36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 200700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 3 | 20240531 | 200600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240531 | 200500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240531 | 200400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240531 | 200300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240531 | 200200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240531 | 200100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240531 | 200000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240531 | 195900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240531 | 195800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240531 | 195700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240531 | 195600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240531 | 195500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240531 | 195400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240531 | 195300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240531 | 195200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240531 | 195100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240531 | 195000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240531 | 194900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240531 | 194800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240531 | 194700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240531 | 194600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240531 | 194500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240531 | 194400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240531 | 194300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240531 | 194200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240531 | 194100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240531 | 194000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240531 | 193900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240531 | 193800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240531 | 193700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 33 | 20240531 | 193600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240531 | 193500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240531 | 193400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240531 | 193300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240531 | 193200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240531 | 193100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240531 | 193000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240531 | 192900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240531 | 192800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240531 | 192700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240531 | 192600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240531 | 192500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240531 | 192400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240531 | 192300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240531 | 192200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240531 | 192100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240531 | 192000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240531 | 191900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240531 | 191800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240531 | 191700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240531 | 191600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240531 | 191500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240531 | 191400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240531 | 191300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240531 | 191200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240531 | 191100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240531 | 191000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240531 | 190900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240531 | 190800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240531 | 190700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 63 | 20240531 | 190600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240531 | 190500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240531 | 190400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240531 | 190300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240531 | 190200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240531 | 190100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240531 | 190000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240531 | 185900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240531 | 185800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240531 | 185700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240531 | 185600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240531 | 185500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240531 | 185400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240531 | 185300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240531 | 185200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240531 | 185100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240531 | 185000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240531 | 184900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240531 | 184800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240531 | 184700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240531 | 184600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240531 | 184500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240531 | 184400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240531 | 184300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240531 | 184200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240531 | 184100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240531 | 184000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240531 | 183900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240531 | 183800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240531 | 183700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 