3741412150 | 29950 | 30000 | 30000 | 29900 | 152 |
| 510 | 20240530 | 114300 | 3736863250 | 29950 | 29950 | 29950 | 29950 | 36 |
| 511 | 20240530 | 114200 | 3735785050 | 29950 | 29900 | 30000 | 29900 | 64 |
| 512 | 20240530 | 114100 | 3733868750 | 29900 | 30000 | 30000 | 29900 | 1261 |
| 513 | 20240530 | 114000 | 3696101250 | 30000 | 30000 | 30050 | 29950 | 188 |
| 514 | 20240530 | 113900 | 3690462200 | 30050 | 30050 | 30050 | 30000 | 336 |
| 515 | 20240530 | 113800 | 3680381400 | 30050 | 30000 | 30100 | 30000 | 191 |
| 516 | 20240530 | 113700 | 3674641400 | 30050 | 30000 | 30100 | 30000 | 108 |
| 517 | 20240530 | 113600 | 3671395200 | 30100 | 30100 | 30100 | 30050 | 252 |
| 518 | 20240530 | 113500 | 3663819300 | 30100 | 30150 | 30150 | 30100 | 456 |
| 519 | 20240530 | 113400 | 3650083250 | 30150 | 30150 | 30150 | 30150 | 209 |
| 520 | 20240530 | 113300 | 3643781900 | 30150 | 30100 | 30150 | 30100 | 715 |
| 521 | 20240530 | 113200 | 3622233300 | 30100 | 30100 | 30100 | 30100 | 24 |
| 522 | 20240530 | 113100 | 3621510900 | 30100 | 30050 | 30100 | 30000 | 299 |
| 523 | 20240530 | 113000 | 3612519250 | 30050 | 30000 | 30050 | 30000 | 52 |
| 524 | 20240530 | 112900 | 3610956700 | 30000 | 30000 | 30050 | 30000 | 65 |
| 525 | 20240530 | 112800 | 3609006200 | 30000 | 30000 | 30000 | 30000 | 102 |
| 526 | 20240530 | 112700 | 3605946200 | 30000 | 30000 | 30000 | 30000 | 53 |
| 527 | 20240530 | 112600 | 3604356200 | 30000 | 30000 | 30000 | 29950 | 292 |
| 528 | 20240530 | 112500 | 3595596850 | 30000 | 30000 | 30050 | 30000 | 302 |
| 529 | 20240530 | 112400 | 3586528650 | 30000 | 30050 | 30050 | 30000 | 65 |
| 530 | 20240530 | 112300 | 3584577900 | 30050 | 30050 | 30050 | 30050 | 191 |
| 531 | 20240530 | 112200 | 3578838350 | 30050 | 30050 | 30050 | 30050 | 22 |
| 532 | 20240530 | 112100 | 3578177250 | 30050 | 30050 | 30050 | 30050 | 200 |
| 533 | 20240530 | 112000 | 3572167250 | 30000 | 30000 | 30000 | 29950 | 242 |
| 534 | 20240530 | 111900 | 3564907300 | 29950 | 30000 | 30000 | 29950 | 87 |
| 535 | 20240530 | 111800 | 3562299800 | 30050 | 29950 | 30050 | 29950 | 205 |
| 536 | 20240530 | 111700 | 3556150550 | 30000 | 30000 | 30000 | 30000 | 133 |
| 537 | 20240530 | 111600 | 3552160550 | 30000 | 30050 | 30050 | 30000 | 279 |
| 538 | 20240530 | 111500 | 3543789750 | 30050 | 30000 | 30050 | 29950 | 948 |
| 539 | 20240530 | 111400 | 3515374150 | 30000 | 30050 | 30050 | 30000 | 208 |
| 540 | 20240530 | 111300 | 3509129200 | 30100 | 30050 | 30100 | 30050 | 80 |
| 541 | 20240530 | 111200 | 3506724350 | 30050 | 30100 | 30100 | 30050 | 23 |
