30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 190300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 3 | 20240531 | 190200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20240531 | 190100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20240531 | 190000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20240531 | 185900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20240531 | 185800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20240531 | 185700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20240531 | 185600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20240531 | 185500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20240531 | 185400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20240531 | 185300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20240531 | 185200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20240531 | 185100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20240531 | 185000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20240531 | 184900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20240531 | 184800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20240531 | 184700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20240531 | 184600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20240531 | 184500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20240531 | 184400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20240531 | 184300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20240531 | 184200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20240531 | 184100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20240531 | 184000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20240531 | 183900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20240531 | 183800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20240531 | 183700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20240531 | 183600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20240531 | 183500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20240531 | 183400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20240531 | 183300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 33 | 20240531 | 183200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20240531 | 183100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20240531 | 183000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20240531 | 182900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20240531 | 182800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20240531 | 182700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20240531 | 182600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20240531 | 182500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20240531 | 182400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20240531 | 182300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20240531 | 182200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20240531 | 182100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20240531 | 182000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20240531 | 181900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20240531 | 181800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20240531 | 181700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20240531 | 181600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20240531 | 181500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20240531 | 181400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20240531 | 181300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20240531 | 181200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20240531 | 181100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20240531 | 181000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20240531 | 180900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20240531 | 180800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20240531 | 180700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20240531 | 180600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20240531 | 180500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20240531 | 180400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20240531 | 180300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 63 | 20240531 | 180200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20240531 | 180100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20240531 | 180000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20240531 | 175900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20240531 | 175800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20240531 | 175700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20240531 | 175600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20240531 | 175500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20240531 | 175400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20240531 | 175300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20240531 | 175200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20240531 | 175100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20240531 | 175000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20240531 | 174900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20240531 | 174800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20240531 | 174700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20240531 | 174600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20240531 | 