93 | 20240531 | 183600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240531 | 183500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240531 | 183400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240531 | 183300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240531 | 183200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240531 | 183100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240531 | 183000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240531 | 182900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240531 | 182800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240531 | 182700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240531 | 182600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240531 | 182500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240531 | 182400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240531 | 182300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240531 | 182200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240531 | 182100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240531 | 182000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240531 | 181900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240531 | 181800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240531 | 181700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240531 | 181600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240531 | 181500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240531 | 181400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240531 | 181300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240531 | 181200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240531 | 181100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240531 | 181000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240531 | 180900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240531 | 180800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240531 | 180700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 123 | 20240531 | 180600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240531 | 180500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240531 | 180400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240531 | 180300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240531 | 180200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240531 | 180100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240531 | 180000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240531 | 175900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240531 | 175800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240531 | 175700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240531 | 175600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240531 | 175500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240531 | 175400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240531 | 175300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240531 | 175200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240531 | 175100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240531 | 175000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240531 | 174900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240531 | 174800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240531 | 174700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240531 | 174600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240531 | 174500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240531 | 174400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240531 | 174300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240531 | 174200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240531 | 174100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240531 | 174000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240531 | 173900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240531 | 173800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240531 | 173700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 153 | 20240531 | 173600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240531 | 173500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240531 | 173400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240531 | 173300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240531 | 173200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240531 | 173100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240531 | 173000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240531 | 172900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240531 | 172800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240531 | 172700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240531 | 172600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240531 | 172500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240531 | 172400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240531 | 172300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240531 | 172200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240531 | 172100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240531 | 172000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240531 | 171900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240531 | 171800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240531 | 171700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240531 | 171600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240531 | 171500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240531 | 171400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240531 | 171300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240531 | 171200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240531 | 171100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240531 | 171000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240531 | 170900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240531 | 170800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240531 | 170700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 183 | 20240531 | 170600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240531 | 170500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240531 | 170400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240531 | 170300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240531 | 170200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240531 | 170100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240531 | 170000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240531 | 165900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240531 | 165800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240531 | 165700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240531 | 165600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240531 | 165500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240531 | 165400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240531 | 165300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240531 | 165200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240531 | 165100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240531 | 165000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240531 | 164900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240531 | 164800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240531 | 164700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240531 | 164600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240531 | 164500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240531 | 164400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240531 | 164300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240531 | 164200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240531 | 164100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240531 | 164000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240531 | 163900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240531 | 163800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240531 | 163700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 213 | 20240531 | 163600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240531 | 163500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240531 | 163400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240531 | 163300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240531 | 163200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240531 | 163100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240531 | 163000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240531 | 162900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240531 | 162800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240531 | 162700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240531 | 162600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240531 | 162500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240531 | 162400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240531 | 162300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240531 | 162200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240531 | 162100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240531 | 162000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240531 | 161900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240531 | 161800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240531 | 161700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240531 | 161600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240531 | 161500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240531 | 161400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240531 | 161300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240531 | 161200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240531 | 161100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240531 | 161000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240531 | 160900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240531 | 160800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240531 | 160700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 243 | 20240531 | 160600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240531 | 160500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240531 | 160400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240531 | 160300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240531 | 160200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240531 | 160100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240531 | 160000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240531 | 155900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240531 | 155800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240531 | 155700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240531 | 155600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240531 | 155500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240531 | 155400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240531 | 155300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240531 | 155200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240531 | 155100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240531 | 155000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20240531 | 154900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20240531 | 154800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20240531 | 154700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20240531 | 154600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20240531 | 154500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20240531 | 154400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20240531 | 154300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20240531 | 154200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20240531 | 154100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20240531 | 154000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20240531 | 153900 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20240531 | 153800 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20240531 | 153700 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 273 | 20240531 | 153600 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20240531 | 153500 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20240531 | 153400 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20240531 | 153300 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20240531 | 153200 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20240531 | 153100 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20240531 | 153000 | 9867787100 | 22300 | 22300 | 22300 | 22300 | 17653 |
