32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 190000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 3 | 20240531 | 185900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 4 | 20240531 | 185800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 5 | 20240531 | 185700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 6 | 20240531 | 185600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 7 | 20240531 | 185500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 8 | 20240531 | 185400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 9 | 20240531 | 185300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 10 | 20240531 | 185200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 11 | 20240531 | 185100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 12 | 20240531 | 185000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 13 | 20240531 | 184900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 14 | 20240531 | 184800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 15 | 20240531 | 184700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 16 | 20240531 | 184600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 17 | 20240531 | 184500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 18 | 20240531 | 184400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 19 | 20240531 | 184300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 20 | 20240531 | 184200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 21 | 20240531 | 184100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 22 | 20240531 | 184000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 23 | 20240531 | 183900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 24 | 20240531 | 183800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 25 | 20240531 | 183700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 26 | 20240531 | 183600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 27 | 20240531 | 183500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 28 | 20240531 | 183400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 29 | 20240531 | 183300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 30 | 20240531 | 183200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 31 | 20240531 | 183100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 32 | 20240531 | 183000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 33 | 20240531 | 182900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 34 | 20240531 | 182800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 35 | 20240531 | 182700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 36 | 20240531 | 182600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 37 | 20240531 | 182500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 38 | 20240531 | 182400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 39 | 20240531 | 182300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 40 | 20240531 | 182200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 41 | 20240531 | 182100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 42 | 20240531 | 182000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 43 | 20240531 | 181900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 44 | 20240531 | 181800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 45 | 20240531 | 181700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 46 | 20240531 | 181600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 47 | 20240531 | 181500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 48 | 20240531 | 181400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 49 | 20240531 | 181300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 50 | 20240531 | 181200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 51 | 20240531 | 181100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 52 | 20240531 | 181000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 53 | 20240531 | 180900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 54 | 20240531 | 180800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 55 | 20240531 | 180700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 56 | 20240531 | 180600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 57 | 20240531 | 180500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 58 | 20240531 | 180400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 59 | 20240531 | 180300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 60 | 20240531 | 180200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 61 | 20240531 | 180100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 62 | 20240531 | 180000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 63 | 20240531 | 175900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 64 | 20240531 | 175800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 65 | 20240531 | 175700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 66 | 20240531 | 175600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 67 | 20240531 | 175500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 68 | 20240531 | 175400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 69 | 20240531 | 175300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 70 | 20240531 | 175200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 71 | 20240531 | 175100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 72 | 20240531 | 175000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 73 | 20240531 | 174900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 74 | 20240531 | 174800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 75 | 20240531 | 174700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 76 | 20240531 | 174600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 77 | 20240531 | 174500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 78 | 20240531 | 