174500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20240531 | 174400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20240531 | 174300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20240531 | 174200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20240531 | 174100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20240531 | 174000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20240531 | 173900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20240531 | 173800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20240531 | 173700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20240531 | 173600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20240531 | 173500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20240531 | 173400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20240531 | 173300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 93 | 20240531 | 173200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20240531 | 173100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20240531 | 173000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20240531 | 172900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20240531 | 172800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20240531 | 172700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20240531 | 172600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20240531 | 172500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20240531 | 172400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20240531 | 172300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20240531 | 172200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20240531 | 172100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20240531 | 172000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20240531 | 171900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20240531 | 171800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20240531 | 171700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20240531 | 171600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20240531 | 171500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20240531 | 171400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20240531 | 171300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20240531 | 171200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20240531 | 171100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20240531 | 171000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20240531 | 170900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20240531 | 170800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20240531 | 170700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20240531 | 170600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20240531 | 170500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20240531 | 170400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20240531 | 170300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 123 | 20240531 | 170200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20240531 | 170100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20240531 | 170000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20240531 | 165900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20240531 | 165800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20240531 | 165700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20240531 | 165600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20240531 | 165500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20240531 | 165400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20240531 | 165300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20240531 | 165200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20240531 | 165100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20240531 | 165000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20240531 | 164900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20240531 | 164800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20240531 | 164700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20240531 | 164600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20240531 | 164500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20240531 | 164400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20240531 | 164300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20240531 | 164200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20240531 | 164100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20240531 | 164000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20240531 | 163900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20240531 | 163800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20240531 | 163700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20240531 | 163600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20240531 | 163500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20240531 | 163400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20240531 | 163300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 153 | 20240531 | 163200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20240531 | 163100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20240531 | 163000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20240531 | 162900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20240531 | 162800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20240531 | 162700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20240531 | 