| 280 | 20240531 | 152900 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20240531 | 152800 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20240531 | 152700 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20240531 | 152600 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20240531 | 152500 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20240531 | 152400 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20240531 | 152300 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20240531 | 152200 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20240531 | 152100 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20240531 | 152000 | 9474125200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20240531 | 151900 | 9474125200 | 22350 | 22350 | 22350 | 22300 | 297 |
| 291 | 20240531 | 151800 | 9467487800 | 22350 | 22300 | 22350 | 22250 | 2983 |
| 292 | 20240531 | 151700 | 9401006300 | 22300 | 22300 | 22350 | 22300 | 1614 |
| 293 | 20240531 | 151600 | 9365014050 | 22300 | 22350 | 22350 | 22300 | 306 |
| 294 | 20240531 | 151500 | 9358177650 | 22350 | 22300 | 22350 | 22300 | 1875 |
| 295 | 20240531 | 151400 | 9316347500 | 22300 | 22400 | 22400 | 22300 | 2161 |
| 296 | 20240531 | 151300 | 9268069650 | 22350 | 22350 | 22400 | 22300 | 1469 |
| 297 | 20240531 | 151200 | 9235245300 | 22350 | 22350 | 22400 | 22350 | 541 |
| 298 | 20240531 | 151100 | 9223153800 | 22350 | 22350 | 22350 | 22300 | 2666 |
| 299 | 20240531 | 151000 | 9163635400 | 22400 | 22400 | 22400 | 22350 | 185 |
| 300 | 20240531 | 150900 | 9159499600 | 22400 | 22450 | 22450 | 22350 | 3176 |
| 301 | 20240531 | 150800 | 9088357150 | 22400 | 22400 | 22450 | 22400 | 307 |
| 302 | 20240531 | 150700 | 9081476050 | 22400 | 22400 | 22450 | 22400 | 220 |
| 303 | 20240531 | 150600 | 9076544600 | 22400 | 22400 | 22450 | 22400 | 2169 |
| 304 | 20240531 | 150500 | 9027958950 | 22350 | 22350 | 22350 | 22350 | 390 |
| 305 | 20240531 | 150400 | 9019242450 | 22350 | 22350 | 22400 | 22350 | 602 |
| 306 | 20240531 | 150300 | 9005785000 | 22400 | 22400 | 22400 | 22350 | 431 |
| 307 | 20240531 | 150200 | 8996151050 | 22350 | 22350 | 22400 | 22350 | 299 |
| 308 | 20240531 | 150100 | 8989465700 | 22400 | 22350 | 22400 | 22350 | 541 |
| 309 | 20240531 | 150000 | 8977371250 | 22350 | 22350 | 22400 | 22350 | 900 |
| 310 | 20240531 | 145900 | 8957252250 | 22400 | 22300 | 22450 | 22300 | 2024 |
| 311 | 20240531 | 145800 | 8911976500 | 22350 | 22300 | 22350 | 22300 | 356 |
| 312 | 20240531 | 145700 | 8904032350 | 22300 | 22350 | 22400 | 22300 | 402 |
| 313 | 20240531 | 145600 | 8895049900 | 22350 | 22350 | 22400 | 22350 | 479 |
| 314 | 20240531 | 145500 | 8884344200 | 22350 | 22400 | 22400 | 22350 | 770 |
| 315 | 20240531 | 145400 | 8867131100 | 22400 | 22350 | 22400 | 22350 | 969 |
| 316 | 20240531 | 145300 | 8845428750 | 22400 | 22400 | 22450 | 22400 | 1093 |
| 317 | 20240531 | 145200 | 8820945500 | 22400 | 22450 | 22450 | 22400 | 514 |
| 318 | 20240531 | 145100 | 8809421700 | 22450 | 22400 | 22450 | 22400 | 1000 |
| 319 | 20240531 | 145000 | 8787010600 | 22450 | 22450 | 22450 | 22400 | 203 |
| 320 | 20240531 | 144900 | 8782462400 | 22400 | 22500 | 22500 | 22400 | 1201 |
| 321 | 20240531 | 144800 | 8755503850 | 22450 | 22450 | 22500 | 22450 | 350 |
| 322 | 20240531 | 144700 | 8747645600 | 22450 | 22450 | 22450 | 22400 | 306 |
| 323 | 20240531 | 144600 | 8740778600 | 22450 | 22500 | 22500 | 22450 | 874 |
| 324 | 20240531 | 144500 | 8721155550 | 22500 | 22450 | 22550 | 22450 | 536 |
| 325 | 20240531 | 144400 | 8709097900 | 22450 | 22500 | 22500 | 22400 | 1327 |
| 326 | 20240531 | 144300 | 8679292950 | 22550 | 22500 | 22550 | 22450 | 942 |
| 327 | 20240531 | 144200 | 8658099750 | 22500 | 22400 | 22500 | 22400 | 2400 |
| 328 | 20240531 | 144100 | 8604231250 | 22450 | 22400 | 22450 | 22400 | 329 |
| 329 | 20240531 | 144000 | 8596854200 | 22400 | 22450 | 22500 | 22400 | 649 |
| 330 | 20240531 | 143900 | 8582298950 | 22450 | 22450 | 22450 | 22400 | 518 |
| 331 | 20240531 | 143800 | 8570685200 | 22450 | 22400 | 22450 | 22400 | 930 |
| 332 | 20240531 | 143700 | 8549831850 | 22400 | 22450 | 22500 | 22400 | 501 |
| 333 | 20240531 | 143600 | 8538592250 | 22450 | 22350 | 22500 | 22350 | 2335 |
| 334 | 20240531 | 143500 | 8486326700 | 22350 | 22350 | 22400 | 22350 | 446 |
| 335 | 20240531 | 143400 | 8476357350 | 22350 | 22350 | 22350 | 22300 | 892 |
| 336 | 20240531 | 143300 | 8456424750 | 22300 | 22300 | 22350 | 22300 | 881 |
| 337 | 20240531 | 143200 | 8436773350 | 22300 | 22300 | 22400 | 22300 | 736 |
| 338 | 20240531 | 143100 | 8420325600 | 22300 | 22350 | 22400 | 22300 | 1432 |
| 339 | 20240531 | 143000 | 8388370150 | 22350 | 22300 | 22400 | 22300 | 1156 |
| 340 | 20240531 | 142900 | 8362539300 | 22300 | 22400 | 22400 | 22300 | 976 |
| 341 | 20240531 | 142800 | 8340716350 | 22450 | 22400 | 22450 | 22400 | 282 |
| 342 | 20240531 | 142700 | 8334399200 | 22400 | 22450 | 22500 | 22400 | 3722 |
| 343 | 20240531 | 142600 | 8250841450 | 22450 | 22450 | 22500 | 22450 | 310 |
| 344 | 20240531 | 142500 | 8243873850 | 22450 | 22300 | 22500 | 22300 | 6361 |
| 345 | 20240531 | 142400 | 8101320450 | 22350 | 22350 | 22350 | 22300 | 334 |
| 346 | 20240531 | 142300 | 8093862800 | 22350 | 22350 | 22350 | 22300 | 2519 |
| 347 | 20240531 | 142200 | 8037633250 | 22300 | 22300 | 22350 | 22300 | 146 |
| 348 | 20240531 | 142100 | 8034376900 | 22300 | 22300 | 22300 | 22300 | 238 |
| 349 | 20240531 | 142000 | 8029069500 | 22300 | 22300 | 22350 | 22300 | 786 |
| 350 | 20240531 | 141900 | 8011541350 | 22300 | 22300 | 22350 | 22300 | 702 |
| 351 | 20240531 | 141800 | 7995861750 | 22300 | 22300 | 22350 | 22300 | 2109 |
| 352 | 20240531 | 141700 | 7948780950 | 22300 | 22300 | 22350 | 22300 | 173 |
| 353 | 20240531 | 141600 | 7944922850 | 22350 | 22350 | 22350 | 22300 | 513 |
| 354 | 20240531 | 141500 | 7933462900 | 22300 | 22350 | 22400 | 22300 | 1255 |