174400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 79 | 20240531 | 174300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 80 | 20240531 | 174200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 81 | 20240531 | 174100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 82 | 20240531 | 174000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 83 | 20240531 | 173900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 84 | 20240531 | 173800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 85 | 20240531 | 173700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 86 | 20240531 | 173600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 87 | 20240531 | 173500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 88 | 20240531 | 173400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 89 | 20240531 | 173300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 90 | 20240531 | 173200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 91 | 20240531 | 173100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 92 | 20240531 | 173000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 93 | 20240531 | 172900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 94 | 20240531 | 172800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 95 | 20240531 | 172700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 96 | 20240531 | 172600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 97 | 20240531 | 172500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 98 | 20240531 | 172400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 99 | 20240531 | 172300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 100 | 20240531 | 172200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 101 | 20240531 | 172100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 102 | 20240531 | 172000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 103 | 20240531 | 171900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 104 | 20240531 | 171800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 105 | 20240531 | 171700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 106 | 20240531 | 171600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 107 | 20240531 | 171500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 108 | 20240531 | 171400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 109 | 20240531 | 171300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 110 | 20240531 | 171200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 111 | 20240531 | 171100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 112 | 20240531 | 171000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 113 | 20240531 | 170900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 114 | 20240531 | 170800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 115 | 20240531 | 170700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 116 | 20240531 | 170600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 117 | 20240531 | 170500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 118 | 20240531 | 170400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 119 | 20240531 | 170300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 120 | 20240531 | 170200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 121 | 20240531 | 170100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 122 | 20240531 | 170000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 123 | 20240531 | 165900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 124 | 20240531 | 165800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 125 | 20240531 | 165700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 126 | 20240531 | 165600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 127 | 20240531 | 165500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 128 | 20240531 | 165400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 129 | 20240531 | 165300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 130 | 20240531 | 165200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 131 | 20240531 | 165100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 132 | 20240531 | 165000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 133 | 20240531 | 164900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 134 | 20240531 | 164800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 135 | 20240531 | 164700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 136 | 20240531 | 164600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 137 | 20240531 | 164500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 138 | 20240531 | 164400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 139 | 20240531 | 164300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 140 | 20240531 | 164200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 141 | 20240531 | 164100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 142 | 20240531 | 164000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 143 | 20240531 | 163900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 144 | 20240531 | 163800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 145 | 20240531 | 163700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 146 | 20240531 | 163600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 147 | 20240531 | 163500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 148 | 20240531 | 163400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 149 | 20240531 | 163300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 150 | 20240531 | 163200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 151 | 20240531 | 163100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 152 | 20240531 | 163000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 153 | 20240531 | 162900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 154 | 20240531 | 