162600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20240531 | 162500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20240531 | 162400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20240531 | 162300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20240531 | 162200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20240531 | 162100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20240531 | 162000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20240531 | 161900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20240531 | 161800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20240531 | 161700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20240531 | 161600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20240531 | 161500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20240531 | 161400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20240531 | 161300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20240531 | 161200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20240531 | 161100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20240531 | 161000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20240531 | 160900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20240531 | 160800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20240531 | 160700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20240531 | 160600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20240531 | 160500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20240531 | 160400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20240531 | 160300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 183 | 20240531 | 160200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20240531 | 160100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20240531 | 160000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20240531 | 155900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20240531 | 155800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20240531 | 155700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20240531 | 155600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20240531 | 155500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20240531 | 155400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20240531 | 155300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20240531 | 155200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20240531 | 155100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20240531 | 155000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20240531 | 154900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20240531 | 154800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20240531 | 154700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20240531 | 154600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20240531 | 154500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20240531 | 154400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20240531 | 154300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20240531 | 154200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20240531 | 154100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20240531 | 154000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20240531 | 153900 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20240531 | 153800 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20240531 | 153700 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20240531 | 153600 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20240531 | 153500 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20240531 | 153400 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20240531 | 153300 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 213 | 20240531 | 153200 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20240531 | 153100 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20240531 | 153000 | 2620518900 | 2300 | 2300 | 2300 | 2300 | 17673 |
| 216 | 20240531 | 152900 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20240531 | 152800 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20240531 | 152700 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20240531 | 152600 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20240531 | 152500 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20240531 | 152400 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20240531 | 152300 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 223 | 20240531 | 152200 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 224 | 20240531 | 152100 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 225 | 20240531 | 152000 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 0 |
| 226 | 20240531 | 151900 | 2579871000 | 2305 | 2305 | 2305 | 2305 | 4046 |
| 227 | 20240531 | 151800 | 2570544970 | 2300 | 2300 | 2305 | 2300 | 4391 |
| 228 | 20240531 | 151700 | 2560428150 | 2305 | 2310 | 2310 | 2300 | 1754 |
| 229 | 20240531 | 151600 | 2556384440 | 2310 | 2310 | 2310 | 2305 | 1203 |
| 230 | 20240531 | 151500 | 2553611510 | 2310 | 2305 | 2310 | 2300 | 928 |
| 231 | 20240531 | 151400 | 2551472470 | 2310 | 2310 | 2310 | 2305 | 12 |
| 232 | 20240531 | 151300 | 2551444800 | 2300 | 2305 | 2310 | 2300 | 2802 |
| 233 | 20240531 | 151200 | 2544997740 | 2310 | 2305 | 2310 | 2305 | 379 |
| 234 | 20240531 | 151100 | 2544124115 | 2310 | 2305 | 2310 | 2305 | 4840 |
| 235 | 20240531 | 151000 | 2532967910 | 2305 | 2305 | 2310 | 2305 | 4737 |
| 236 | 20240531 | 150900 | 2522049085 | 2305 | 2310 | 2310 | 2305 | 5273 |