| 355 | 20240531 | 141400 | 7905431100 | 22350 | 22300 | 22350 | 22300 | 1173 |
| 356 | 20240531 | 141300 | 7879273050 | 22300 | 22300 | 22350 | 22300 | 192 |
| 357 | 20240531 | 141200 | 7874990300 | 22300 | 22300 | 22350 | 22250 | 4435 |
| 358 | 20240531 | 141100 | 7776004850 | 22300 | 22300 | 22300 | 22250 | 624 |
| 359 | 20240531 | 141000 | 7762115350 | 22250 | 22250 | 22300 | 22250 | 1185 |
| 360 | 20240531 | 140900 | 7735749050 | 22300 | 22250 | 22300 | 22250 | 654 |
| 361 | 20240531 | 140800 | 7721172450 | 22250 | 22250 | 22300 | 22200 | 2727 |
| 362 | 20240531 | 140700 | 7660549900 | 22250 | 22250 | 22250 | 22250 | 1118 |
| 363 | 20240531 | 140600 | 7635674400 | 22250 | 22300 | 22300 | 22250 | 1112 |
| 364 | 20240531 | 140500 | 7610917200 | 22250 | 22250 | 22250 | 22250 | 1455 |
| 365 | 20240531 | 140400 | 7578543450 | 22250 | 22300 | 22350 | 22250 | 2196 |
| 366 | 20240531 | 140300 | 7529572500 | 22350 | 22300 | 22350 | 22300 | 509 |
| 367 | 20240531 | 140200 | 7518221500 | 22350 | 22300 | 22350 | 22300 | 198 |
| 368 | 20240531 | 140100 | 7513803600 | 22300 | 22300 | 22350 | 22300 | 1821 |
| 369 | 20240531 | 140000 | 7473195000 | 22300 | 22300 | 22350 | 22300 | 732 |
| 370 | 20240531 | 135900 | 7456868500 | 22300 | 22300 | 22350 | 22250 | 1021 |
| 371 | 20240531 | 135800 | 7434131250 | 22350 | 22250 | 22350 | 22250 | 611 |
| 372 | 20240531 | 135700 | 7420508700 | 22250 | 22250 | 22350 | 22250 | 950 |
| 373 | 20240531 | 135600 | 7399347150 | 22250 | 22300 | 22350 | 22250 | 1206 |
| 374 | 20240531 | 135500 | 7372452850 | 22300 | 22300 | 22350 | 22250 | 609 |
| 375 | 20240531 | 135400 | 7358876900 | 22300 | 22250 | 22300 | 22250 | 1843 |
| 376 | 20240531 | 135300 | 7317818800 | 22250 | 22250 | 22300 | 22250 | 794 |
| 377 | 20240531 | 135200 | 7300146800 | 22250 | 22300 | 22300 | 22250 | 1314 |
| 378 | 20240531 | 135100 | 7270862600 | 22300 | 22300 | 22300 | 22250 | 175 |
| 379 | 20240531 | 135000 | 7266960600 | 22250 | 22250 | 22350 | 22250 | 5726 |
| 380 | 20240531 | 134900 | 7139523900 | 22250 | 22250 | 22300 | 22250 | 661 |
| 381 | 20240531 | 134800 | 7124814500 | 22250 | 22350 | 22350 | 22250 | 1445 |
| 382 | 20240531 | 134700 | 7092636500 | 22300 | 22300 | 22350 | 22300 | 992 |
| 383 | 20240531 | 134600 | 7070514450 | 22300 | 22300 | 22300 | 22250 | 2094 |
| 384 | 20240531 | 134500 | 7023879000 | 22300 | 22250 | 22350 | 22250 | 633 |
| 385 | 20240531 | 134400 | 7009754600 | 22300 | 22350 | 22350 | 22250 | 4283 |
| 386 | 20240531 | 134300 | 6914230000 | 22300 | 22300 | 22350 | 22300 | 6140 |
| 387 | 20240531 | 134200 | 6777305800 | 22300 | 22350 | 22350 | 22300 | 149 |
| 388 | 20240531 | 134100 | 6773978750 | 22300 | 22350 | 22350 | 22300 | 828 |
| 389 | 20240531 | 134000 | 6755481750 | 22300 | 22350 | 22350 | 22300 | 1031 |
| 390 | 20240531 | 133900 | 6732458200 | 22300 | 22350 | 22350 | 22300 | 1438 |
| 391 | 20240531 | 133800 | 6700374200 | 22300 | 22350 | 22350 | 22300 | 1322 |
| 392 | 20240531 | 133700 | 6670842450 | 22300 | 22300 | 22350 | 22300 | 1455 |
| 393 | 20240531 | 133600 | 6638395600 | 22300 | 22350 | 22350 | 22300 | 558 |
| 394 | 20240531 | 133500 | 6625929650 | 22350 | 22350 | 22350 | 22350 | 1226 |
| 395 | 20240531 | 133400 | 6598528550 | 22350 | 22350 | 22350 | 22300 | 228 |
| 396 | 20240531 | 133300 | 6593435400 | 22350 | 22400 | 22400 | 22350 | 638 |
| 397 | 20240531 | 133200 | 6579175300 | 22400 | 22400 | 22400 | 22300 | 896 |
| 398 | 20240531 | 133100 | 6559149850 | 22400 | 22350 | 22400 | 22350 | 193 |
| 399 | 20240531 | 133000 | 6554835850 | 22300 | 22350 | 22400 | 22300 | 2787 |
| 400 | 20240531 | 132900 | 6492508150 | 22350 | 22350 | 22350 | 22350 | 277 |
| 401 | 20240531 | 132800 | 6486317200 | 22350 | 22350 | 22400 | 22350 | 1141 |
| 402 | 20240531 | 132700 | 6460814850 | 22350 | 22350 | 22400 | 22300 | 1006 |
| 403 | 20240531 | 132600 | 6438333200 | 22300 | 22350 | 22400 | 22300 | 2192 |
| 404 | 20240531 | 132500 | 6389359750 | 22350 | 22350 | 22400 | 22350 | 499 |
| 405 | 20240531 | 132400 | 6378207000 | 22350 | 22400 | 22400 | 22350 | 1103 |
| 406 | 20240531 | 132300 | 6353549650 | 22350 | 22400 | 22400 | 22350 | 2900 |
| 407 | 20240531 | 132200 | 6288734550 | 22400 | 22350 | 22400 | 22350 | 1212 |
| 408 | 20240531 | 132100 | 6261645850 | 22400 | 22400 | 22400 | 22350 | 310 |
| 409 | 20240531 | 132000 | 6254713900 | 22400 | 22400 | 22450 | 22350 | 1128 |
| 410 | 20240531 | 131900 | 6229461650 | 22400 | 22400 | 22400 | 22350 | 940 |
| 411 | 20240531 | 131800 | 6208422750 | 22450 | 22400 | 22450 | 22350 | 518 |
| 412 | 20240531 | 131700 | 6196820300 | 22350 | 22350 | 22400 | 22350 | 1431 |
| 413 | 20240531 | 131600 | 6164824900 | 22400 | 22350 | 22400 | 22350 | 260 |
| 414 | 20240531 | 131500 | 6159005050 | 22350 | 22350 | 22400 | 22350 | 1758 |
| 415 | 20240531 | 131400 | 6119713600 | 22350 | 22400 | 22400 | 22350 | 455 |
| 416 | 20240531 | 131300 | 6109533400 | 22400 | 22450 | 22450 | 22400 | 1383 |
| 417 | 20240531 | 131200 | 6078553100 | 22400 | 22350 | 22400 | 22350 | 216 |
| 418 | 20240531 | 131100 | 6073717300 | 22350 | 22400 | 22400 | 22350 | 1943 |
| 419 | 20240531 | 131000 | 6030208300 | 22400 | 22400 | 22450 | 22400 | 299 |
| 420 | 20240531 | 130900 | 6023510100 | 22400 | 22400 | 22450 | 22400 | 1249 |
| 421 | 20240531 | 130800 | 5995530000 | 22450 | 22400 | 22450 | 22400 | 696 |
| 422 | 20240531 | 130700 | 5979938150 | 22400 | 22450 | 22450 | 22400 | 1827 |
| 423 | 20240531 | 130600 | 5938950600 | 22450 | 22450 | 22450 | 22400 | 949 |
| 424 | 20240531 | 130500 | 5917648000 | 22400 | 22450 | 22450 | 22400 | 1139 |
| 425 | 20240531 | 130400 | 5892111800 | 22400 | 22450 | 22450 | 22400 | 1116 |
| 426 | 20240531 | 130300 | 5867112650 | 22450 | 22400 | 22450 | 22400 | 115 |
| 427 | 20240531 | 130200 | 5864536000 | 22400 | 22400 | 22450 | 22400 | 970 |
| 428 | 20240531 | 130100 | 5842807900 | 22450 | 22400 | 22450 | 22400 | 281 |
| 429 | 20240531 | 130000 | 5836512300 | 22400 | 22450 | 22450 | 22400 | 1190 |
| 430 | 20240531 | 125900 | 5809849550 | 22400 | 22350 | 22450 | 22350 | 2114 |
| 431 | 20240531 | 125800 | 5762493850 | 22350 | 22400 | 22400 | 22350 | 408 |
| 432 | 20240531 | 125700 | 5753371700 | 22400 | 22350 | 22400 | 22350 | 1147 |
| 433 | 20240531 | 125600 | 5727683650 | 22350 | 22400 | 22400 | 22350 | 2255 |