| 542 | 20240530 | 111100 | 3506032300 | 30100 | 30100 | 30100 | 30100 | 273 |
| 543 | 20240530 | 111000 | 3497815000 | 30100 | 30100 | 30100 | 30100 | 47 |
| 544 | 20240530 | 110900 | 3496400300 | 30100 | 30050 | 30100 | 30050 | 233 |
| 545 | 20240530 | 110800 | 3489396600 | 30100 | 30100 | 30100 | 30000 | 384 |
| 546 | 20240530 | 110700 | 3477841000 | 30000 | 30050 | 30100 | 30000 | 292 |
| 547 | 20240530 | 110600 | 3469080400 | 30000 | 30000 | 30100 | 30000 | 621 |
| 548 | 20240530 | 110500 | 3450436750 | 30000 | 30050 | 30100 | 30000 | 404 |
| 549 | 20240530 | 110400 | 3438292000 | 30100 | 30150 | 30150 | 30050 | 228 |
| 550 | 20240530 | 110300 | 3431423750 | 30150 | 30200 | 30200 | 30150 | 947 |
| 551 | 20240530 | 110200 | 3402824600 | 30200 | 30150 | 30200 | 30100 | 752 |
| 552 | 20240530 | 110100 | 3380142850 | 30150 | 30050 | 30150 | 30050 | 2019 |
| 553 | 20240530 | 110000 | 3319410850 | 30050 | 30050 | 30050 | 30000 | 84 |
| 554 | 20240530 | 105900 | 3316887300 | 30000 | 30050 | 30050 | 30000 | 484 |
| 555 | 20240530 | 105800 | 3302361300 | 30050 | 30000 | 30050 | 30000 | 237 |
| 556 | 20240530 | 105700 | 3295246300 | 30000 | 30000 | 30000 | 29950 | 325 |
| 557 | 20240530 | 105600 | 3285502050 | 30000 | 30050 | 30050 | 29950 | 713 |
| 558 | 20240530 | 105500 | 3264116950 | 30000 | 30000 | 30000 | 30000 | 388 |
| 559 | 20240530 | 105400 | 3252476950 | 30000 | 30000 | 30000 | 29950 | 138 |
| 560 | 20240530 | 105300 | 3248337200 | 30000 | 30000 | 30000 | 29950 | 290 |
| 561 | 20240530 | 105200 | 3239637250 | 30000 | 30050 | 30050 | 30000 | 709 |
| 562 | 20240530 | 105100 | 3218360000 | 30050 | 30000 | 30050 | 30000 | 598 |
| 563 | 20240530 | 105000 | 3200413050 | 30000 | 30000 | 30000 | 30000 | 184 |
| 564 | 20240530 | 104900 | 3194893050 | 30000 | 30050 | 30050 | 29950 | 1272 |
| 565 | 20240530 | 104800 | 3156756750 | 30050 | 29950 | 30050 | 29900 | 4297 |
| 566 | 20240530 | 104700 | 3027931450 | 29900 | 29850 | 29900 | 29850 | 796 |
| 567 | 20240530 | 104600 | 3004139550 | 29850 | 29800 | 29850 | 29800 | 226 |
| 568 | 20240530 | 104500 | 2997393850 | 29850 | 29850 | 29850 | 29800 | 230 |
| 569 | 20240530 | 104400 | 2990528650 | 29850 | 29850 | 29850 | 29800 | 285 |
| 570 | 20240530 | 104300 | 2982026050 | 29850 | 29850 | 29850 | 29800 | 193 |
| 571 | 20240530 | 104200 | 2976268600 | 29850 | 29850 | 29900 | 29850 | 230 |
| 572 | 20240530 | 104100 | 2969402850 | 29900 | 29900 | 29900 | 29800 | 324 |
| 573 | 20240530 | 104000 | 2959731700 | 29900 | 29800 | 29950 | 29800 | 2540 |
| 574 | 20240530 | 103900 | 2883876600 | 29800 | 29800 | 29800 | 29700 | 730 |