| 237 | 20240531 | 150800 | 2509894810 | 2305 | 2305 | 2310 | 2305 | 496 |
| 238 | 20240531 | 150700 | 2508751525 | 2305 | 2310 | 2310 | 2305 | 351 |
| 239 | 20240531 | 150600 | 2507941965 | 2300 | 2305 | 2310 | 2300 | 6559 |
| 240 | 20240531 | 150500 | 2492844310 | 2310 | 2310 | 2310 | 2310 | 1 |
| 241 | 20240531 | 150400 | 2492842000 | 2305 | 2305 | 2305 | 2300 | 7006 |
| 242 | 20240531 | 150300 | 2476705565 | 2300 | 2305 | 2310 | 2300 | 1449 |
| 243 | 20240531 | 150200 | 2473368975 | 2305 | 2305 | 2305 | 2305 | 1706 |
| 244 | 20240531 | 150100 | 2469436645 | 2305 | 2305 | 2305 | 2305 | 771 |
| 245 | 20240531 | 150000 | 2467659490 | 2310 | 2305 | 2310 | 2305 | 2211 |
| 246 | 20240531 | 145900 | 2462563090 | 2310 | 2305 | 2310 | 2305 | 520 |
| 247 | 20240531 | 145800 | 2461364485 | 2310 | 2310 | 2310 | 2310 | 1 |
| 248 | 20240531 | 145700 | 2461362175 | 2305 | 2310 | 2310 | 2305 | 10999 |
| 249 | 20240531 | 145600 | 2435989480 | 2310 | 2310 | 2310 | 2310 | 200 |
| 250 | 20240531 | 145500 | 2435527480 | 2310 | 2310 | 2310 | 2305 | 13 |
| 251 | 20240531 | 145400 | 2435497500 | 2305 | 2310 | 2310 | 2305 | 1237 |
| 252 | 20240531 | 145300 | 2432641150 | 2315 | 2315 | 2315 | 2315 | 0 |
| 253 | 20240531 | 145200 | 2432641150 | 2315 | 2310 | 2315 | 2310 | 151 |
| 254 | 20240531 | 145100 | 2432292335 | 2310 | 2310 | 2310 | 2305 | 4936 |
| 255 | 20240531 | 145000 | 2420906015 | 2315 | 2310 | 2315 | 2310 | 2289 |
| 256 | 20240531 | 144900 | 2415618420 | 2315 | 2310 | 2315 | 2310 | 13 |
| 257 | 20240531 | 144800 | 2415588385 | 2310 | 2310 | 2315 | 2310 | 1404 |
| 258 | 20240531 | 144700 | 2412340140 | 2310 | 2310 | 2315 | 2310 | 2804 |
| 259 | 20240531 | 144600 | 2405862800 | 2315 | 2310 | 2315 | 2310 | 46 |
| 260 | 20240531 | 144500 | 2405756535 | 2310 | 2315 | 2315 | 2310 | 1145 |
| 261 | 20240531 | 144400 | 2403106090 | 2315 | 2315 | 2315 | 2315 | 822 |
| 262 | 20240531 | 144300 | 2401203160 | 2310 | 2310 | 2310 | 2310 | 500 |
| 263 | 20240531 | 144200 | 2400048160 | 2310 | 2315 | 2315 | 2310 | 269 |
| 264 | 20240531 | 144100 | 2399426020 | 2315 | 2310 | 2315 | 2310 | 3043 |
| 265 | 20240531 | 144000 | 2392396540 | 2310 | 2310 | 2310 | 2310 | 98 |
| 266 | 20240531 | 143900 | 2392170160 | 2315 | 2315 | 2315 | 2315 | 353 |
| 267 | 20240531 | 143800 | 2391352965 | 2315 | 2310 | 2315 | 2310 | 1013 |
| 268 | 20240531 | 143700 | 2389012835 | 2315 | 2320 | 2320 | 2315 | 12 |
| 269 | 20240531 | 143600 | 2388985030 | 2320 | 2320 | 2320 | 2320 | 40 |
| 270 | 20240531 | 143500 | 2388892230 | 2320 | 2310 | 2320 | 2310 | 7538 |
| 271 | 20240531 | 143400 | 2371441860 | 2315 | 2310 | 2315 | 2310 | 1004 |
| 272 | 20240531 | 143300 | 2369122610 | 2305 | 2310 | 2315 | 2305 | 1675 |
| 273 | 20240531 | 143200 | 2365254070 | 2315 | 2315 | 2315 | 2305 | 11059 |
| 274 | 20240531 | 143100 | 2339755315 | 2315 | 2315 | 2315 | 2305 | 4166 |
| 275 | 20240531 | 143000 | 2330128715 | 2315 | 2310 | 2315 | 2310 | 2569 |
| 276 | 20240531 | 142900 | 2324182980 | 2310 | 2310 | 2310 | 2310 | 0 |
| 277 | 20240531 | 142800 | 2324182980 | 2310 | 2310 | 2310 | 2310 | 25 |
| 278 | 20240531 | 142700 | 2324125230 | 2310 | 2320 | 2320 | 2310 | 25626 |
| 279 | 20240531 | 142600 | 2264898995 | 2320 | 2320 | 2320 | 2320 | 535 |
| 280 | 20240531 | 142500 | 2263657795 | 2315 | 2320 | 2320 | 2315 | 307 |
| 281 | 20240531 | 142400 | 2262947055 | 2320 | 2320 | 2320 | 2320 | 4 |
| 282 | 20240531 | 142300 | 2262937775 | 2325 | 2320 | 2325 | 2315 | 7450 |
| 283 | 20240531 | 142200 | 2245672985 | 2325 | 2325 | 2325 | 2325 | 8 |
| 284 | 20240531 | 142100 | 2245654385 | 2330 | 2330 | 2330 | 2330 | 1 |
| 285 | 20240531 | 142000 | 2245652055 | 2320 | 2330 | 2330 | 2320 | 2663 |
| 286 | 20240531 | 141900 | 2239462505 | 2330 | 2330 | 2330 | 2330 | 4 |
| 287 | 20240531 | 141800 | 2239453185 | 2330 | 2330 | 2330 | 2330 | 500 |
| 288 | 20240531 | 141700 | 2238288185 | 2330 | 2325 | 2330 | 2325 | 1257 |
| 289 | 20240531 | 141600 | 2235365655 | 2325 | 2325 | 2325 | 2325 | 128 |
| 290 | 20240531 | 141500 | 2235068055 | 2330 | 2330 | 2330 | 2330 | 29 |
| 291 | 20240531 | 141400 | 2235000485 | 2330 | 2330 | 2330 | 2330 | 393 |
| 292 | 20240531 | 141300 | 2234084795 | 2330 | 2330 | 2330 | 2330 | 25 |
| 293 | 20240531 | 141200 | 2234026545 | 2330 | 2330 | 2330 | 2330 | 4 |
| 294 | 20240531 | 141100 | 2234017225 | 2330 | 2330 | 2330 | 2330 | 0 |
| 295 | 20240531 | 141000 | 2234017225 | 2330 | 2330 | 2330 | 2330 | 1 |
| 296 | 20240531 | 140900 | 2234014895 | 2325 | 2330 | 2330 | 2325 | 3664 |
| 297 | 20240531 | 140800 | 2225482610 | 2335 | 2335 | 2335 | 2335 | 2 |
| 298 | 20240531 | 140700 | 2225477940 | 2335 | 2335 | 2340 | 2330 | 9699 |
| 299 | 20240531 | 140600 | 2202833805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 300 | 20240531 | 140500 | 2202833805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 301 | 20240531 | 140400 | 2202833805 | 2340 | 2340 | 2340 | 2340 | 20 |
| 302 | 20240531 | 140300 | 2202787005 | 2340 | 2340 | 2340 | 2340 | 4 |
| 303 | 20240531 | 140200 | 2202777645 | 2340 | 2335 | 2340 | 2335 | 61 |
| 304 | 20240531 | 140100 | 2202635135 | 2335 | 2335 | 2340 | 2335 | 2201 |
| 305 | 20240531 | 140000 | 2197495795 | 2340 | 2340 | 2340 | 2340 | 10 |
| 306 | 20240531 | 135900 | 2197472395 | 2335 | 2335 | 2335 | 2335 | 1282 |
| 307 | 20240531 | 135800 | 2194478925 | 2340 | 2335 | 2340 | 2335 | 26 |
| 308 | 20240531 | 135700 | 2194418195 | 2340 | 2340 | 2340 | 2340 | 177 |
| 309 | 20240531 | 135600 | 2194004015 | 2345 | 2340 | 2345 | 2340 | 101 |
| 310 | 20240531 | 135500 | 2193767670 | 2335 | 2340 | 2345 | 2335 | 65 |