162800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 155 | 20240531 | 162700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 156 | 20240531 | 162600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 157 | 20240531 | 162500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 158 | 20240531 | 162400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 159 | 20240531 | 162300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 160 | 20240531 | 162200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 161 | 20240531 | 162100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 162 | 20240531 | 162000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 163 | 20240531 | 161900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 164 | 20240531 | 161800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 165 | 20240531 | 161700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 166 | 20240531 | 161600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 167 | 20240531 | 161500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 168 | 20240531 | 161400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 169 | 20240531 | 161300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 170 | 20240531 | 161200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 171 | 20240531 | 161100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 172 | 20240531 | 161000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 173 | 20240531 | 160900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 174 | 20240531 | 160800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 175 | 20240531 | 160700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 176 | 20240531 | 160600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 177 | 20240531 | 160500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 178 | 20240531 | 160400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 179 | 20240531 | 160300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 180 | 20240531 | 160200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 181 | 20240531 | 160100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 182 | 20240531 | 160000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 4259 |
| 183 | 20240531 | 155900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 184 | 20240531 | 155800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 185 | 20240531 | 155700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 186 | 20240531 | 155600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 187 | 20240531 | 155500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 188 | 20240531 | 155400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 189 | 20240531 | 155300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 190 | 20240531 | 155200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 191 | 20240531 | 155100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 192 | 20240531 | 155000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 193 | 20240531 | 154900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 194 | 20240531 | 154800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 195 | 20240531 | 154700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 196 | 20240531 | 154600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 197 | 20240531 | 154500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 198 | 20240531 | 154400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 199 | 20240531 | 154300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 200 | 20240531 | 154200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 201 | 20240531 | 154100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 202 | 20240531 | 154000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 203 | 20240531 | 153900 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 204 | 20240531 | 153800 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 205 | 20240531 | 153700 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 206 | 20240531 | 153600 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 207 | 20240531 | 153500 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 208 | 20240531 | 153400 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 209 | 20240531 | 153300 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 210 | 20240531 | 153200 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 211 | 20240531 | 153100 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 0 |
| 212 | 20240531 | 153000 | 3347788230 | 15610 | 15610 | 15610 | 15610 | 8518 |
| 213 | 20240531 | 152900 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 214 | 20240531 | 152800 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 215 | 20240531 | 152700 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 216 | 20240531 | 152600 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 217 | 20240531 | 152500 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 218 | 20240531 | 152400 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 219 | 20240531 | 152300 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 220 | 20240531 | 152200 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 221 | 20240531 | 152100 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 222 | 20240531 | 152000 | 3281305240 | 15660 | 15660 | 15660 | 15660 | 0 |
| 223 | 20240531 | 151900 | 3281305240 | 15660 | 15590 | 15660 | 15580 | 416 |
| 224 | 20240531 | 151800 | 3274813560 | 15600 | 15640 | 15640 | 15600 | 2106 |
| 225 | 20240531 | 151700 | 3241934680 | 15640 | 15650 | 15650 | 15620 | 922 |
| 226 | 20240531 | 151600 | 3227517820 | 15650 | 15660 | 15660 | 15630 | 251 |
| 227 | 20240531 | 151500 | 3223590490 | 15660 | 15630 | 15670 | 15630 | 523 |
| 228 | 20240531 | 151400 | 3215415320 | 15670 | 15630 | 15680 | 15620 | 503 |
| 229 | 20240531 | 151300 | 3207552180 | 15620 | 15670 | 15680 | 15620 | 2138 |