| 434 | 20240531 | 125500 | 5677268350 | 22400 | 22400 | 22400 | 22350 | 622 |
| 435 | 20240531 | 125400 | 5663343050 | 22400 | 22400 | 22400 | 22400 | 946 |
| 436 | 20240531 | 125300 | 5642152650 | 22400 | 22400 | 22450 | 22400 | 1918 |
| 437 | 20240531 | 125200 | 5599187050 | 22400 | 22400 | 22450 | 22400 | 260 |
| 438 | 20240531 | 125100 | 5593362800 | 22400 | 22400 | 22450 | 22400 | 1805 |
| 439 | 20240531 | 125000 | 5552929350 | 22450 | 22450 | 22450 | 22400 | 708 |
| 440 | 20240531 | 124900 | 5537057550 | 22450 | 22450 | 22500 | 22450 | 1340 |
| 441 | 20240531 | 124800 | 5506968900 | 22450 | 22450 | 22500 | 22450 | 132 |
| 442 | 20240531 | 124700 | 5504004400 | 22450 | 22450 | 22500 | 22450 | 1416 |
| 443 | 20240531 | 124600 | 5472215100 | 22450 | 22500 | 22500 | 22450 | 590 |
| 444 | 20240531 | 124500 | 5458966550 | 22450 | 22500 | 22500 | 22450 | 944 |
| 445 | 20240531 | 124400 | 5437767300 | 22450 | 22500 | 22500 | 22450 | 201 |
| 446 | 20240531 | 124300 | 5433251700 | 22450 | 22550 | 22550 | 22450 | 2542 |
| 447 | 20240531 | 124200 | 5376069400 | 22500 | 22550 | 22550 | 22500 | 750 |
| 448 | 20240531 | 124100 | 5359185650 | 22550 | 22500 | 22550 | 22500 | 737 |
| 449 | 20240531 | 124000 | 5342583100 | 22500 | 22550 | 22550 | 22500 | 984 |
| 450 | 20240531 | 123900 | 5320440800 | 22550 | 22550 | 22550 | 22500 | 81 |
| 451 | 20240531 | 123800 | 5318615150 | 22550 | 22500 | 22550 | 22500 | 1958 |
| 452 | 20240531 | 123700 | 5274521800 | 22500 | 22500 | 22550 | 22500 | 506 |
| 453 | 20240531 | 123600 | 5263133700 | 22500 | 22500 | 22550 | 22500 | 870 |
| 454 | 20240531 | 123500 | 5243558650 | 22500 | 22550 | 22550 | 22500 | 753 |
| 455 | 20240531 | 123400 | 5226590200 | 22550 | 22550 | 22600 | 22500 | 1287 |
| 456 | 20240531 | 123300 | 5197616700 | 22550 | 22500 | 22550 | 22500 | 2877 |
| 457 | 20240531 | 123200 | 5132770650 | 22550 | 22550 | 22550 | 22500 | 1067 |
| 458 | 20240531 | 123100 | 5108740650 | 22550 | 22600 | 22600 | 22550 | 3979 |
| 459 | 20240531 | 123000 | 5019008700 | 22600 | 22600 | 22650 | 22600 | 2967 |
| 460 | 20240531 | 122900 | 4951954450 | 22650 | 22600 | 22650 | 22600 | 120 |
| 461 | 20240531 | 122800 | 4949238550 | 22600 | 22600 | 22650 | 22600 | 1662 |
| 462 | 20240531 | 122700 | 4911666950 | 22600 | 22600 | 22650 | 22600 | 678 |
| 463 | 20240531 | 122600 | 4896337100 | 22650 | 22600 | 22650 | 22600 | 1321 |
| 464 | 20240531 | 122500 | 4866437300 | 22600 | 22650 | 22650 | 22600 | 2441 |
| 465 | 20240531 | 122400 | 4811200250 | 22600 | 22600 | 22650 | 22600 | 462 |
| 466 | 20240531 | 122300 | 4800758900 | 22650 | 22650 | 22700 | 22600 | 1226 |
| 467 | 20240531 | 122200 | 4772993650 | 22650 | 22650 | 22700 | 22650 | 263 |
| 468 | 20240531 | 122100 | 4767036600 | 22650 | 22650 | 22700 | 22650 | 1318 |
| 469 | 20240531 | 122000 | 4737183650 | 22650 | 22650 | 22700 | 22650 | 155 |
| 470 | 20240531 | 121900 | 4733672800 | 22650 | 22650 | 22700 | 22650 | 1041 |
| 471 | 20240531 | 121800 | 4710091400 | 22650 | 22650 | 22650 | 22650 | 585 |
| 472 | 20240531 | 121700 | 4696841150 | 22650 | 22650 | 22700 | 22650 | 1434 |
| 473 | 20240531 | 121600 | 4664360900 | 22650 | 22650 | 22700 | 22650 | 523 |
| 474 | 20240531 | 121500 | 4652514650 | 22650 | 22650 | 22700 | 22650 | 157 |
| 475 | 20240531 | 121400 | 4648954650 | 22700 | 22700 | 22700 | 22650 | 950 |
| 476 | 20240531 | 121300 | 4627391250 | 22700 | 22750 | 22750 | 22700 | 289 |
| 477 | 20240531 | 121200 | 4620830850 | 22700 | 22700 | 22700 | 22700 | 1133 |
| 478 | 20240531 | 121100 | 4595111750 | 22700 | 22700 | 22750 | 22700 | 270 |
| 479 | 20240531 | 121000 | 4588982550 | 22700 | 22700 | 22750 | 22700 | 1459 |
| 480 | 20240531 | 120900 | 4555861900 | 22700 | 22750 | 22750 | 22700 | 427 |
| 481 | 20240531 | 120800 | 4546164600 | 22700 | 22750 | 22750 | 22700 | 1173 |
| 482 | 20240531 | 120700 | 4519535800 | 22700 | 22750 | 22750 | 22700 | 1139 |
| 483 | 20240531 | 120600 | 4493677400 | 22750 | 22700 | 22750 | 22700 | 596 |
| 484 | 20240531 | 120500 | 4480148050 | 22750 | 22750 | 22750 | 22700 | 1581 |
| 485 | 20240531 | 120400 | 4444186400 | 22750 | 22750 | 22800 | 22750 | 1972 |
| 486 | 20240531 | 120300 | 4399322200 | 22750 | 22750 | 22800 | 22750 | 896 |
| 487 | 20240531 | 120200 | 4378934150 | 22750 | 22750 | 22800 | 22750 | 506 |
| 488 | 20240531 | 120100 | 4367422550 | 22750 | 22850 | 22850 | 22750 | 3521 |
| 489 | 20240531 | 120000 | 4287193900 | 22850 | 22800 | 22850 | 22800 | 112 |
| 490 | 20240531 | 115900 | 4284640000 | 22850 | 22850 | 22850 | 22800 | 1444 |
| 491 | 20240531 | 115800 | 4251708550 | 22800 | 22850 | 22900 | 22800 | 441 |
| 492 | 20240531 | 115700 | 4241634600 | 22850 | 22850 | 22900 | 22850 | 736 |
| 493 | 20240531 | 115600 | 4224816250 | 22850 | 22850 | 22900 | 22850 | 1169 |
| 494 | 20240531 | 115500 | 4198104550 | 22850 | 22850 | 22900 | 22850 | 1791 |
| 495 | 20240531 | 115400 | 4157164000 | 22850 | 22850 | 22900 | 22850 | 138 |
| 496 | 20240531 | 115300 | 4154008000 | 22900 | 22850 | 22900 | 22850 | 649 |
| 497 | 20240531 | 115200 | 4139178250 | 22850 | 22850 | 22850 | 22850 | 321 |
| 498 | 20240531 | 115100 | 4131843400 | 22850 | 22850 | 22900 | 22850 | 336 |
| 499 | 20240531 | 115000 | 4124165700 | 22850 | 22850 | 22900 | 22850 | 1329 |
| 500 | 20240531 | 114900 | 4093797900 | 22850 | 22850 | 22850 | 22850 | 210 |
| 501 | 20240531 | 114800 | 4088999400 | 22850 | 22850 | 22900 | 22800 | 755 |
| 502 | 20240531 | 114700 | 4071749600 | 22850 | 22850 | 22850 | 22800 | 680 |
| 503 | 20240531 | 114600 | 4056212150 | 22800 | 22900 | 22900 | 22800 | 926 |
| 504 | 20240531 | 114500 | 4035058800 | 22900 | 22850 | 22900 | 22850 | 155 |
| 505 | 20240531 | 114400 | 4031515400 | 22850 | 22900 | 22900 | 22850 | 976 |
| 506 | 20240531 | 114300 | 4009213750 | 22850 | 22850 | 22850 | 22800 | 1322 |
| 507 | 20240531 | 114200 | 3979012550 | 22850 | 22850 | 22850 | 22800 | 1379 |
| 508 | 20240531 | 114100 | 3947510550 | 22850 | 22850 | 22850 | 22800 | 991 |
| 509 | 20240531 | 114000 | 3924878100 | 22800 | 22850 | 22850 | 22800 | 1318 |
| 510 | 20240531 | 113900 | 3894766000 | 22850 | 22800 | 22900 | 22800 | 831 |
| 511 | 20240531 | 113800 | 3875780600 | 22800 | 22850 | 22850 | 22800 | 1052 |