| 311 | 20240531 | 135400 | 2193615615 | 2340 | 2340 | 2345 | 2335 | 2569 |
| 312 | 20240531 | 135300 | 2187606650 | 2335 | 2340 | 2340 | 2335 | 72 |
| 313 | 20240531 | 135200 | 2187438525 | 2335 | 2340 | 2340 | 2335 | 421 |
| 314 | 20240531 | 135100 | 2186455485 | 2335 | 2340 | 2340 | 2335 | 1345 |
| 315 | 20240531 | 135000 | 2183314685 | 2335 | 2335 | 2335 | 2335 | 4 |
| 316 | 20240531 | 134900 | 2183305345 | 2340 | 2335 | 2340 | 2335 | 172 |
| 317 | 20240531 | 134800 | 2182903155 | 2335 | 2340 | 2340 | 2335 | 41 |
| 318 | 20240531 | 134700 | 2182807315 | 2340 | 2340 | 2340 | 2340 | 11 |
| 319 | 20240531 | 134600 | 2182781575 | 2340 | 2335 | 2340 | 2335 | 511 |
| 320 | 20240531 | 134500 | 2181585885 | 2340 | 2340 | 2340 | 2340 | 0 |
| 321 | 20240531 | 134400 | 2181585885 | 2340 | 2335 | 2340 | 2335 | 6 |
| 322 | 20240531 | 134300 | 2181571865 | 2335 | 2340 | 2340 | 2335 | 505 |
| 323 | 20240531 | 134200 | 2180392685 | 2335 | 2340 | 2340 | 2335 | 160 |
| 324 | 20240531 | 134100 | 2180019035 | 2340 | 2335 | 2340 | 2335 | 987 |
| 325 | 20240531 | 134000 | 2177714380 | 2330 | 2330 | 2330 | 2330 | 341 |
| 326 | 20240531 | 133900 | 2176919850 | 2335 | 2335 | 2335 | 2335 | 1128 |
| 327 | 20240531 | 133800 | 2174285970 | 2335 | 2335 | 2335 | 2335 | 0 |
| 328 | 20240531 | 133700 | 2174285970 | 2335 | 2335 | 2335 | 2335 | 0 |
| 329 | 20240531 | 133600 | 2174285970 | 2335 | 2335 | 2335 | 2335 | 0 |
| 330 | 20240531 | 133500 | 2174285970 | 2335 | 2330 | 2335 | 2325 | 1004 |
| 331 | 20240531 | 133400 | 2171950610 | 2335 | 2335 | 2335 | 2335 | 438 |
| 332 | 20240531 | 133300 | 2170927880 | 2335 | 2335 | 2335 | 2335 | 13 |
| 333 | 20240531 | 133200 | 2170897525 | 2335 | 2335 | 2335 | 2335 | 0 |
| 334 | 20240531 | 133100 | 2170897525 | 2335 | 2335 | 2335 | 2330 | 16 |
| 335 | 20240531 | 133000 | 2170860170 | 2340 | 2335 | 2340 | 2335 | 421 |
| 336 | 20240531 | 132900 | 2169875260 | 2335 | 2335 | 2335 | 2330 | 975 |
| 337 | 20240531 | 132800 | 2167603125 | 2335 | 2335 | 2340 | 2335 | 227 |
| 338 | 20240531 | 132700 | 2167072510 | 2340 | 2335 | 2340 | 2330 | 66 |
| 339 | 20240531 | 132600 | 2166918435 | 2335 | 2340 | 2340 | 2335 | 80 |
| 340 | 20240531 | 132500 | 2166731555 | 2340 | 2335 | 2345 | 2330 | 23 |
| 341 | 20240531 | 132400 | 2166677880 | 2345 | 2340 | 2345 | 2340 | 1328 |
| 342 | 20240531 | 132300 | 2163570355 | 2350 | 2345 | 2350 | 2345 | 879 |
| 343 | 20240531 | 132200 | 2161509005 | 2345 | 2340 | 2350 | 2340 | 16746 |
| 344 | 20240531 | 132100 | 2122304395 | 2340 | 2340 | 2340 | 2335 | 159 |
| 345 | 20240531 | 132000 | 2121933105 | 2340 | 2340 | 2340 | 2340 | 252 |
| 346 | 20240531 | 131900 | 2121343425 | 2340 | 2340 | 2340 | 2340 | 66 |
| 347 | 20240531 | 131800 | 2121188985 | 2335 | 2335 | 2340 | 2330 | 2538 |
| 348 | 20240531 | 131700 | 2115262005 | 2330 | 2325 | 2335 | 2325 | 4665 |
| 349 | 20240531 | 131600 | 2104401235 | 2325 | 2320 | 2325 | 2320 | 1003 |
| 350 | 20240531 | 131500 | 2102074270 | 2320 | 2320 | 2320 | 2320 | 400 |
| 351 | 20240531 | 131400 | 2101146270 | 2320 | 2320 | 2320 | 2320 | 17 |
| 352 | 20240531 | 131300 | 2101106830 | 2320 | 2320 | 2320 | 2320 | 9 |
| 353 | 20240531 | 131200 | 2101085950 | 2320 | 2320 | 2320 | 2320 | 80 |
| 354 | 20240531 | 131100 | 2100900350 | 2320 | 2315 | 2320 | 2315 | 1586 |
| 355 | 20240531 | 131000 | 2097226255 | 2320 | 2315 | 2320 | 2315 | 3001 |
| 356 | 20240531 | 130900 | 2090278935 | 2320 | 2315 | 2320 | 2315 | 352 |
| 357 | 20240531 | 130800 | 2089464050 | 2310 | 2310 | 2310 | 2310 | 430 |
| 358 | 20240531 | 130700 | 2088470750 | 2315 | 2315 | 2315 | 2315 | 1 |
| 359 | 20240531 | 130600 | 2088468435 | 2315 | 2320 | 2320 | 2315 | 72 |
| 360 | 20240531 | 130500 | 2088301505 | 2320 | 2315 | 2320 | 2310 | 18026 |
| 361 | 20240531 | 130400 | 2046574200 | 2320 | 2315 | 2320 | 2315 | 3390 |
| 362 | 20240531 | 130300 | 2038709900 | 2325 | 2320 | 2325 | 2320 | 4148 |
| 363 | 20240531 | 130200 | 2029086535 | 2325 | 2325 | 2325 | 2325 | 510 |
| 364 | 20240531 | 130100 | 2027900785 | 2325 | 2325 | 2325 | 2325 | 101 |
| 365 | 20240531 | 130000 | 2027665960 | 2325 | 2325 | 2325 | 2325 | 152 |
| 366 | 20240531 | 125900 | 2027312560 | 2325 | 2325 | 2325 | 2325 | 72 |
| 367 | 20240531 | 125800 | 2027145160 | 2325 | 2325 | 2325 | 2325 | 99 |
| 368 | 20240531 | 125700 | 2026914985 | 2325 | 2325 | 2325 | 2325 | 0 |
| 369 | 20240531 | 125600 | 2026914985 | 2325 | 2325 | 2325 | 2325 | 0 |
| 370 | 20240531 | 125500 | 2026914985 | 2325 | 2320 | 2325 | 2320 | 1542 |
| 371 | 20240531 | 125400 | 2023330080 | 2325 | 2320 | 2325 | 2320 | 151 |
| 372 | 20240531 | 125300 | 2022979755 | 2325 | 2315 | 2325 | 2315 | 2436 |
| 373 | 20240531 | 125200 | 2017328330 | 2320 | 2320 | 2320 | 2320 | 1 |
| 374 | 20240531 | 125100 | 2017326010 | 2315 | 2320 | 2320 | 2315 | 221 |
| 375 | 20240531 | 125000 | 2016813790 | 2320 | 2320 | 2320 | 2320 | 512 |
| 376 | 20240531 | 124900 | 2015625950 | 2315 | 2315 | 2315 | 2315 | 50 |
| 377 | 20240531 | 124800 | 2015510200 | 2320 | 2320 | 2320 | 2320 | 101 |
| 378 | 20240531 | 124700 | 2015275880 | 2320 | 2315 | 2320 | 2315 | 59 |
| 379 | 20240531 | 124600 | 2015139255 | 2320 | 2315 | 2320 | 2315 | 893 |
| 380 | 20240531 | 124500 | 2013067600 | 2320 | 2320 | 2320 | 2320 | 0 |
| 381 | 20240531 | 124400 | 2013067600 | 2320 | 2315 | 2320 | 2315 | 912 |
| 382 | 20240531 | 124300 | 2010952010 | 2315 | 2315 | 2315 | 2315 | 129 |
| 383 | 20240531 | 124200 | 2010653375 | 2315 | 2315 | 2315 | 2315 | 20 |
| 384 | 20240531 | 124100 | 2010607075 | 2315 | 2315 | 2315 | 2315 | 0 |