| 230 | 20240531 | 151200 | 3174099760 | 15680 | 15610 | 15680 | 15600 | 994 |
| 231 | 20240531 | 151100 | 3158553730 | 15610 | 15610 | 15630 | 15600 | 966 |
| 232 | 20240531 | 151000 | 3143474500 | 15610 | 15580 | 15610 | 15570 | 293 |
| 233 | 20240531 | 150900 | 3138908090 | 15580 | 15570 | 15580 | 15570 | 332 |
| 234 | 20240531 | 150800 | 3133738020 | 15570 | 15580 | 15580 | 15570 | 14 |
| 235 | 20240531 | 150700 | 3133519990 | 15580 | 15570 | 15580 | 15570 | 147 |
| 236 | 20240531 | 150600 | 3131230120 | 15580 | 15580 | 15580 | 15570 | 60 |
| 237 | 20240531 | 150500 | 3130295360 | 15580 | 15570 | 15580 | 15570 | 156 |
| 238 | 20240531 | 150400 | 3127865330 | 15580 | 15580 | 15580 | 15570 | 89 |
| 239 | 20240531 | 150300 | 3126478920 | 15580 | 15580 | 15590 | 15570 | 529 |
| 240 | 20240531 | 150200 | 3118237110 | 15570 | 15570 | 15580 | 15560 | 88 |
| 241 | 20240531 | 150100 | 3116866550 | 15580 | 15560 | 15590 | 15550 | 263 |
| 242 | 20240531 | 150000 | 3112774430 | 15570 | 15570 | 15570 | 15550 | 63 |
| 243 | 20240531 | 145900 | 3111793910 | 15550 | 15570 | 15570 | 15540 | 349 |
| 244 | 20240531 | 145800 | 3106367100 | 15580 | 15580 | 15580 | 15570 | 34 |
| 245 | 20240531 | 145700 | 3105837550 | 15580 | 15580 | 15610 | 15570 | 56 |
| 246 | 20240531 | 145600 | 3104964920 | 15570 | 15550 | 15570 | 15530 | 75 |
| 247 | 20240531 | 145500 | 3103797730 | 15570 | 15530 | 15570 | 15510 | 1114 |
| 248 | 20240531 | 145400 | 3086499270 | 15530 | 15540 | 15540 | 15530 | 256 |
| 249 | 20240531 | 145300 | 3082522600 | 15530 | 15550 | 15550 | 15520 | 879 |
| 250 | 20240531 | 145200 | 3068876490 | 15540 | 15570 | 15570 | 15540 | 75 |
| 251 | 20240531 | 145100 | 3067709460 | 15580 | 15620 | 15630 | 15580 | 425 |
| 252 | 20240531 | 145000 | 3061077940 | 15620 | 15610 | 15620 | 15600 | 135 |
| 253 | 20240531 | 144900 | 3058971450 | 15600 | 15630 | 15630 | 15600 | 1986 |
| 254 | 20240531 | 144800 | 3027978020 | 15630 | 15620 | 15630 | 15620 | 87 |
| 255 | 20240531 | 144700 | 3026618750 | 15630 | 15630 | 15670 | 15610 | 504 |
| 256 | 20240531 | 144600 | 3018742680 | 15640 | 15580 | 15700 | 15580 | 2364 |
| 257 | 20240531 | 144500 | 2981753040 | 15580 | 15530 | 15660 | 15530 | 967 |
| 258 | 20240531 | 144400 | 2966700390 | 15520 | 15500 | 15530 | 15490 | 252 |
| 259 | 20240531 | 144300 | 2962790940 | 15520 | 15560 | 15560 | 15490 | 1075 |
| 260 | 20240531 | 144200 | 2946114560 | 15560 | 15550 | 15560 | 15550 | 98 |
| 261 | 20240531 | 144100 | 2944589970 | 15560 | 15550 | 15560 | 15550 | 110 |
| 262 | 20240531 | 144000 | 2942878400 | 15550 | 15530 | 15560 | 15530 | 32 |
| 263 | 20240531 | 143900 | 2942381110 | 15550 | 15540 | 15560 | 15530 | 1094 |
| 264 | 20240531 | 143800 | 2925372490 | 15540 | 15540 | 15550 | 15540 | 319 |
| 265 | 20240531 | 143700 | 2920414230 | 15550 | 15650 | 15650 | 15550 | 1509 |
| 266 | 20240531 | 143600 | 2896824600 | 15650 | 15700 | 15710 | 15650 | 1798 |
| 267 | 20240531 | 143500 | 2868657550 | 15700 | 15700 | 15700 | 15700 | 79 |
| 268 | 20240531 | 143400 | 2867417250 | 15700 | 15700 | 15710 | 15700 | 167 |
| 269 | 20240531 | 143300 | 2864795080 | 15700 | 15720 | 15730 | 15700 | 125 |
| 270 | 20240531 | 143200 | 2862830890 | 15720 | 15680 | 15730 | 15680 | 1171 |
| 271 | 20240531 | 143100 | 2844434710 | 15680 | 15670 | 15690 | 15640 | 1022 |
| 272 | 20240531 | 143000 | 2828426360 | 15670 | 15640 | 15690 | 15640 | 1745 |
| 273 | 20240531 | 142900 | 2801108580 | 15650 | 15620 | 15650 | 15620 | 497 |
| 274 | 20240531 | 142800 | 2793333790 | 15610 | 15590 | 15610 | 15590 | 152 |
| 275 | 20240531 | 142700 | 2790962560 | 15570 | 15590 | 15600 | 15570 | 647 |
| 276 | 20240531 | 142600 | 2780876540 | 15590 | 15590 | 15590 | 15580 | 51 |
| 277 | 20240531 | 142500 | 2780081640 | 15590 | 15590 | 15600 | 15580 | 386 |
| 278 | 20240531 | 142400 | 2774066110 | 15590 | 15620 | 15620 | 15570 | 521 |
| 279 | 20240531 | 142300 | 2765944150 | 15620 | 15640 | 15640 | 15610 | 1926 |
| 280 | 20240531 | 142200 | 2735852010 | 15640 | 15640 | 15640 | 15630 | 93 |
| 281 | 20240531 | 142100 | 2734397670 | 15640 | 15630 | 15650 | 15630 | 1165 |
| 282 | 20240531 | 142000 | 2716179120 | 15630 | 15610 | 15630 | 15610 | 492 |
| 283 | 20240531 | 141900 | 2708497390 | 15620 | 15630 | 15640 | 15620 | 617 |
| 284 | 20240531 | 141800 | 2698853880 | 15620 | 15610 | 15630 | 15600 | 430 |
| 285 | 20240531 | 141700 | 2692139050 | 15610 | 15560 | 15610 | 15560 | 326 |
| 286 | 20240531 | 141600 | 2687063220 | 15550 | 15540 | 15560 | 15540 | 177 |
| 287 | 20240531 | 141500 | 2684311250 | 15550 | 15560 | 15560 | 15550 | 108 |
| 288 | 20240531 | 141400 | 2682631220 | 15560 | 15530 | 15560 | 15530 | 72 |
| 289 | 20240531 | 141300 | 2681512590 | 15530 | 15490 | 15530 | 15490 | 485 |
| 290 | 20240531 | 141200 | 2673997840 | 15490 | 15500 | 15500 | 15490 | 69 |
| 291 | 20240531 | 141100 | 2672928900 | 15490 | 15510 | 15510 | 15490 | 314 |
| 292 | 20240531 | 141000 | 2668062520 | 15510 | 15510 | 15520 | 15510 | 867 |
| 293 | 20240531 | 140900 | 2654615260 | 15510 | 15560 | 15570 | 15510 | 1511 |
| 294 | 20240531 | 140800 | 2631110360 | 15590 | 15600 | 15600 | 15560 | 461 |
| 295 | 20240531 | 140700 | 2623932040 | 15600 | 15610 | 15610 | 15580 | 426 |
| 296 | 20240531 | 140600 | 2617287570 | 15610 | 15620 | 15620 | 15600 | 82 |
| 297 | 20240531 | 140500 | 2616007400 | 15620 | 15620 | 15620 | 15620 | 5 |
| 298 | 20240531 | 140400 | 2615929300 | 15620 | 15620 | 15620 | 15620 | 71 |
| 299 | 20240531 | 140300 | 2614820280 | 15620 | 15610 | 15620 | 15610 | 88 |
| 300 | 20240531 | 140200 | 2613446040 | 15620 | 15610 | 15620 | 15610 | 32 |
| 301 | 20240531 | 140100 | 2612946410 | 15610 | 15600 | 15620 | 15600 | 49 |
| 302 | 20240531 | 140000 | 2612181580 | 15600 | 15620 | 15630 | 15600 | 69 |
| 303 | 20240531 | 135900 | 2611103830 | 15630 | 15630 | 15630 | 15630 | 47 |