| 575 | 20240530 | 103800 | 2862124100 | 29800 | 29750 | 29800 | 29700 | 361 |
| 576 | 20240530 | 103700 | 2851375700 | 29750 | 29750 | 29750 | 29750 | 0 |
| 577 | 20240530 | 103600 | 2851375700 | 29750 | 29750 | 29800 | 29700 | 187 |
| 578 | 20240530 | 103500 | 2845812800 | 29750 | 29750 | 29750 | 29750 | 157 |
| 579 | 20240530 | 103400 | 2841142050 | 29800 | 29800 | 29800 | 29800 | 11 |
| 580 | 20240530 | 103300 | 2840814250 | 29800 | 29850 | 29850 | 29800 | 663 |
| 581 | 20240530 | 103200 | 2821026250 | 29850 | 29750 | 29850 | 29750 | 3889 |
| 582 | 20240530 | 103100 | 2705179250 | 29750 | 29700 | 29750 | 29700 | 205 |
| 583 | 20240530 | 103000 | 2699088100 | 29550 | 29750 | 29750 | 29550 | 639 |
| 584 | 20240530 | 102900 | 2680155350 | 29750 | 29700 | 29750 | 29600 | 452 |
| 585 | 20240530 | 102800 | 2666729150 | 29750 | 29650 | 29750 | 29600 | 1225 |
| 586 | 20240530 | 102700 | 2630392100 | 29650 | 29700 | 29700 | 29650 | 122 |
| 587 | 20240530 | 102600 | 2626773750 | 29700 | 29750 | 29750 | 29650 | 341 |
| 588 | 20240530 | 102500 | 2616631050 | 29700 | 29700 | 29750 | 29650 | 834 |
| 589 | 20240530 | 102400 | 2591859700 | 29700 | 29700 | 29700 | 29650 | 64 |
| 590 | 20240530 | 102300 | 2589959750 | 29700 | 29700 | 29700 | 29700 | 29 |
| 591 | 20240530 | 102200 | 2589098450 | 29700 | 29700 | 29700 | 29650 | 225 |
| 592 | 20240530 | 102100 | 2582416000 | 29700 | 29650 | 29700 | 29650 | 307 |
| 593 | 20240530 | 102000 | 2573313100 | 29650 | 29600 | 29650 | 29600 | 773 |
| 594 | 20240530 | 101900 | 2550429300 | 29600 | 29700 | 29700 | 29600 | 1228 |
| 595 | 20240530 | 101800 | 2514068200 | 29650 | 29650 | 29700 | 29650 | 86 |
| 596 | 20240530 | 101700 | 2511517550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 597 | 20240530 | 101600 | 2511517550 | 29700 | 29650 | 29700 | 29550 | 331 |
| 598 | 20240530 | 101500 | 2501718200 | 29650 | 29700 | 29750 | 29650 | 960 |
| 599 | 20240530 | 101400 | 2473206650 | 29650 | 29700 | 29700 | 29650 | 39 |
| 600 | 20240530 | 101300 | 2472049800 | 29600 | 29600 | 29600 | 29600 | 26 |
| 601 | 20240530 | 101200 | 2471280200 | 29550 | 29550 | 29650 | 29550 | 1893 |
| 602 | 20240530 | 101100 | 2415303850 | 29550 | 29600 | 29650 | 29550 | 492 |
| 603 | 20240530 | 101000 | 2400743150 | 29650 | 29700 | 29700 | 29650 | 79 |
| 604 | 20240530 | 100900 | 2398400250 | 29650 | 29700 | 29750 | 29650 | 532 |
| 605 | 20240530 | 100800 | 2382599550 | 29650 | 29550 | 29700 | 29550 | 1032 |
| 606 | 20240530 | 100700 | 2352038100 | 29550 | 29550 | 29550 | 29500 | 361 |
| 607 | 20240530 | 100600 | 2341372900 | 29550 | 29550 | 29600 | 29550 | 422 |