| 385 | 20240531 | 124000 | 2010607075 | 2315 | 2315 | 2315 | 2315 | 51 |
| 386 | 20240531 | 123900 | 2010489010 | 2320 | 2315 | 2320 | 2315 | 744 |
| 387 | 20240531 | 123800 | 2008766640 | 2315 | 2315 | 2315 | 2315 | 100 |
| 388 | 20240531 | 123700 | 2008535140 | 2320 | 2320 | 2320 | 2320 | 436 |
| 389 | 20240531 | 123600 | 2007523620 | 2320 | 2320 | 2320 | 2320 | 0 |
| 390 | 20240531 | 123500 | 2007523620 | 2320 | 2320 | 2320 | 2320 | 1 |
| 391 | 20240531 | 123400 | 2007521300 | 2310 | 2315 | 2315 | 2310 | 930 |
| 392 | 20240531 | 123300 | 2005369250 | 2310 | 2315 | 2315 | 2310 | 1461 |
| 393 | 20240531 | 123200 | 2001989005 | 2315 | 2315 | 2315 | 2315 | 5380 |
| 394 | 20240531 | 123100 | 1989534305 | 2320 | 2320 | 2320 | 2315 | 137 |
| 395 | 20240531 | 123000 | 1989216470 | 2320 | 2320 | 2320 | 2320 | 241 |
| 396 | 20240531 | 122900 | 1988657350 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 397 | 20240531 | 122800 | 1986337350 | 2320 | 2320 | 2320 | 2320 | 6651 |
| 398 | 20240531 | 122700 | 1970907030 | 2320 | 2325 | 2325 | 2320 | 52 |
| 399 | 20240531 | 122600 | 1970786140 | 2325 | 2325 | 2325 | 2325 | 2 |
| 400 | 20240531 | 122500 | 1970781490 | 2320 | 2320 | 2320 | 2320 | 431 |
| 401 | 20240531 | 122400 | 1969781570 | 2320 | 2320 | 2320 | 2315 | 15337 |
| 402 | 20240531 | 122300 | 1934206195 | 2320 | 2315 | 2320 | 2315 | 2205 |
| 403 | 20240531 | 122200 | 1929101405 | 2315 | 2320 | 2320 | 2315 | 71 |
| 404 | 20240531 | 122100 | 1928937035 | 2310 | 2315 | 2315 | 2310 | 6820 |
| 405 | 20240531 | 122000 | 1913156035 | 2315 | 2315 | 2315 | 2315 | 553 |
| 406 | 20240531 | 121900 | 1911875840 | 2315 | 2315 | 2315 | 2315 | 5399 |
| 407 | 20240531 | 121800 | 1899377155 | 2315 | 2315 | 2315 | 2315 | 10060 |
| 408 | 20240531 | 121700 | 1876088255 | 2315 | 2315 | 2320 | 2315 | 574 |
| 409 | 20240531 | 121600 | 1874759425 | 2320 | 2320 | 2320 | 2320 | 9 |
| 410 | 20240531 | 121500 | 1874738545 | 2315 | 2320 | 2320 | 2315 | 1640 |
| 411 | 20240531 | 121400 | 1870938170 | 2320 | 2320 | 2320 | 2320 | 5063 |
| 412 | 20240531 | 121300 | 1859192010 | 2325 | 2320 | 2325 | 2320 | 1655 |
| 413 | 20240531 | 121200 | 1855352360 | 2325 | 2325 | 2325 | 2325 | 10 |
| 414 | 20240531 | 121100 | 1855329110 | 2325 | 2325 | 2325 | 2320 | 209 |
| 415 | 20240531 | 121000 | 1854844175 | 2325 | 2325 | 2325 | 2325 | 100 |
| 416 | 20240531 | 120900 | 1854611675 | 2325 | 2325 | 2325 | 2325 | 5 |
| 417 | 20240531 | 120800 | 1854600050 | 2320 | 2325 | 2325 | 2320 | 1100 |
| 418 | 20240531 | 120700 | 1852045890 | 2325 | 2320 | 2325 | 2320 | 2 |
| 419 | 20240531 | 120600 | 1852041245 | 2325 | 2325 | 2325 | 2320 | 709 |
| 420 | 20240531 | 120500 | 1850393820 | 2320 | 2320 | 2320 | 2320 | 0 |
| 421 | 20240531 | 120400 | 1850393820 | 2320 | 2325 | 2330 | 2320 | 987 |
| 422 | 20240531 | 120300 | 1848099245 | 2320 | 2325 | 2325 | 2320 | 210 |
| 423 | 20240531 | 120200 | 1847611490 | 2330 | 2330 | 2330 | 2330 | 0 |
| 424 | 20240531 | 120100 | 1847611490 | 2330 | 2330 | 2330 | 2330 | 1 |
| 425 | 20240531 | 120000 | 1847609160 | 2325 | 2325 | 2325 | 2325 | 1017 |
| 426 | 20240531 | 115900 | 1845244635 | 2325 | 2325 | 2325 | 2325 | 2762 |
| 427 | 20240531 | 115800 | 1838822985 | 2330 | 2330 | 2330 | 2330 | 101 |
| 428 | 20240531 | 115700 | 1838587655 | 2325 | 2325 | 2325 | 2325 | 2650 |
| 429 | 20240531 | 115600 | 1832426405 | 2325 | 2335 | 2335 | 2325 | 2 |
| 430 | 20240531 | 115500 | 1832421745 | 2335 | 2325 | 2335 | 2325 | 1195 |
| 431 | 20240531 | 115400 | 1829642860 | 2335 | 2335 | 2335 | 2335 | 0 |
| 432 | 20240531 | 115300 | 1829642860 | 2335 | 2335 | 2335 | 2335 | 5 |
| 433 | 20240531 | 115200 | 1829631185 | 2340 | 2335 | 2340 | 2330 | 1218 |
| 434 | 20240531 | 115100 | 1826792145 | 2340 | 2340 | 2340 | 2340 | 285 |
| 435 | 20240531 | 115000 | 1826125245 | 2340 | 2335 | 2340 | 2335 | 63 |
| 436 | 20240531 | 114900 | 1825978130 | 2340 | 2335 | 2340 | 2335 | 66 |
| 437 | 20240531 | 114800 | 1825824015 | 2340 | 2340 | 2340 | 2335 | 25 |
| 438 | 20240531 | 114700 | 1825765625 | 2340 | 2335 | 2340 | 2335 | 334 |
| 439 | 20240531 | 114600 | 1824985715 | 2340 | 2335 | 2340 | 2335 | 500 |
| 440 | 20240531 | 114500 | 1823816010 | 2340 | 2330 | 2340 | 2330 | 62 |
| 441 | 20240531 | 114400 | 1823671530 | 2340 | 2340 | 2340 | 2340 | 0 |
| 442 | 20240531 | 114300 | 1823671530 | 2340 | 2340 | 2340 | 2335 | 259 |
| 443 | 20240531 | 114200 | 1823066755 | 2340 | 2330 | 2340 | 2330 | 6062 |
| 444 | 20240531 | 114100 | 1808916890 | 2330 | 2325 | 2330 | 2325 | 403 |
| 445 | 20240531 | 114000 | 1807979900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 446 | 20240531 | 113900 | 1807979900 | 2330 | 2330 | 2330 | 2330 | 11 |
| 447 | 20240531 | 113800 | 1807954270 | 2330 | 2330 | 2330 | 2330 | 1 |
| 448 | 20240531 | 113700 | 1807951940 | 2330 | 2325 | 2330 | 2325 | 2 |
| 449 | 20240531 | 113600 | 1807947285 | 2330 | 2325 | 2330 | 2325 | 2 |
| 450 | 20240531 | 113500 | 1807942630 | 2325 | 2335 | 2335 | 2325 | 32 |
| 451 | 20240531 | 113400 | 1807868215 | 2330 | 2335 | 2335 | 2330 | 5 |
| 452 | 20240531 | 113300 | 1807856560 | 2330 | 2320 | 2335 | 2320 | 4770 |
| 453 | 20240531 | 113200 | 1796755265 | 2320 | 2325 | 2325 | 2320 | 335 |
| 454 | 20240531 | 113100 | 1795978040 | 2325 | 2325 | 2325 | 2325 | 0 |
| 455 | 20240531 | 113000 | 1795978040 | 2325 | 2325 | 2325 | 2325 | 1 |
| 456 | 20240531 | 112900 | 1795975715 | 2325 | 2325 | 2325 | 2325 | 2 |
| 457 | 20240531 | 112800 | 1795971065 | 2325 | 2325 | 2325 | 2325 | 205 |
| 458 | 20240531 | 112700 | 1795494440 | 2325 | 2320 | 2325 | 2320 | 296 |