| 304 | 20240531 | 135800 | 2610369220 | 15630 | 15630 | 15630 | 15630 | 81 |
| 305 | 20240531 | 135700 | 2609103190 | 15630 | 15620 | 15630 | 15620 | 47 |
| 306 | 20240531 | 135600 | 2608368810 | 15620 | 15590 | 15630 | 15590 | 389 |
| 307 | 20240531 | 135500 | 2602297400 | 15590 | 15590 | 15590 | 15590 | 76 |
| 308 | 20240531 | 135400 | 2601112560 | 15590 | 15580 | 15590 | 15580 | 189 |
| 309 | 20240531 | 135300 | 2598167610 | 15570 | 15580 | 15580 | 15570 | 98 |
| 310 | 20240531 | 135200 | 2596641030 | 15570 | 15570 | 15580 | 15570 | 33 |
| 311 | 20240531 | 135100 | 2596126970 | 15580 | 15580 | 15580 | 15570 | 32 |
| 312 | 20240531 | 135000 | 2595628610 | 15570 | 15580 | 15580 | 15570 | 81 |
| 313 | 20240531 | 134900 | 2594366860 | 15580 | 15580 | 15580 | 15570 | 68 |
| 314 | 20240531 | 134800 | 2593307460 | 15580 | 15570 | 15580 | 15570 | 46 |
| 315 | 20240531 | 134700 | 2592590870 | 15580 | 15580 | 15580 | 15570 | 73 |
| 316 | 20240531 | 134600 | 2591453740 | 15570 | 15580 | 15580 | 15570 | 60 |
| 317 | 20240531 | 134500 | 2590519270 | 15580 | 15590 | 15590 | 15580 | 57 |
| 318 | 20240531 | 134400 | 2589631070 | 15590 | 15620 | 15630 | 15590 | 465 |
| 319 | 20240531 | 134300 | 2582375440 | 15620 | 15600 | 15640 | 15600 | 433 |
| 320 | 20240531 | 134200 | 2575620030 | 15600 | 15590 | 15600 | 15580 | 202 |
| 321 | 20240531 | 134100 | 2572469700 | 15590 | 15590 | 15600 | 15560 | 123 |
| 322 | 20240531 | 134000 | 2570553290 | 15590 | 15570 | 15590 | 15570 | 61 |
| 323 | 20240531 | 133900 | 2569603480 | 15560 | 15550 | 15590 | 15550 | 81 |
| 324 | 20240531 | 133800 | 2568343160 | 15550 | 15550 | 15550 | 15540 | 28 |
| 325 | 20240531 | 133700 | 2567907920 | 15550 | 15540 | 15550 | 15540 | 44 |
| 326 | 20240531 | 133600 | 2567224010 | 15540 | 15550 | 15550 | 15540 | 132 |
| 327 | 20240531 | 133500 | 2565172410 | 15550 | 15520 | 15560 | 15510 | 661 |
| 328 | 20240531 | 133400 | 2554901490 | 15510 | 15500 | 15510 | 15500 | 85 |
| 329 | 20240531 | 133300 | 2553583220 | 15500 | 15510 | 15510 | 15490 | 54 |
| 330 | 20240531 | 133200 | 2552746300 | 15510 | 15510 | 15510 | 15490 | 96 |
| 331 | 20240531 | 133100 | 2551257780 | 15510 | 15510 | 15520 | 15510 | 69 |
| 332 | 20240531 | 133000 | 2550187570 | 15510 | 15520 | 15520 | 15510 | 18 |
| 333 | 20240531 | 132900 | 2549908250 | 15520 | 15500 | 15520 | 15500 | 51 |
| 334 | 20240531 | 132800 | 2549117220 | 15500 | 15500 | 15510 | 15500 | 68 |
| 335 | 20240531 | 132700 | 2548062870 | 15500 | 15510 | 15510 | 15500 | 122 |
| 336 | 20240531 | 132600 | 2546171680 | 15510 | 15490 | 15510 | 15480 | 590 |
| 337 | 20240531 | 132500 | 2537027120 | 15490 | 15490 | 15490 | 15470 | 53 |
| 338 | 20240531 | 132400 | 2536206650 | 15460 | 15480 | 15480 | 15460 | 164 |
| 339 | 20240531 | 132300 | 2533671010 | 15480 | 15430 | 15540 | 15420 | 887 |
| 340 | 20240531 | 132200 | 2519972370 | 15430 | 15430 | 15430 | 15430 | 25 |
| 341 | 20240531 | 132100 | 2519586620 | 15420 | 15430 | 15430 | 15390 | 1241 |
| 342 | 20240531 | 132000 | 2500480540 | 15420 | 15420 | 15420 | 15390 | 47 |
| 343 | 20240531 | 131900 | 2499755960 | 15420 | 15430 | 15430 | 15420 | 76 |
| 344 | 20240531 | 131800 | 2498583600 | 15430 | 15430 | 15430 | 15420 | 57 |
| 345 | 20240531 | 131700 | 2497704150 | 15430 | 15420 | 15430 | 15410 | 42 |
| 346 | 20240531 | 131600 | 2497056540 | 15420 | 15440 | 15440 | 15420 | 46 |
| 347 | 20240531 | 131500 | 2496346760 | 15430 | 15430 | 15440 | 15420 | 54 |
| 348 | 20240531 | 131400 | 2495513250 | 15440 | 15430 | 15440 | 15420 | 67 |
| 349 | 20240531 | 131300 | 2494478960 | 15440 | 15440 | 15440 | 15420 | 65 |
| 350 | 20240531 | 131200 | 2493475790 | 15430 | 15440 | 15440 | 15430 | 66 |
| 351 | 20240531 | 131100 | 2492456790 | 15440 | 15430 | 15440 | 15430 | 28 |
| 352 | 20240531 | 131000 | 2492024710 | 15430 | 15420 | 15430 | 15410 | 46 |
| 353 | 20240531 | 130900 | 2491315370 | 15410 | 15410 | 15420 | 15400 | 392 |
| 354 | 20240531 | 130800 | 2485274660 | 15400 | 15410 | 15440 | 15400 | 28 |
| 355 | 20240531 | 130700 | 2484842510 | 15410 | 15460 | 15460 | 15410 | 495 |
| 356 | 20240531 | 130600 | 2477207090 | 15460 | 15460 | 15460 | 15450 | 18 |
| 357 | 20240531 | 130500 | 2476928860 | 15460 | 15510 | 15520 | 15460 | 477 |
| 358 | 20240531 | 130400 | 2469535490 | 15510 | 15510 | 15520 | 15510 | 85 |
| 359 | 20240531 | 130300 | 2468217090 | 15510 | 15510 | 15520 | 15510 | 73 |
| 360 | 20240531 | 130200 | 2467084550 | 15500 | 15510 | 15510 | 15500 | 5 |
| 361 | 20240531 | 130100 | 2467007020 | 15500 | 15520 | 15520 | 15500 | 27 |
| 362 | 20240531 | 130000 | 2466588050 | 15520 | 15500 | 15540 | 15500 | 97 |
| 363 | 20240531 | 125900 | 2465082930 | 15500 | 15500 | 15520 | 15490 | 19 |
| 364 | 20240531 | 125800 | 2464788350 | 15520 | 15530 | 15540 | 15480 | 27 |
| 365 | 20240531 | 125700 | 2464369800 | 15460 | 15510 | 15510 | 15460 | 163 |
| 366 | 20240531 | 125600 | 2461845280 | 15480 | 15510 | 15530 | 15470 | 1139 |
| 367 | 20240531 | 125500 | 2444195140 | 15510 | 15600 | 15600 | 15490 | 2841 |
| 368 | 20240531 | 125400 | 2400020670 | 15590 | 15590 | 15590 | 15590 | 497 |
| 369 | 20240531 | 125300 | 2392272440 | 15590 | 15610 | 15620 | 15580 | 180 |
| 370 | 20240531 | 125200 | 2389464640 | 15610 | 15630 | 15630 | 15610 | 390 |
| 371 | 20240531 | 125100 | 2383370880 | 15640 | 15650 | 15650 | 15640 | 359 |
| 372 | 20240531 | 125000 | 2377756090 | 15640 | 15650 | 15650 | 15640 | 39 |
| 373 | 20240531 | 124900 | 2377146100 | 15660 | 15650 | 15660 | 15640 | 517 |
| 374 | 20240531 | 124800 | 2369059010 | 15650 | 15660 | 15660 | 15650 | 25 |
| 375 | 20240531 | 124700 | 2368667750 | 15660 | 15670 | 15670 | 15660 | 23 |
| 376 | 20240531 | 124600 | 2368307350 | 15670 | 15680 | 15690 | 15670 | 3197 |
| 377 | 20240531 | 124500 | 2318173070 | 15680 | 15670 | 15680 | 15670 | 175 |