| 608 | 20240530 | 100500 | 2328902250 | 29450 | 29450 | 29550 | 29400 | 666 |
| 609 | 20240530 | 100400 | 2309256600 | 29350 | 29350 | 29450 | 29350 | 208 |
| 610 | 20240530 | 100300 | 2303141400 | 29350 | 29300 | 29400 | 29250 | 169 |
| 611 | 20240530 | 100200 | 2298188600 | 29300 | 29250 | 29350 | 29250 | 263 |
| 612 | 20240530 | 100100 | 2290484800 | 29300 | 29250 | 29300 | 29250 | 21 |
| 613 | 20240530 | 100000 | 2289870000 | 29250 | 29350 | 29400 | 29250 | 29 |
| 614 | 20240530 | 095900 | 2289019500 | 29400 | 29300 | 29400 | 29300 | 151 |
| 615 | 20240530 | 095800 | 2284581300 | 29300 | 29350 | 29350 | 29250 | 384 |
| 616 | 20240530 | 095700 | 2273330050 | 29450 | 29400 | 29450 | 29350 | 80 |
| 617 | 20240530 | 095600 | 2270979250 | 29300 | 29450 | 29450 | 29300 | 449 |
| 618 | 20240530 | 095500 | 2257800750 | 29400 | 29450 | 29450 | 29350 | 378 |
| 619 | 20240530 | 095400 | 2246689250 | 29450 | 29450 | 29550 | 29450 | 1133 |
| 620 | 20240530 | 095300 | 2213306550 | 29450 | 29450 | 29450 | 29400 | 225 |
| 621 | 20240530 | 095200 | 2206681550 | 29450 | 29450 | 29450 | 29400 | 153 |
| 622 | 20240530 | 095100 | 2202175800 | 29450 | 29500 | 29500 | 29450 | 220 |
| 623 | 20240530 | 095000 | 2195696500 | 29500 | 29350 | 29500 | 29350 | 416 |
| 624 | 20240530 | 094900 | 2183444950 | 29450 | 29450 | 29500 | 29450 | 208 |
| 625 | 20240530 | 094800 | 2177318800 | 29300 | 29350 | 29450 | 29300 | 1297 |
| 626 | 20240530 | 094700 | 2139185700 | 29350 | 29250 | 29350 | 29200 | 221 |
| 627 | 20240530 | 094600 | 2132730950 | 29250 | 29400 | 29400 | 29250 | 3905 |
| 628 | 20240530 | 094500 | 2018363800 | 29550 | 29250 | 29650 | 29200 | 1740 |
| 629 | 20240530 | 094400 | 1967360300 | 29250 | 29300 | 29550 | 29200 | 1391 |
| 630 | 20240530 | 094300 | 1926672500 | 29350 | 29550 | 29800 | 29200 | 4228 |
| 631 | 20240530 | 094200 | 1802423950 | 29450 | 29650 | 29650 | 29450 | 2557 |
| 632 | 20240530 | 094100 | 1726863850 | 29600 | 29600 | 29650 | 29550 | 630 |
| 633 | 20240530 | 094000 | 1708208750 | 29700 | 29700 | 29700 | 29700 | 11 |
| 634 | 20240530 | 093900 | 1707882050 | 29600 | 29750 | 29800 | 29600 | 271 |
| 635 | 20240530 | 093800 | 1699851350 | 29800 | 29850 | 29900 | 29750 | 840 |
| 636 | 20240530 | 093700 | 1674746700 | 29700 | 29550 | 29850 | 29550 | 1659 |
| 637 | 20240530 | 093600 | 1625364200 | 29650 | 29550 | 29650 | 29550 | 383 |
| 638 | 20240530 | 093500 | 1614016500 | 29500 | 29550 | 29550 | 29500 | 95 |
| 639 | 20240530 | 093400 | 1611210000 | 29550 | 29500 | 29550 | 29500 | 312 |
| 640 | 20240530 | 093300 | 1602004800 | 29500 | 29550 | 29550 | 29500 | 507 |