| 459 | 20240531 | 112600 | 1794807715 | 2325 | 2320 | 2325 | 2320 | 211 |
| 460 | 20240531 | 112500 | 1794318190 | 2325 | 2320 | 2325 | 2320 | 2682 |
| 461 | 20240531 | 112400 | 1788095650 | 2325 | 2325 | 2325 | 2325 | 1007 |
| 462 | 20240531 | 112300 | 1785754375 | 2325 | 2325 | 2325 | 2325 | 0 |
| 463 | 20240531 | 112200 | 1785754375 | 2325 | 2320 | 2325 | 2320 | 67 |
| 464 | 20240531 | 112100 | 1785598900 | 2320 | 2320 | 2320 | 2320 | 69 |
| 465 | 20240531 | 112000 | 1785438820 | 2320 | 2325 | 2325 | 2320 | 2772 |
| 466 | 20240531 | 111900 | 1779007280 | 2325 | 2325 | 2325 | 2325 | 441 |
| 467 | 20240531 | 111800 | 1777981955 | 2320 | 2325 | 2325 | 2320 | 2510 |
| 468 | 20240531 | 111700 | 1772158490 | 2325 | 2325 | 2325 | 2320 | 3333 |
| 469 | 20240531 | 111600 | 1764425895 | 2325 | 2320 | 2325 | 2320 | 597 |
| 470 | 20240531 | 111500 | 1763040555 | 2320 | 2325 | 2325 | 2320 | 1038 |
| 471 | 20240531 | 111400 | 1760627665 | 2325 | 2330 | 2330 | 2325 | 3534 |
| 472 | 20240531 | 111300 | 1752411090 | 2325 | 2325 | 2325 | 2325 | 100 |
| 473 | 20240531 | 111200 | 1752178590 | 2330 | 2325 | 2330 | 2325 | 1817 |
| 474 | 20240531 | 111100 | 1747954055 | 2325 | 2330 | 2330 | 2325 | 4799 |
| 475 | 20240531 | 111000 | 1736796350 | 2325 | 2330 | 2330 | 2325 | 7237 |
| 476 | 20240531 | 110900 | 1719961725 | 2330 | 2335 | 2335 | 2330 | 1613 |
| 477 | 20240531 | 110800 | 1716201995 | 2340 | 2335 | 2340 | 2335 | 692 |
| 478 | 20240531 | 110700 | 1714582965 | 2340 | 2340 | 2340 | 2340 | 0 |
| 479 | 20240531 | 110600 | 1714582965 | 2340 | 2340 | 2340 | 2340 | 10 |
| 480 | 20240531 | 110500 | 1714559565 | 2340 | 2340 | 2340 | 2340 | 275 |
| 481 | 20240531 | 110400 | 1713916065 | 2340 | 2340 | 2340 | 2330 | 695 |
| 482 | 20240531 | 110300 | 1712295600 | 2335 | 2335 | 2335 | 2335 | 4170 |
| 483 | 20240531 | 110200 | 1702558650 | 2335 | 2335 | 2335 | 2335 | 1333 |
| 484 | 20240531 | 110100 | 1699446095 | 2335 | 2335 | 2335 | 2335 | 22 |
| 485 | 20240531 | 110000 | 1699394725 | 2335 | 2335 | 2335 | 2335 | 3005 |
| 486 | 20240531 | 105900 | 1692378050 | 2335 | 2335 | 2335 | 2330 | 503 |
| 487 | 20240531 | 105800 | 1691204045 | 2335 | 2335 | 2335 | 2335 | 11 |
| 488 | 20240531 | 105700 | 1691178360 | 2335 | 2335 | 2335 | 2335 | 1 |
| 489 | 20240531 | 105600 | 1691176025 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 490 | 20240531 | 105500 | 1688846025 | 2330 | 2335 | 2335 | 2330 | 1966 |
| 491 | 20240531 | 105400 | 1684265220 | 2335 | 2335 | 2335 | 2335 | 22 |
| 492 | 20240531 | 105300 | 1684213850 | 2335 | 2330 | 2335 | 2330 | 2 |
| 493 | 20240531 | 105200 | 1684209185 | 2335 | 2330 | 2335 | 2330 | 151 |
| 494 | 20240531 | 105100 | 1683857350 | 2335 | 2330 | 2335 | 2330 | 801 |
| 495 | 20240531 | 105000 | 1681991015 | 2330 | 2330 | 2335 | 2330 | 64 |
| 496 | 20240531 | 104900 | 1681841875 | 2335 | 2335 | 2335 | 2335 | 3 |
| 497 | 20240531 | 104800 | 1681834870 | 2325 | 2330 | 2330 | 2325 | 5234 |
| 498 | 20240531 | 104700 | 1669646490 | 2335 | 2335 | 2335 | 2335 | 1115 |
| 499 | 20240531 | 104600 | 1667042965 | 2335 | 2335 | 2335 | 2335 | 2014 |
| 500 | 20240531 | 104500 | 1662340275 | 2335 | 2330 | 2335 | 2330 | 2318 |
| 501 | 20240531 | 104400 | 1656939285 | 2330 | 2330 | 2330 | 2330 | 0 |
| 502 | 20240531 | 104300 | 1656939285 | 2330 | 2330 | 2330 | 2330 | 777 |
| 503 | 20240531 | 104200 | 1655128875 | 2330 | 2335 | 2335 | 2330 | 855 |
| 504 | 20240531 | 104100 | 1653136690 | 2340 | 2340 | 2340 | 2330 | 1728 |
| 505 | 20240531 | 104000 | 1649110290 | 2330 | 2340 | 2340 | 2330 | 9 |
| 506 | 20240531 | 103900 | 1649089280 | 2340 | 2340 | 2340 | 2330 | 2015 |
| 507 | 20240531 | 103800 | 1644394310 | 2330 | 2340 | 2340 | 2330 | 663 |
| 508 | 20240531 | 103700 | 1642848860 | 2335 | 2335 | 2340 | 2335 | 1169 |
| 509 | 20240531 | 103600 | 1640119240 | 2335 | 2335 | 2340 | 2335 | 1757 |
| 510 | 20240531 | 103500 | 1636016585 | 2335 | 2335 | 2335 | 2335 | 81 |
| 511 | 20240531 | 103400 | 1635827450 | 2335 | 2340 | 2340 | 2335 | 107 |
| 512 | 20240531 | 103300 | 1635577105 | 2340 | 2335 | 2340 | 2335 | 276 |
| 513 | 20240531 | 103200 | 1634932640 | 2335 | 2340 | 2340 | 2335 | 855 |
| 514 | 20240531 | 103100 | 1632932015 | 2345 | 2345 | 2345 | 2340 | 666 |
| 515 | 20240531 | 103000 | 1631370260 | 2345 | 2345 | 2345 | 2345 | 126 |
| 516 | 20240531 | 102900 | 1631074790 | 2340 | 2340 | 2340 | 2340 | 0 |
| 517 | 20240531 | 102800 | 1631074790 | 2340 | 2340 | 2345 | 2340 | 2230 |
| 518 | 20240531 | 102700 | 1625856530 | 2340 | 2340 | 2340 | 2340 | 160 |
| 519 | 20240531 | 102600 | 1625482130 | 2340 | 2345 | 2345 | 2340 | 59 |
| 520 | 20240531 | 102500 | 1625343820 | 2345 | 2345 | 2345 | 2340 | 2027 |
| 521 | 20240531 | 102400 | 1620598005 | 2335 | 2340 | 2345 | 2335 | 113 |
| 522 | 20240531 | 102300 | 1620333630 | 2335 | 2340 | 2340 | 2335 | 2450 |
| 523 | 20240531 | 102200 | 1614600645 | 2340 | 2340 | 2340 | 2340 | 100 |
| 524 | 20240531 | 102100 | 1614366645 | 2340 | 2340 | 2340 | 2340 | 10 |
| 525 | 20240531 | 102000 | 1614343245 | 2345 | 2345 | 2345 | 2340 | 235 |
| 526 | 20240531 | 101900 | 1613792520 | 2345 | 2330 | 2345 | 2330 | 124 |
| 527 | 20240531 | 101800 | 1613503585 | 2335 | 2345 | 2350 | 2330 | 9018 |
| 528 | 20240531 | 101700 | 1592422600 | 2345 | 2345 | 2345 | 2345 | 1 |
| 529 | 20240531 | 101600 | 1592420255 | 2345 | 2345 | 2345 | 2345 | 3 |
| 530 | 20240531 | 101500 | 1592413220 | 2345 | 2340 | 2345 | 2340 | 861 |
| 531 | 20240531 | 101400 | 1590398210 | 2345 | 2345 | 2345 | 2345 | 228 |
| 532 | 20240531 | 101300 | 1589863550 | 2345 | 2345 | 2345 | 2345 | 75 |