| 378 | 20240531 | 124400 | 2315430740 | 15670 | 15650 | 15670 | 15630 | 286 |
| 379 | 20240531 | 124300 | 2310958350 | 15650 | 15630 | 15680 | 15630 | 1029 |
| 380 | 20240531 | 124200 | 2294854570 | 15640 | 15640 | 15650 | 15630 | 59 |
| 381 | 20240531 | 124100 | 2293931780 | 15640 | 15570 | 15640 | 15570 | 2352 |
| 382 | 20240531 | 124000 | 2257219210 | 15580 | 15490 | 15580 | 15490 | 1771 |
| 383 | 20240531 | 123900 | 2229690630 | 15500 | 15490 | 15500 | 15490 | 100 |
| 384 | 20240531 | 123800 | 2228141200 | 15490 | 15500 | 15510 | 15490 | 331 |
| 385 | 20240531 | 123700 | 2223010490 | 15500 | 15470 | 15500 | 15470 | 349 |
| 386 | 20240531 | 123600 | 2217608100 | 15470 | 15460 | 15470 | 15460 | 58 |
| 387 | 20240531 | 123500 | 2216711090 | 15470 | 15450 | 15470 | 15450 | 489 |
| 388 | 20240531 | 123400 | 2209151030 | 15450 | 15460 | 15460 | 15450 | 59 |
| 389 | 20240531 | 123300 | 2208239450 | 15460 | 15450 | 15470 | 15450 | 116 |
| 390 | 20240531 | 123200 | 2206446370 | 15450 | 15430 | 15450 | 15430 | 136 |
| 391 | 20240531 | 123100 | 2204346060 | 15440 | 15450 | 15450 | 15440 | 756 |
| 392 | 20240531 | 123000 | 2192665880 | 15450 | 15440 | 15460 | 15410 | 2849 |
| 393 | 20240531 | 122900 | 2148686980 | 15440 | 15510 | 15520 | 15430 | 3291 |
| 394 | 20240531 | 122800 | 2097760000 | 15520 | 15480 | 15520 | 15480 | 375 |
| 395 | 20240531 | 122700 | 2091945980 | 15470 | 15490 | 15490 | 15470 | 40 |
| 396 | 20240531 | 122600 | 2091326920 | 15500 | 15500 | 15500 | 15480 | 166 |
| 397 | 20240531 | 122500 | 2088756250 | 15490 | 15480 | 15500 | 15470 | 409 |
| 398 | 20240531 | 122400 | 2082421910 | 15470 | 15510 | 15510 | 15470 | 166 |
| 399 | 20240531 | 122300 | 2079851720 | 15500 | 15500 | 15510 | 15500 | 140 |
| 400 | 20240531 | 122200 | 2077681700 | 15500 | 15500 | 15510 | 15480 | 80 |
| 401 | 20240531 | 122100 | 2076442620 | 15500 | 15490 | 15520 | 15490 | 51 |
| 402 | 20240531 | 122000 | 2075652230 | 15490 | 15530 | 15530 | 15490 | 843 |
| 403 | 20240531 | 121900 | 2062577230 | 15520 | 15500 | 15520 | 15500 | 162 |
| 404 | 20240531 | 121800 | 2060064550 | 15490 | 15470 | 15490 | 15470 | 232 |
| 405 | 20240531 | 121700 | 2056473900 | 15470 | 15460 | 15470 | 15450 | 30 |
| 406 | 20240531 | 121600 | 2056010190 | 15460 | 15400 | 15460 | 15390 | 2028 |
| 407 | 20240531 | 121500 | 2024773000 | 15400 | 15400 | 15400 | 15400 | 489 |
| 408 | 20240531 | 121400 | 2017242400 | 15400 | 15410 | 15410 | 15390 | 108 |
| 409 | 20240531 | 121300 | 2015579130 | 15410 | 15400 | 15410 | 15400 | 1044 |
| 410 | 20240531 | 121200 | 1999501280 | 15400 | 15350 | 15400 | 15350 | 187 |
| 411 | 20240531 | 121100 | 1996629020 | 15350 | 15350 | 15360 | 15350 | 298 |
| 412 | 20240531 | 121000 | 1992053260 | 15340 | 15340 | 15340 | 15320 | 153 |
| 413 | 20240531 | 120900 | 1989706740 | 15310 | 15280 | 15350 | 15270 | 1215 |
| 414 | 20240531 | 120800 | 1971115420 | 15270 | 15280 | 15290 | 15240 | 554 |
| 415 | 20240531 | 120700 | 1962652250 | 15280 | 15280 | 15300 | 15230 | 1292 |
| 416 | 20240531 | 120600 | 1942926340 | 15300 | 15210 | 15300 | 15130 | 2722 |
| 417 | 20240531 | 120500 | 1901540970 | 15210 | 15350 | 15360 | 15210 | 3372 |
| 418 | 20240531 | 120400 | 1849959070 | 15360 | 15370 | 15420 | 15340 | 885 |
| 419 | 20240531 | 120300 | 1836368880 | 15380 | 15490 | 15560 | 15380 | 3480 |
| 420 | 20240531 | 120200 | 1782509760 | 15470 | 15460 | 15580 | 15360 | 10785 |
| 421 | 20240531 | 120100 | 1615550500 | 14860 | 14860 | 14860 | 14860 | 0 |
| 422 | 20240531 | 120000 | 1615550500 | 14860 | 14860 | 14860 | 14860 | 0 |
| 423 | 20240531 | 115900 | 1615550500 | 14860 | 15790 | 15800 | 14860 | 18924 |
| 424 | 20240531 | 115800 | 1322688740 | 15800 | 15820 | 15820 | 15790 | 3147 |
| 425 | 20240531 | 115700 | 1272946340 | 15830 | 15830 | 15840 | 15830 | 541 |
| 426 | 20240531 | 115600 | 1264382070 | 15840 | 15830 | 15840 | 15830 | 889 |
| 427 | 20240531 | 115500 | 1250300400 | 15830 | 15800 | 15830 | 15800 | 546 |
| 428 | 20240531 | 115400 | 1241663470 | 15800 | 15800 | 15800 | 15790 | 11 |
| 429 | 20240531 | 115300 | 1241489690 | 15790 | 15840 | 15840 | 15780 | 1297 |
| 430 | 20240531 | 115200 | 1220956460 | 15850 | 15830 | 15860 | 15820 | 1531 |
| 431 | 20240531 | 115100 | 1196709780 | 15850 | 15890 | 15890 | 15850 | 1022 |
| 432 | 20240531 | 115000 | 1180495670 | 15900 | 15860 | 15910 | 15850 | 1652 |
| 433 | 20240531 | 114900 | 1154275190 | 15840 | 15780 | 15860 | 15770 | 1466 |
| 434 | 20240531 | 114800 | 1131074530 | 15780 | 15740 | 15780 | 15740 | 858 |
| 435 | 20240531 | 114700 | 1117564570 | 15740 | 15720 | 15740 | 15720 | 4 |
| 436 | 20240531 | 114600 | 1117501670 | 15720 | 15730 | 15730 | 15720 | 41 |
| 437 | 20240531 | 114500 | 1116856790 | 15720 | 15710 | 15720 | 15710 | 116 |
| 438 | 20240531 | 114400 | 1115034320 | 15710 | 15730 | 15730 | 15710 | 281 |
| 439 | 20240531 | 114300 | 1110618440 | 15730 | 15750 | 15750 | 15730 | 823 |
| 440 | 20240531 | 114200 | 1097663580 | 15770 | 15770 | 15790 | 15760 | 1515 |
| 441 | 20240531 | 114100 | 1073782830 | 15790 | 15800 | 15800 | 15780 | 101 |
| 442 | 20240531 | 114000 | 1072187790 | 15790 | 15820 | 15820 | 15790 | 183 |
| 443 | 20240531 | 113900 | 1069296690 | 15820 | 15790 | 15820 | 15790 | 382 |
| 444 | 20240531 | 113800 | 1063256290 | 15800 | 15810 | 15810 | 15800 | 76 |
| 445 | 20240531 | 113700 | 1062055150 | 15810 | 15810 | 15810 | 15790 | 107 |
| 446 | 20240531 | 113600 | 1060365400 | 15820 | 15820 | 15840 | 15820 | 687 |
| 447 | 20240531 | 113500 | 1049496320 | 15800 | 15760 | 15820 | 15760 | 2981 |
| 448 | 20240531 | 113400 | 1002410820 | 15770 | 15750 | 15770 | 15750 | 456 |
| 449 | 20240531 | 113300 | 995225950 | 15740 | 15710 | 15740 | 15710 | 1084 |
| 450 | 20240531 | 113200 | 978187500 | 15700 | 15770 | 15780 | 15700 | 2125 |
| 451 | 20240531 | 113100 | 944753610 | 15760 | 15730 | 15770 | 15730 | 1877 |