| 641 | 20240530 | 093200 | 1587046650 | 29550 | 29550 | 29550 | 29500 | 49 |
| 642 | 20240530 | 093100 | 1585598800 | 29550 | 29550 | 29600 | 29500 | 507 |
| 643 | 20240530 | 093000 | 1570620500 | 29550 | 29650 | 29650 | 29550 | 170 |
| 644 | 20240530 | 092900 | 1565589950 | 29650 | 29650 | 29650 | 29650 | 0 |
| 645 | 20240530 | 092800 | 1565589950 | 29650 | 29600 | 29650 | 29550 | 57 |
| 646 | 20240530 | 092700 | 1563902750 | 29650 | 29550 | 29650 | 29450 | 211 |
| 647 | 20240530 | 092600 | 1557669200 | 29500 | 29500 | 29650 | 29450 | 257 |
| 648 | 20240530 | 092500 | 1550089050 | 29500 | 29650 | 29650 | 29450 | 2180 |
| 649 | 20240530 | 092400 | 1485694350 | 29700 | 29700 | 29750 | 29700 | 393 |
| 650 | 20240530 | 092300 | 1474022050 | 29750 | 29750 | 29750 | 29700 | 453 |
| 651 | 20240530 | 092200 | 1460545400 | 29750 | 29750 | 29800 | 29750 | 247 |
| 652 | 20240530 | 092100 | 1453192150 | 29750 | 29700 | 29800 | 29700 | 559 |
| 653 | 20240530 | 092000 | 1436545000 | 29700 | 29700 | 29750 | 29300 | 5829 |
| 654 | 20240530 | 091900 | 1264531150 | 29700 | 29700 | 29700 | 29700 | 88 |
| 655 | 20240530 | 091800 | 1261917550 | 29650 | 29650 | 29700 | 29550 | 1812 |
| 656 | 20240530 | 091700 | 1208316900 | 29650 | 29700 | 29750 | 29600 | 3129 |
| 657 | 20240530 | 091600 | 1115618450 | 29700 | 29800 | 29800 | 29650 | 1161 |
| 658 | 20240530 | 091500 | 1081114450 | 29800 | 29800 | 29800 | 29800 | 1090 |
| 659 | 20240530 | 091400 | 1048632450 | 29800 | 29800 | 29800 | 29750 | 924 |
| 660 | 20240530 | 091300 | 1021113850 | 29850 | 29800 | 29850 | 29800 | 1003 |
| 661 | 20240530 | 091200 | 991214550 | 29800 | 29900 | 29900 | 29800 | 781 |
| 662 | 20240530 | 091100 | 967900800 | 29850 | 29800 | 29850 | 29750 | 388 |
| 663 | 20240530 | 091000 | 956330150 | 29750 | 29900 | 29900 | 29700 | 762 |
| 664 | 20240530 | 090900 | 933637550 | 29900 | 29750 | 29900 | 29750 | 871 |
| 665 | 20240530 | 090800 | 907670400 | 29750 | 29450 | 29750 | 29300 | 1207 |
| 666 | 20240530 | 090700 | 872034000 | 29250 | 29350 | 29450 | 29250 | 1365 |
| 667 | 20240530 | 090600 | 832027700 | 29300 | 29400 | 29500 | 29200 | 2914 |
| 668 | 20240530 | 090500 | 746505300 | 29400 | 29550 | 29550 | 29400 | 2880 |
| 669 | 20240530 | 090400 | 661625250 | 29600 | 29600 | 29600 | 29450 | 1398 |
| 670 | 20240530 | 090300 | 620404000 | 29650 | 29600 | 29650 | 29500 | 933 |
| 671 | 20240530 | 090200 | 592840600 | 29650 | 29850 | 29950 | 29550 | 2580 |
| 672 | 20240530 | 090100 | 516191050 | 29850 | 29850 | 30050 | 29850 | 7335 |
| 673 | 20240530 | 090000 | 296358150 | 29800 | 30000 | 30000 | 29550 | 9513 |