| 512 | 20240531 | 113700 | 3851755600 | 22850 | 22850 | 22850 | 22850 | 1134 |
| 513 | 20240531 | 113600 | 3825843700 | 22900 | 22800 | 22900 | 22800 | 272 |
| 514 | 20240531 | 113500 | 3819629950 | 22800 | 22850 | 22850 | 22800 | 611 |
| 515 | 20240531 | 113400 | 3805673600 | 22900 | 22850 | 22900 | 22850 | 486 |
| 516 | 20240531 | 113300 | 3794564000 | 22850 | 22850 | 22850 | 22800 | 1343 |
| 517 | 20240531 | 113200 | 3763882950 | 22850 | 22850 | 22900 | 22850 | 157 |
| 518 | 20240531 | 113100 | 3760295400 | 22850 | 22850 | 22900 | 22850 | 646 |
| 519 | 20240531 | 113000 | 3745531100 | 22850 | 22850 | 22850 | 22800 | 2905 |
| 520 | 20240531 | 112900 | 3679169900 | 22850 | 22850 | 22850 | 22800 | 1299 |
| 521 | 20240531 | 112800 | 3649502000 | 22850 | 22850 | 22900 | 22850 | 1705 |
| 522 | 20240531 | 112700 | 3610487700 | 22850 | 22850 | 22850 | 22800 | 2895 |
| 523 | 20240531 | 112600 | 3544395600 | 22850 | 22900 | 22900 | 22850 | 1006 |
| 524 | 20240531 | 112500 | 3521408400 | 22850 | 22850 | 22900 | 22850 | 1580 |
| 525 | 20240531 | 112400 | 3485246400 | 22850 | 22900 | 22950 | 22850 | 274 |
| 526 | 20240531 | 112300 | 3478971850 | 22900 | 22850 | 22900 | 22850 | 1130 |
| 527 | 20240531 | 112200 | 3453095300 | 22850 | 22900 | 22900 | 22850 | 755 |
| 528 | 20240531 | 112100 | 3435835600 | 22900 | 22850 | 22900 | 22850 | 1004 |
| 529 | 20240531 | 112000 | 3412864300 | 22850 | 22950 | 22950 | 22850 | 772 |
| 530 | 20240531 | 111900 | 3395185550 | 22900 | 22900 | 22900 | 22850 | 860 |
| 531 | 20240531 | 111800 | 3375497600 | 22900 | 22950 | 22950 | 22900 | 815 |
| 532 | 20240531 | 111700 | 3356832800 | 22900 | 22900 | 22950 | 22900 | 559 |
| 533 | 20240531 | 111600 | 3344026200 | 22900 | 22950 | 22950 | 22850 | 1218 |
| 534 | 20240531 | 111500 | 3316141050 | 22900 | 22900 | 22950 | 22900 | 148 |
| 535 | 20240531 | 111400 | 3312751700 | 22900 | 22900 | 22900 | 22850 | 729 |
| 536 | 20240531 | 111300 | 3296060850 | 22900 | 22850 | 22900 | 22850 | 1019 |
| 537 | 20240531 | 111200 | 3272731700 | 22850 | 22850 | 22900 | 22850 | 595 |
| 538 | 20240531 | 111100 | 3259132600 | 22850 | 22900 | 22900 | 22850 | 2097 |
| 539 | 20240531 | 111000 | 3211172600 | 22900 | 22900 | 22950 | 22900 | 295 |
| 540 | 20240531 | 110900 | 3204417050 | 22950 | 22950 | 22950 | 22900 | 882 |
| 541 | 20240531 | 110800 | 3184176900 | 22950 | 23000 | 23000 | 22950 | 459 |
| 542 | 20240531 | 110700 | 3173642750 | 22950 | 23000 | 23000 | 22950 | 910 |
| 543 | 20240531 | 110600 | 3152713150 | 23000 | 23000 | 23050 | 23000 | 430 |
| 544 | 20240531 | 110500 | 3142822650 | 23000 | 23050 | 23050 | 23000 | 595 |
| 545 | 20240531 | 110400 | 3129133200 | 23050 | 23000 | 23050 | 23000 | 511 |
| 546 | 20240531 | 110300 | 3117367900 | 23000 | 23050 | 23100 | 23000 | 1182 |
| 547 | 20240531 | 110200 | 3090126150 | 23050 | 23050 | 23050 | 23000 | 405 |
| 548 | 20240531 | 110100 | 3080791050 | 23050 | 23000 | 23050 | 23000 | 899 |
| 549 | 20240531 | 110000 | 3060103400 | 23000 | 23000 | 23050 | 23000 | 564 |
| 550 | 20240531 | 105900 | 3047124700 | 23000 | 23000 | 23000 | 23000 | 467 |
| 551 | 20240531 | 105800 | 3036383700 | 23000 | 23050 | 23050 | 23000 | 1266 |
| 552 | 20240531 | 105700 | 3007255350 | 23050 | 23000 | 23050 | 22950 | 190 |
| 553 | 20240531 | 105600 | 3002888350 | 22950 | 23000 | 23000 | 22950 | 694 |
| 554 | 20240531 | 105500 | 2986926850 | 23000 | 23000 | 23050 | 23000 | 372 |
| 555 | 20240531 | 105400 | 2978370750 | 23000 | 23000 | 23000 | 23000 | 1116 |
| 556 | 20240531 | 105300 | 2952702750 | 23000 | 23050 | 23050 | 23000 | 190 |
| 557 | 20240531 | 105200 | 2948324000 | 23050 | 23000 | 23050 | 22950 | 1226 |
| 558 | 20240531 | 105100 | 2920127550 | 23000 | 23000 | 23050 | 23000 | 589 |
| 559 | 20240531 | 105000 | 2906580350 | 23000 | 23050 | 23050 | 22950 | 1044 |
| 560 | 20240531 | 104900 | 2882564450 | 23000 | 23000 | 23050 | 23000 | 462 |
| 561 | 20240531 | 104800 | 2871932400 | 23000 | 23000 | 23050 | 23000 | 161 |
| 562 | 20240531 | 104700 | 2868229300 | 23000 | 23000 | 23050 | 23000 | 662 |
| 563 | 20240531 | 104600 | 2853001550 | 23000 | 23000 | 23050 | 22950 | 1033 |
| 564 | 20240531 | 104500 | 2829228100 | 23000 | 23000 | 23050 | 23000 | 936 |
| 565 | 20240531 | 104400 | 2807699600 | 23000 | 22950 | 23000 | 22950 | 445 |
| 566 | 20240531 | 104300 | 2797469050 | 23000 | 22950 | 23000 | 22950 | 1793 |
| 567 | 20240531 | 104200 | 2756314600 | 22950 | 22900 | 22950 | 22900 | 803 |
| 568 | 20240531 | 104100 | 2737904850 | 22900 | 22950 | 22950 | 22900 | 831 |
| 569 | 20240531 | 104000 | 2718837400 | 22950 | 23000 | 23000 | 22950 | 839 |
| 570 | 20240531 | 103900 | 2699543850 | 23000 | 23000 | 23050 | 23000 | 209 |
| 571 | 20240531 | 103800 | 2694736800 | 23000 | 22950 | 23000 | 22950 | 965 |
| 572 | 20240531 | 103700 | 2672551600 | 22950 | 22900 | 22950 | 22900 | 320 |
| 573 | 20240531 | 103600 | 2665211500 | 22900 | 22950 | 22950 | 22900 | 913 |
| 574 | 20240531 | 103500 | 2644261750 | 22950 | 22950 | 22950 | 22950 | 79 |
| 575 | 20240531 | 103400 | 2642448700 | 22950 | 23000 | 23050 | 22950 | 682 |
| 576 | 20240531 | 103300 | 2626772550 | 23000 | 23000 | 23000 | 23000 | 205 |
| 577 | 20240531 | 103200 | 2622057550 | 23000 | 23000 | 23000 | 22950 | 1600 |
| 578 | 20240531 | 103100 | 2585260150 | 23000 | 23000 | 23050 | 23000 | 322 |
| 579 | 20240531 | 103000 | 2577854100 | 23000 | 23000 | 23000 | 23000 | 369 |
| 580 | 20240531 | 102900 | 2569367100 | 23000 | 23000 | 23050 | 23000 | 426 |
| 581 | 20240531 | 102800 | 2559569000 | 23000 | 22950 | 23000 | 22950 | 609 |
| 582 | 20240531 | 102700 | 2545565650 | 22950 | 23000 | 23000 | 22950 | 1204 |
| 583 | 20240531 | 102600 | 2517889950 | 23000 | 23050 | 23050 | 22950 | 1716 |
| 584 | 20240531 | 102500 | 2478390150 | 23050 | 23050 | 23100 | 23050 | 429 |
| 585 | 20240531 | 102400 | 2468488950 | 23100 | 23050 | 23100 | 23050 | 252 |
| 586 | 20240531 | 102300 | 2462680000 | 23050 | 23000 | 23100 | 23000 | 143 |
| 587 | 20240531 | 102200 | 2459382650 | 23050 | 23000 | 23050 | 23000 | 479 |
| 588 | 20240531 | 102100 | 2448363200 | 23000 | 23000 | 23050 | 23000 | 511 |
| 589 | 20240531 | 102000 | 2436602850 | 23000 | 23000 | 23000 | 22950 | 458 |
| 590 | 20240531 | 101900 | 2426071650 | 22950 | 22950 | 22950 | 22900 | 1095 |