| 452 | 20240531 | 113000 | 915199990 | 15730 | 15690 | 15730 | 15680 | 1585 |
| 453 | 20240531 | 112900 | 890309200 | 15680 | 15680 | 15690 | 15680 | 527 |
| 454 | 20240531 | 112800 | 882045090 | 15680 | 15670 | 15680 | 15670 | 1070 |
| 455 | 20240531 | 112700 | 865276720 | 15670 | 15620 | 15670 | 15620 | 1417 |
| 456 | 20240531 | 112600 | 843109450 | 15620 | 15580 | 15620 | 15580 | 970 |
| 457 | 20240531 | 112500 | 827977930 | 15570 | 15540 | 15570 | 15530 | 5181 |
| 458 | 20240531 | 112400 | 747404880 | 15540 | 15550 | 15550 | 15540 | 11 |
| 459 | 20240531 | 112300 | 747233930 | 15540 | 15550 | 15550 | 15540 | 27 |
| 460 | 20240531 | 112200 | 746814320 | 15550 | 15530 | 15550 | 15530 | 506 |
| 461 | 20240531 | 112100 | 738949980 | 15530 | 15530 | 15530 | 15530 | 47 |
| 462 | 20240531 | 112000 | 738220070 | 15530 | 15530 | 15530 | 15520 | 144 |
| 463 | 20240531 | 111900 | 735983840 | 15520 | 15530 | 15530 | 15520 | 11 |
| 464 | 20240531 | 111800 | 735813070 | 15530 | 15520 | 15530 | 15520 | 180 |
| 465 | 20240531 | 111700 | 733019050 | 15520 | 15520 | 15520 | 15520 | 1 |
| 466 | 20240531 | 111600 | 733003530 | 15520 | 15510 | 15520 | 15510 | 35 |
| 467 | 20240531 | 111500 | 732460440 | 15520 | 15520 | 15520 | 15520 | 23 |
| 468 | 20240531 | 111400 | 732103480 | 15520 | 15520 | 15530 | 15510 | 41 |
| 469 | 20240531 | 111300 | 731467130 | 15520 | 15530 | 15530 | 15520 | 25 |
| 470 | 20240531 | 111200 | 731078910 | 15530 | 15530 | 15530 | 15520 | 107 |
| 471 | 20240531 | 111100 | 729417240 | 15530 | 15520 | 15530 | 15520 | 45 |
| 472 | 20240531 | 111000 | 728718470 | 15530 | 15520 | 15530 | 15520 | 107 |
| 473 | 20240531 | 110900 | 727057720 | 15520 | 15540 | 15540 | 15520 | 110 |
| 474 | 20240531 | 110800 | 725350240 | 15530 | 15530 | 15550 | 15520 | 1242 |
| 475 | 20240531 | 110700 | 706055240 | 15520 | 15520 | 15530 | 15510 | 90 |
| 476 | 20240531 | 110600 | 704658410 | 15520 | 15530 | 15530 | 15520 | 41 |
| 477 | 20240531 | 110500 | 704021860 | 15530 | 15520 | 15530 | 15520 | 11 |
| 478 | 20240531 | 110400 | 703851070 | 15520 | 15500 | 15520 | 15500 | 226 |
| 479 | 20240531 | 110300 | 700345860 | 15510 | 15500 | 15510 | 15500 | 39 |
| 480 | 20240531 | 110200 | 699741320 | 15510 | 15500 | 15510 | 15500 | 38 |
| 481 | 20240531 | 110100 | 699152090 | 15510 | 15500 | 15510 | 15500 | 11 |
| 482 | 20240531 | 110000 | 698981520 | 15500 | 15490 | 15510 | 15490 | 60 |
| 483 | 20240531 | 105900 | 698051680 | 15500 | 15480 | 15500 | 15480 | 19 |
| 484 | 20240531 | 105800 | 697757480 | 15490 | 15480 | 15490 | 15480 | 15 |
| 485 | 20240531 | 105700 | 697525250 | 15480 | 15480 | 15490 | 15480 | 40 |
| 486 | 20240531 | 105600 | 696906010 | 15480 | 15480 | 15480 | 15480 | 8 |
| 487 | 20240531 | 105500 | 696782170 | 15480 | 15480 | 15480 | 15480 | 21 |
| 488 | 20240531 | 105400 | 696457090 | 15480 | 15480 | 15490 | 15480 | 9 |
| 489 | 20240531 | 105300 | 696317740 | 15490 | 15480 | 15490 | 15480 | 36 |
| 490 | 20240531 | 105200 | 695760120 | 15490 | 15480 | 15490 | 15470 | 75 |
| 491 | 20240531 | 105100 | 694599170 | 15490 | 15490 | 15490 | 15490 | 7 |
| 492 | 20240531 | 105000 | 694490740 | 15490 | 15500 | 15510 | 15490 | 276 |
| 493 | 20240531 | 104900 | 690213450 | 15500 | 15480 | 15500 | 15470 | 170 |
| 494 | 20240531 | 104800 | 687580180 | 15470 | 15490 | 15490 | 15470 | 203 |
| 495 | 20240531 | 104700 | 684439700 | 15480 | 15490 | 15490 | 15480 | 300 |
| 496 | 20240531 | 104600 | 679795680 | 15490 | 15500 | 15500 | 15490 | 130 |
| 497 | 20240531 | 104500 | 677781320 | 15500 | 15510 | 15510 | 15490 | 17 |
| 498 | 20240531 | 104400 | 677517940 | 15500 | 15510 | 15510 | 15500 | 4 |
| 499 | 20240531 | 104300 | 677455930 | 15510 | 15500 | 15510 | 15500 | 78 |
| 500 | 20240531 | 104200 | 676246910 | 15490 | 15500 | 15500 | 15480 | 650 |
| 501 | 20240531 | 104100 | 666182220 | 15500 | 15500 | 15500 | 15500 | 139 |
| 502 | 20240531 | 104000 | 664027720 | 15500 | 15500 | 15500 | 15490 | 430 |
| 503 | 20240531 | 103900 | 657363250 | 15500 | 15490 | 15500 | 15490 | 80 |
| 504 | 20240531 | 103800 | 656123550 | 15500 | 15500 | 15510 | 15490 | 99 |
| 505 | 20240531 | 103700 | 654589080 | 15500 | 15500 | 15500 | 15500 | 116 |
| 506 | 20240531 | 103600 | 652791080 | 15500 | 15510 | 15510 | 15500 | 41 |
| 507 | 20240531 | 103500 | 652155220 | 15500 | 15500 | 15510 | 15500 | 106 |
| 508 | 20240531 | 103400 | 650511990 | 15490 | 15500 | 15500 | 15490 | 448 |
| 509 | 20240531 | 103300 | 643569200 | 15510 | 15510 | 15520 | 15510 | 9 |
| 510 | 20240531 | 103200 | 643429590 | 15500 | 15510 | 15520 | 15490 | 179 |
| 511 | 20240531 | 103100 | 640653830 | 15520 | 15530 | 15530 | 15510 | 328 |
| 512 | 20240531 | 103000 | 635562250 | 15540 | 15540 | 15540 | 15540 | 7 |
| 513 | 20240531 | 102900 | 635453470 | 15540 | 15540 | 15540 | 15530 | 26 |
| 514 | 20240531 | 102800 | 635049580 | 15530 | 15510 | 15530 | 15510 | 53 |
| 515 | 20240531 | 102700 | 634226890 | 15500 | 15500 | 15500 | 15500 | 41 |
| 516 | 20240531 | 102600 | 633591390 | 15520 | 15490 | 15520 | 15490 | 446 |
| 517 | 20240531 | 102500 | 626682610 | 15490 | 15460 | 15490 | 15460 | 171 |
| 518 | 20240531 | 102400 | 624034320 | 15490 | 15520 | 15520 | 15410 | 3383 |
| 519 | 20240531 | 102300 | 571729600 | 15530 | 15530 | 15530 | 15520 | 124 |
| 520 | 20240531 | 102200 | 569804880 | 15520 | 15500 | 15520 | 15500 | 205 |
| 521 | 20240531 | 102100 | 566624900 | 15500 | 15460 | 15500 | 15460 | 49 |
| 522 | 20240531 | 102000 | 565866690 | 15470 | 15470 | 15470 | 15470 | 11 |
| 523 | 20240531 | 101900 | 565696520 | 15480 | 15480 | 15490 | 15480 | 10 |
| 524 | 20240531 | 101800 | 565541710 | 15470 | 15450 | 15470 | 15440 | 66 |
| 525 | 20240531 | 101700 | 564521190 | 15450 | 15450 | 15450 | 15440 | 4 |
| 526 | 20240531 | 101600 | 564459400 | 15450 | 15460 | 15460 | 15450 | 211 |
| 527 | 20240531 | 101500 | 561197440 | 15450 | 15450 | 15460 | 15430 | 1228 |