| 533 | 20240531 | 101200 | 1589687675 | 2350 | 2350 | 2350 | 2350 | 197 |
| 534 | 20240531 | 101100 | 1589224725 | 2350 | 2345 | 2350 | 2345 | 126 |
| 535 | 20240531 | 101000 | 1588928950 | 2345 | 2345 | 2350 | 2345 | 750 |
| 536 | 20240531 | 100900 | 1587170150 | 2350 | 2350 | 2350 | 2350 | 500 |
| 537 | 20240531 | 100800 | 1585995150 | 2350 | 2350 | 2350 | 2350 | 2 |
| 538 | 20240531 | 100700 | 1585990450 | 2350 | 2345 | 2350 | 2345 | 383 |
| 539 | 20240531 | 100600 | 1585092310 | 2345 | 2345 | 2345 | 2340 | 228 |
| 540 | 20240531 | 100500 | 1584557855 | 2345 | 2345 | 2345 | 2340 | 324 |
| 541 | 20240531 | 100400 | 1583798155 | 2345 | 2350 | 2350 | 2345 | 1073 |
| 542 | 20240531 | 100300 | 1581281955 | 2340 | 2340 | 2350 | 2340 | 171 |
| 543 | 20240531 | 100200 | 1580881805 | 2345 | 2340 | 2345 | 2335 | 5897 |
| 544 | 20240531 | 100100 | 1567079335 | 2345 | 2345 | 2345 | 2335 | 12431 |
| 545 | 20240531 | 100000 | 1538003810 | 2350 | 2345 | 2350 | 2345 | 178 |
| 546 | 20240531 | 095900 | 1537586230 | 2345 | 2350 | 2350 | 2340 | 1068 |
| 547 | 20240531 | 095800 | 1535078390 | 2350 | 2340 | 2350 | 2340 | 754 |
| 548 | 20240531 | 095700 | 1533310345 | 2345 | 2335 | 2345 | 2335 | 1933 |
| 549 | 20240531 | 095600 | 1528795635 | 2340 | 2340 | 2345 | 2340 | 1117 |
| 550 | 20240531 | 095500 | 1526181770 | 2340 | 2340 | 2340 | 2335 | 1947 |
| 551 | 20240531 | 095400 | 1521634100 | 2335 | 2345 | 2345 | 2335 | 3208 |
| 552 | 20240531 | 095300 | 1514142235 | 2350 | 2350 | 2350 | 2335 | 3727 |
| 553 | 20240531 | 095200 | 1505417965 | 2350 | 2345 | 2350 | 2345 | 2077 |
| 554 | 20240531 | 095100 | 1500547395 | 2345 | 2345 | 2345 | 2340 | 3532 |
| 555 | 20240531 | 095000 | 1492278040 | 2345 | 2345 | 2345 | 2340 | 2873 |
| 556 | 20240531 | 094900 | 1485554550 | 2345 | 2345 | 2350 | 2340 | 4782 |
| 557 | 20240531 | 094800 | 1474351800 | 2350 | 2360 | 2360 | 2350 | 4011 |
| 558 | 20240531 | 094700 | 1464915505 | 2360 | 2360 | 2365 | 2355 | 1969 |
| 559 | 20240531 | 094600 | 1460268405 | 2360 | 2365 | 2365 | 2355 | 1956 |
| 560 | 20240531 | 094500 | 1455655800 | 2360 | 2365 | 2365 | 2360 | 1785 |
| 561 | 20240531 | 094400 | 1451434775 | 2370 | 2360 | 2370 | 2360 | 1654 |
| 562 | 20240531 | 094300 | 1447531320 | 2360 | 2365 | 2370 | 2360 | 4688 |
| 563 | 20240531 | 094200 | 1436465730 | 2365 | 2360 | 2365 | 2360 | 3716 |
| 564 | 20240531 | 094100 | 1427680535 | 2360 | 2360 | 2370 | 2360 | 357 |
| 565 | 20240531 | 094000 | 1426838005 | 2370 | 2370 | 2370 | 2360 | 1746 |
| 566 | 20240531 | 093900 | 1422710255 | 2370 | 2360 | 2370 | 2360 | 3729 |
| 567 | 20240531 | 093800 | 1413907090 | 2365 | 2365 | 2370 | 2360 | 3752 |
| 568 | 20240531 | 093700 | 1405047090 | 2365 | 2370 | 2370 | 2365 | 3008 |
| 569 | 20240531 | 093600 | 1397933130 | 2360 | 2365 | 2370 | 2360 | 1360 |
| 570 | 20240531 | 093500 | 1394716145 | 2365 | 2355 | 2365 | 2355 | 2218 |
| 571 | 20240531 | 093400 | 1389479450 | 2355 | 2365 | 2370 | 2355 | 10375 |
| 572 | 20240531 | 093300 | 1365025630 | 2370 | 2370 | 2370 | 2370 | 1423 |
| 573 | 20240531 | 093200 | 1361653120 | 2370 | 2370 | 2370 | 2370 | 502 |
| 574 | 20240531 | 093100 | 1360463380 | 2370 | 2360 | 2370 | 2360 | 1952 |
| 575 | 20240531 | 093000 | 1355844830 | 2365 | 2370 | 2370 | 2360 | 3434 |
| 576 | 20240531 | 092900 | 1347734335 | 2370 | 2370 | 2375 | 2370 | 4122 |
| 577 | 20240531 | 092800 | 1337964945 | 2375 | 2380 | 2380 | 2370 | 4735 |
| 578 | 20240531 | 092700 | 1326696355 | 2385 | 2385 | 2385 | 2370 | 1703 |
| 579 | 20240531 | 092600 | 1322644035 | 2380 | 2370 | 2380 | 2365 | 5362 |
| 580 | 20240531 | 092500 | 1309915685 | 2365 | 2360 | 2365 | 2360 | 5570 |
| 581 | 20240531 | 092400 | 1296747840 | 2360 | 2365 | 2365 | 2360 | 6308 |
| 582 | 20240531 | 092300 | 1281855920 | 2365 | 2355 | 2365 | 2355 | 3629 |
| 583 | 20240531 | 092200 | 1273293835 | 2360 | 2355 | 2360 | 2345 | 2331 |
| 584 | 20240531 | 092100 | 1267815435 | 2350 | 2375 | 2375 | 2350 | 30615 |
| 585 | 20240531 | 092000 | 1195601510 | 2375 | 2370 | 2375 | 2370 | 4067 |
| 586 | 20240531 | 091900 | 1185959715 | 2375 | 2375 | 2380 | 2375 | 5708 |
| 587 | 20240531 | 091800 | 1172402720 | 2380 | 2380 | 2385 | 2375 | 3483 |
| 588 | 20240531 | 091700 | 1164113370 | 2380 | 2385 | 2385 | 2380 | 8275 |
| 589 | 20240531 | 091600 | 1144391265 | 2385 | 2390 | 2390 | 2385 | 4212 |
| 590 | 20240531 | 091500 | 1134341930 | 2385 | 2395 | 2395 | 2385 | 5285 |
| 591 | 20240531 | 091400 | 1121713290 | 2395 | 2395 | 2400 | 2390 | 5691 |
| 592 | 20240531 | 091300 | 1108087335 | 2395 | 2400 | 2400 | 2390 | 2714 |
| 593 | 20240531 | 091200 | 1101598485 | 2400 | 2395 | 2400 | 2390 | 11140 |
| 594 | 20240531 | 091100 | 1074905620 | 2400 | 2405 | 2410 | 2395 | 13921 |
| 595 | 20240531 | 091000 | 1041486320 | 2410 | 2390 | 2410 | 2385 | 22991 |
| 596 | 20240531 | 090900 | 986249370 | 2390 | 2390 | 2395 | 2380 | 11322 |
| 597 | 20240531 | 090800 | 959210240 | 2390 | 2390 | 2395 | 2380 | 19762 |
| 598 | 20240531 | 090700 | 912022760 | 2390 | 2390 | 2395 | 2375 | 22390 |
| 599 | 20240531 | 090600 | 858593035 | 2390 | 2395 | 2410 | 2385 | 34117 |
| 600 | 20240531 | 090500 | 776909885 | 2395 | 2425 | 2425 | 2395 | 68228 |
| 601 | 20240531 | 090400 | 612218450 | 2430 | 2395 | 2430 | 2370 | 71996 |
| 602 | 20240531 | 090300 | 439018915 | 2390 | 2350 | 2415 | 2350 | 107055 |
| 603 | 20240531 | 090200 | 183529825 | 2350 | 2330 | 2365 | 2330 | 27566 |
| 604 | 20240531 | 090100 | 118853830 | 2330 | 2330 | 2335 | 2320 | 15612 |
| 605 | 20240531 | 090000 | 82546525 | 2330 | 2325 | 2345 | 2315 | 35492 |