| 591 | 20240531 | 101800 | 2400948850 | 22950 | 22900 | 22950 | 22900 | 436 |
| 592 | 20240531 | 101700 | 2390955600 | 22900 | 22950 | 22950 | 22900 | 498 |
| 593 | 20240531 | 101600 | 2379550750 | 22900 | 22900 | 22950 | 22900 | 327 |
| 594 | 20240531 | 101500 | 2372054850 | 22950 | 22950 | 22950 | 22900 | 873 |
| 595 | 20240531 | 101400 | 2352021450 | 22900 | 22950 | 22950 | 22900 | 338 |
| 596 | 20240531 | 101300 | 2344275900 | 22900 | 22850 | 22950 | 22850 | 355 |
| 597 | 20240531 | 101200 | 2336145650 | 22950 | 22900 | 22950 | 22850 | 432 |
| 598 | 20240531 | 101100 | 2326254300 | 22900 | 22900 | 22950 | 22850 | 550 |
| 599 | 20240531 | 101000 | 2313667650 | 22900 | 22900 | 22950 | 22900 | 210 |
| 600 | 20240531 | 100900 | 2308858500 | 22900 | 22950 | 22950 | 22900 | 273 |
| 601 | 20240531 | 100800 | 2302606700 | 22900 | 22900 | 22950 | 22900 | 297 |
| 602 | 20240531 | 100700 | 2295804900 | 22900 | 22900 | 22950 | 22900 | 119 |
| 603 | 20240531 | 100600 | 2293079450 | 22900 | 22900 | 22950 | 22900 | 188 |
| 604 | 20240531 | 100500 | 2288774000 | 22900 | 22950 | 22950 | 22900 | 579 |
| 605 | 20240531 | 100400 | 2275514050 | 22950 | 22900 | 22950 | 22900 | 706 |
| 606 | 20240531 | 100300 | 2259346550 | 22900 | 22950 | 22950 | 22900 | 213 |
| 607 | 20240531 | 100200 | 2254468700 | 22900 | 22900 | 22950 | 22900 | 295 |
| 608 | 20240531 | 100100 | 2247712700 | 22900 | 22900 | 22950 | 22900 | 315 |
| 609 | 20240531 | 100000 | 2240496600 | 22950 | 22900 | 22950 | 22900 | 211 |
| 610 | 20240531 | 095900 | 2235664350 | 22900 | 22900 | 22900 | 22900 | 106 |
| 611 | 20240531 | 095800 | 2233236950 | 22900 | 22900 | 22950 | 22900 | 314 |
| 612 | 20240531 | 095700 | 2226046250 | 22950 | 22900 | 22950 | 22900 | 433 |
| 613 | 20240531 | 095600 | 2216130350 | 22900 | 22900 | 22950 | 22900 | 300 |
| 614 | 20240531 | 095500 | 2209259250 | 22900 | 22900 | 22950 | 22900 | 337 |
| 615 | 20240531 | 095400 | 2201538700 | 22900 | 22900 | 22950 | 22900 | 143 |
| 616 | 20240531 | 095300 | 2198263600 | 22900 | 22850 | 22950 | 22850 | 662 |
| 617 | 20240531 | 095200 | 2183108400 | 22900 | 22850 | 22900 | 22850 | 544 |
| 618 | 20240531 | 095100 | 2170672850 | 22850 | 22850 | 22850 | 22850 | 604 |
| 619 | 20240531 | 095000 | 2156871450 | 22850 | 22850 | 22900 | 22800 | 784 |
| 620 | 20240531 | 094900 | 2138959300 | 22850 | 22850 | 22900 | 22850 | 666 |
| 621 | 20240531 | 094800 | 2123736650 | 22850 | 22850 | 22900 | 22800 | 839 |
| 622 | 20240531 | 094700 | 2104565050 | 22850 | 22850 | 22850 | 22850 | 1199 |
| 623 | 20240531 | 094600 | 2077167900 | 22850 | 22950 | 23000 | 22850 | 8806 |
| 624 | 20240531 | 094500 | 1875461600 | 22950 | 23050 | 23050 | 22950 | 215 |
| 625 | 20240531 | 094400 | 1870516550 | 23100 | 23000 | 23100 | 22950 | 1093 |
| 626 | 20240531 | 094300 | 1845360150 | 23050 | 23000 | 23050 | 23000 | 196 |
| 627 | 20240531 | 094200 | 1840852050 | 23050 | 23000 | 23050 | 22950 | 885 |
| 628 | 20240531 | 094100 | 1820500050 | 23000 | 22950 | 23000 | 22950 | 666 |
| 629 | 20240531 | 094000 | 1805189950 | 22950 | 22950 | 23000 | 22950 | 384 |
| 630 | 20240531 | 093900 | 1796373800 | 23000 | 23000 | 23000 | 22950 | 637 |
| 631 | 20240531 | 093800 | 1781740150 | 23050 | 23050 | 23050 | 23000 | 59 |
| 632 | 20240531 | 093700 | 1780382300 | 23000 | 22950 | 23000 | 22950 | 1379 |
| 633 | 20240531 | 093600 | 1748677900 | 22950 | 22950 | 23000 | 22950 | 560 |
| 634 | 20240531 | 093500 | 1735825400 | 22950 | 22950 | 23000 | 22950 | 279 |
| 635 | 20240531 | 093400 | 1729420500 | 22950 | 23000 | 23050 | 22950 | 945 |
| 636 | 20240531 | 093300 | 1707681100 | 23000 | 23000 | 23050 | 23000 | 791 |
| 637 | 20240531 | 093200 | 1689471700 | 23000 | 22950 | 23050 | 22900 | 2504 |
| 638 | 20240531 | 093100 | 1631949250 | 22950 | 22900 | 23000 | 22900 | 3009 |
| 639 | 20240531 | 093000 | 1562999450 | 23000 | 22950 | 23000 | 22900 | 2413 |
| 640 | 20240531 | 092900 | 1507585600 | 22950 | 23050 | 23050 | 22950 | 14269 |
| 641 | 20240531 | 092800 | 1179261350 | 23050 | 23050 | 23100 | 23050 | 366 |
| 642 | 20240531 | 092700 | 1170821250 | 23050 | 23100 | 23100 | 23050 | 471 |
| 643 | 20240531 | 092600 | 1159957200 | 23100 | 23150 | 23150 | 23100 | 971 |
| 644 | 20240531 | 092500 | 1137523050 | 23150 | 23100 | 23150 | 23050 | 929 |
| 645 | 20240531 | 092400 | 1116057050 | 23100 | 23100 | 23100 | 23050 | 1686 |
| 646 | 20240531 | 092300 | 1077120550 | 23100 | 23100 | 23150 | 23100 | 698 |
| 647 | 20240531 | 092200 | 1060984450 | 23100 | 23150 | 23150 | 23100 | 964 |
| 648 | 20240531 | 092100 | 1038692100 | 23150 | 23100 | 23150 | 23100 | 308 |
| 649 | 20240531 | 092000 | 1031574000 | 23100 | 23150 | 23150 | 23100 | 411 |
| 650 | 20240531 | 091900 | 1022073550 | 23100 | 23100 | 23150 | 23100 | 981 |
| 651 | 20240531 | 091800 | 999411050 | 23100 | 23100 | 23150 | 23050 | 1656 |
| 652 | 20240531 | 091700 | 961158750 | 23050 | 23150 | 23200 | 23050 | 3002 |
| 653 | 20240531 | 091600 | 891792600 | 23150 | 23150 | 23150 | 23100 | 1223 |
| 654 | 20240531 | 091500 | 863498250 | 23150 | 23100 | 23200 | 23100 | 1298 |
| 655 | 20240531 | 091400 | 833450900 | 23150 | 23150 | 23150 | 23100 | 1452 |
| 656 | 20240531 | 091300 | 799857850 | 23150 | 23100 | 23200 | 23100 | 1234 |
| 657 | 20240531 | 091200 | 771294500 | 23150 | 23200 | 23200 | 23100 | 2413 |
| 658 | 20240531 | 091100 | 715448300 | 23200 | 23200 | 23200 | 23150 | 1222 |
| 659 | 20240531 | 091000 | 687112050 | 23200 | 23200 | 23250 | 23150 | 1646 |
| 660 | 20240531 | 090900 | 648922450 | 23200 | 23150 | 23200 | 23100 | 1907 |
| 661 | 20240531 | 090800 | 604778450 | 23150 | 23200 | 23250 | 23150 | 2268 |
| 662 | 20240531 | 090700 | 552228050 | 23200 | 23200 | 23250 | 23150 | 3172 |
| 663 | 20240531 | 090600 | 478683950 | 23200 | 23250 | 23300 | 23200 | 1896 |
| 664 | 20240531 | 090500 | 434615000 | 23200 | 23200 | 23250 | 23150 | 1522 |
| 665 | 20240531 | 090400 | 399295300 | 23150 | 23250 | 23250 | 23150 | 1618 |
| 666 | 20240531 | 090300 | 361754200 | 23250 | 23250 | 23300 | 23200 | 2000 |
| 667 | 20240531 | 090200 | 315270450 | 23250 | 23300 | 23300 | 23200 | 2401 |
| 668 | 20240531 | 090100 | 259404300 | 23350 | 23400 | 23500 | 23350 | 5039 |
| 669 | 20240531 | 090000 | 141492800 | 23400 | 23400 | 23500 | 23300 | 6045 |