| 528 | 20240531 | 101400 | 542236970 | 15460 | 15460 | 15460 | 15450 | 99 |
| 529 | 20240531 | 101300 | 540707200 | 15460 | 15450 | 15460 | 15450 | 56 |
| 530 | 20240531 | 101200 | 539841460 | 15460 | 15440 | 15460 | 15440 | 34 |
| 531 | 20240531 | 101100 | 539316250 | 15440 | 15410 | 15440 | 15400 | 346 |
| 532 | 20240531 | 101000 | 533983120 | 15420 | 15470 | 15480 | 15410 | 221 |
| 533 | 20240531 | 100900 | 530569950 | 15490 | 15480 | 15490 | 15480 | 49 |
| 534 | 20240531 | 100800 | 529811420 | 15480 | 15500 | 15500 | 15480 | 43 |
| 535 | 20240531 | 100700 | 529145660 | 15490 | 15510 | 15510 | 15480 | 568 |
| 536 | 20240531 | 100600 | 520350870 | 15500 | 15520 | 15520 | 15500 | 932 |
| 537 | 20240531 | 100500 | 505901660 | 15530 | 15510 | 15530 | 15510 | 33 |
| 538 | 20240531 | 100400 | 505389630 | 15520 | 15520 | 15520 | 15520 | 48 |
| 539 | 20240531 | 100300 | 504644670 | 15520 | 15530 | 15530 | 15520 | 365 |
| 540 | 20240531 | 100200 | 498978010 | 15540 | 15530 | 15550 | 15530 | 10 |
| 541 | 20240531 | 100100 | 498822600 | 15550 | 15550 | 15550 | 15550 | 11 |
| 542 | 20240531 | 100000 | 498651550 | 15540 | 15550 | 15550 | 15540 | 278 |
| 543 | 20240531 | 095900 | 494330750 | 15550 | 15550 | 15550 | 15550 | 55 |
| 544 | 20240531 | 095800 | 493475500 | 15550 | 15560 | 15560 | 15550 | 24 |
| 545 | 20240531 | 095700 | 493102100 | 15560 | 15550 | 15560 | 15550 | 83 |
| 546 | 20240531 | 095600 | 491811070 | 15550 | 15540 | 15550 | 15540 | 104 |
| 547 | 20240531 | 095500 | 490194670 | 15540 | 15540 | 15540 | 15520 | 17 |
| 548 | 20240531 | 095400 | 489930570 | 15540 | 15560 | 15560 | 15540 | 19 |
| 549 | 20240531 | 095300 | 489635270 | 15550 | 15530 | 15550 | 15530 | 71 |
| 550 | 20240531 | 095200 | 488531850 | 15540 | 15540 | 15540 | 15540 | 250 |
| 551 | 20240531 | 095100 | 484646850 | 15540 | 15570 | 15570 | 15520 | 691 |
| 552 | 20240531 | 095000 | 473905530 | 15570 | 15580 | 15580 | 15560 | 45 |
| 553 | 20240531 | 094900 | 473204530 | 15560 | 15590 | 15590 | 15560 | 227 |
| 554 | 20240531 | 094800 | 469670480 | 15590 | 15580 | 15590 | 15570 | 49 |
| 555 | 20240531 | 094700 | 468907020 | 15580 | 15590 | 15590 | 15580 | 82 |
| 556 | 20240531 | 094600 | 467629140 | 15590 | 15580 | 15600 | 15580 | 141 |
| 557 | 20240531 | 094500 | 465431700 | 15590 | 15590 | 15590 | 15580 | 210 |
| 558 | 20240531 | 094400 | 462158660 | 15580 | 15590 | 15590 | 15570 | 331 |
| 559 | 20240531 | 094300 | 456998670 | 15590 | 15570 | 15590 | 15570 | 66 |
| 560 | 20240531 | 094200 | 455970400 | 15560 | 15580 | 15580 | 15550 | 693 |
| 561 | 20240531 | 094100 | 445184850 | 15600 | 15640 | 15640 | 15600 | 2027 |
| 562 | 20240531 | 094000 | 413539650 | 15640 | 15640 | 15640 | 15630 | 686 |
| 563 | 20240531 | 093900 | 402815810 | 15640 | 15620 | 15640 | 15620 | 169 |
| 564 | 20240531 | 093800 | 400174160 | 15630 | 15630 | 15630 | 15620 | 139 |
| 565 | 20240531 | 093700 | 398001620 | 15640 | 15650 | 15650 | 15620 | 359 |
| 566 | 20240531 | 093600 | 392386170 | 15650 | 15590 | 15650 | 15590 | 1262 |
| 567 | 20240531 | 093500 | 372687000 | 15590 | 15560 | 15590 | 15560 | 621 |
| 568 | 20240531 | 093400 | 363022550 | 15560 | 15580 | 15580 | 15540 | 3211 |
| 569 | 20240531 | 093300 | 313054880 | 15580 | 15550 | 15580 | 15550 | 960 |
| 570 | 20240531 | 093200 | 298103850 | 15560 | 15570 | 15580 | 15540 | 373 |
| 571 | 20240531 | 093100 | 292299060 | 15590 | 15560 | 15600 | 15560 | 1740 |
| 572 | 20240531 | 093000 | 265183760 | 15550 | 15550 | 15560 | 15550 | 593 |
| 573 | 20240531 | 092900 | 255962560 | 15550 | 15410 | 15560 | 15410 | 3165 |
| 574 | 20240531 | 092800 | 206832160 | 15400 | 15400 | 15410 | 15400 | 138 |
| 575 | 20240531 | 092700 | 204706950 | 15410 | 15430 | 15440 | 15410 | 315 |
| 576 | 20240531 | 092600 | 199850110 | 15430 | 15420 | 15430 | 15420 | 5 |
| 577 | 20240531 | 092500 | 199772990 | 15420 | 15370 | 15420 | 15370 | 350 |
| 578 | 20240531 | 092400 | 194387110 | 15370 | 15430 | 15440 | 15370 | 786 |
| 579 | 20240531 | 092300 | 182275190 | 15470 | 15510 | 15510 | 15470 | 2301 |
| 580 | 20240531 | 092200 | 146638070 | 15510 | 15480 | 15510 | 15480 | 1319 |
| 581 | 20240531 | 092100 | 126194040 | 15480 | 15480 | 15480 | 15470 | 238 |
| 582 | 20240531 | 092000 | 122510690 | 15450 | 15440 | 15460 | 15440 | 245 |
| 583 | 20240531 | 091900 | 118725700 | 15440 | 15390 | 15470 | 15390 | 1706 |
| 584 | 20240531 | 091800 | 92392080 | 15360 | 15360 | 15380 | 15360 | 329 |
| 585 | 20240531 | 091700 | 87335800 | 15360 | 15360 | 15360 | 15350 | 195 |
| 586 | 20240531 | 091600 | 84340720 | 15360 | 15350 | 15360 | 15350 | 54 |
| 587 | 20240531 | 091500 | 83511460 | 15350 | 15360 | 15370 | 15350 | 455 |
| 588 | 20240531 | 091400 | 76525000 | 15350 | 15360 | 15360 | 15350 | 273 |
| 589 | 20240531 | 091300 | 72333720 | 15370 | 15360 | 15370 | 15360 | 292 |
| 590 | 20240531 | 091200 | 67845980 | 15360 | 15360 | 15370 | 15360 | 8 |
| 591 | 20240531 | 091100 | 67723090 | 15360 | 15350 | 15360 | 15350 | 207 |
| 592 | 20240531 | 091000 | 64545460 | 15350 | 15340 | 15350 | 15340 | 158 |
| 593 | 20240531 | 090900 | 62121660 | 15330 | 15390 | 15390 | 15320 | 1238 |
| 594 | 20240531 | 090800 | 43143340 | 15390 | 15420 | 15420 | 15390 | 412 |
| 595 | 20240531 | 090700 | 36799370 | 15410 | 15410 | 15410 | 15410 | 36 |
| 596 | 20240531 | 090600 | 36244610 | 15410 | 15350 | 15430 | 15340 | 590 |
| 597 | 20240531 | 090500 | 27165830 | 15350 | 15370 | 15370 | 15350 | 62 |
| 598 | 20240531 | 090400 | 26213530 | 15370 | 15390 | 15420 | 15370 | 736 |
| 599 | 20240531 | 090300 | 14886880 | 15370 | 15270 | 15370 | 15270 | 665 |
| 600 | 20240531 | 090200 | 4692470 | 15260 | 15240 | 15260 | 15220 | 225 |
| 601 | 20240531 | 090100 | 1261310 | 15200 | 15200 | 15200 | 15200 | 10 |
| 602 | 20240531 | 090000 | 1109310 | 15200 | 15190 | 15210 | 15190 | 73 |