31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 3 | 20240530 | 183600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 4 | 20240530 | 183500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 5 | 20240530 | 183400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 6 | 20240530 | 183300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 7 | 20240530 | 183200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 8 | 20240530 | 183100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 9 | 20240530 | 183000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 10 | 20240530 | 182900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 11 | 20240530 | 182800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 12 | 20240530 | 182700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 13 | 20240530 | 182600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 14 | 20240530 | 182500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 15 | 20240530 | 182400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 16 | 20240530 | 182300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 17 | 20240530 | 182200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 18 | 20240530 | 182100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 19 | 20240530 | 182000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 20 | 20240530 | 181900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 21 | 20240530 | 181800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 22 | 20240530 | 181700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 23 | 20240530 | 181600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 24 | 20240530 | 181500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 25 | 20240530 | 181400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 26 | 20240530 | 181300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 27 | 20240530 | 181200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 28 | 20240530 | 181100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 29 | 20240530 | 181000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 30 | 20240530 | 180900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 31 | 20240530 | 180800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 32 | 20240530 | 180700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 33 | 20240530 | 180600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 34 | 20240530 | 180500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 35 | 20240530 | 180400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 36 | 20240530 | 180300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 37 | 20240530 | 180200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 38 | 20240530 | 180100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 39 | 20240530 | 180000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 40 | 20240530 | 175900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 41 | 20240530 | 175800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 42 | 20240530 | 175700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 43 | 20240530 | 175600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 44 | 20240530 | 175500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 45 | 20240530 | 175400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 46 | 20240530 | 175300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 47 | 20240530 | 175200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 48 | 20240530 | 175100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 49 | 20240530 | 175000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 50 | 20240530 | 174900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 51 | 20240530 | 174800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 52 | 20240530 | 174700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 53 | 20240530 | 174600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 54 | 20240530 | 174500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 55 | 20240530 | 174400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 56 | 20240530 | 174300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 57 | 20240530 | 174200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 58 | 20240530 | 174100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 59 | 20240530 | 174000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 60 | 20240530 | 173900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 61 | 20240530 | 173800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 62 | 20240530 | 173700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 63 | 20240530 | 173600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 64 | 20240530 | 173500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 65 | 20240530 | 173400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 66 | 20240530 | 173300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 67 | 20240530 | 173200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 68 | 20240530 | 173100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 69 | 20240530 | 173000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 70 | 20240530 | 172900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 71 | 20240530 | 172800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 72 | 20240530 | 172700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 73 | 20240530 | 172600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 74 | 20240530 | 172500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 75 | 20240530 | 172400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 76 | 20240530 | 172300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 77 | 20240530 | 172200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 78 | 20240530 | 172100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 79 | 20240530 | 172000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 80 | 20240530 | 171900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 81 | 20240530 | 171800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 82 | 20240530 | 171700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 83 | 20240530 | 171600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 84 | 20240530 | 171500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 85 | 20240530 | 171400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 86 | 20240530 | 171300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 87 | 20240530 | 171200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 88 | 20240530 | 171100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 89 | 20240530 | 171000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 90 | 20240530 | 170900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 91 | 20240530 | 170800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 92 | 20240530 | 170700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 93 | 20240530 | 170600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 94 | 20240530 | 170500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 95 | 20240530 | 170400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 96 | 20240530 | 170300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 97 | 20240530 | 170200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 98 | 20240530 | 170100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 99 | 20240530 | 170000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 100 | 20240530 | 165900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 101 | 20240530 | 165800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 102 | 20240530 | 165700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 103 | 20240530 | 165600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 104 | 20240530 | 165500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 105 | 20240530 | 165400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 106 | 20240530 | 165300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 107 | 20240530 | 165200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 108 | 20240530 | 165100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 109 | 20240530 | 165000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 110 | 20240530 | 164900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 111 | 20240530 | 164800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 112 | 20240530 | 164700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 113 | 20240530 | 164600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 114 | 20240530 | 164500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 115 | 20240530 | 164400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 116 | 20240530 | 164300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 117 | 20240530 | 164200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 118 | 20240530 | 164100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 119 | 20240530 | 164000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 120 | 20240530 | 163900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 121 | 20240530 | 163800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 122 | 20240530 | 163700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 123 | 20240530 | 163600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 124 | 20240530 | 163500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 125 | 20240530 | 163400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 126 | 20240530 | 163300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 127 | 20240530 | 163200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 128 | 20240530 | 163100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 129 | 20240530 | 163000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 130 | 20240530 | 162900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 131 | 20240530 | 162800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 132 | 20240530 | 162700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 133 | 20240530 | 162600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 134 | 20240530 | 162500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 135 | 20240530 | 162400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 136 | 20240530 | 162300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 137 | 20240530 | 162200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 138 | 20240530 | 162100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 139 | 20240530 | 162000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 140 | 20240530 | 161900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 141 | 20240530 | 161800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 142 | 20240530 | 161700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 143 | 20240530 | 161600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 144 | 20240530 | 161500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 145 | 20240530 | 161400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 146 | 20240530 | 161300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 147 | 20240530 | 161200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 148 | 20240530 | 161100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 149 | 20240530 | 161000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 150 | 20240530 | 160900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 151 | 20240530 | 160800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 152 | 20240530 | 160700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 153 | 20240530 | 160600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 154 | 20240530 | 160500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 155 | 20240530 | 160400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 156 | 20240530 | 160300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 157 | 20240530 | 160200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 158 | 20240530 | 160100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 159 | 20240530 | 160000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 160 | 20240530 | 155900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 161 | 20240530 | 155800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 162 | 20240530 | 155700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 163 | 20240530 | 155600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 164 | 20240530 | 155500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 165 | 20240530 | 155400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 166 | 20240530 | 155300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 167 | 20240530 | 155200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 168 | 20240530 | 155100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 169 | 20240530 | 155000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 170 | 20240530 | 154900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 171 | 20240530 | 154800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 172 | 20240530 | 154700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 173 | 20240530 | 154600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 174 | 20240530 | 154500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 175 | 20240530 | 154400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 176 | 20240530 | 154300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 177 | 20240530 | 154200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 178 | 20240530 | 154100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 179 | 20240530 | 154000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 180 | 20240530 | 153900 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 181 | 20240530 | 153800 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 182 | 20240530 | 153700 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 183 | 20240530 | 153600 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 184 | 20240530 | 153500 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 185 | 20240530 | 153400 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 186 | 20240530 | 153300 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 187 | 20240530 | 153200 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 188 | 20240530 | 153100 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 0 |
| 189 | 20240530 | 153000 | 3902751500 | 15640 | 15640 | 15640 | 15640 | 5953 |
| 190 | 20240530 | 152900 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20240530 | 152800 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20240530 | 152700 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20240530 | 152600 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20240530 | 152500 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20240530 | 152400 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20240530 | 152300 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20240530 | 152200 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20240530 | 152100 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20240530 | 152000 | 3809646580 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20240530 | 151900 | 3809646580 | 15690 | 15640 | 15690 | 15630 | 2248 |
| 201 | 20240530 | 151800 | 3774476690 | 15640 | 15640 | 15640 | 15630 | 158 |
| 202 | 20240530 | 151700 | 3772005610 | 15640 | 15640 | 15640 | 15630 | 163 |
| 203 | 20240530 | 151600 | 3769456700 | 15630 | 15640 | 15640 | 15630 | 314 |
| 204 | 20240530 | 151500 | 3764547010 | 15640 | 15670 | 15670 | 15640 | 159 |
| 205 | 20240530 | 151400 | 3762058600 | 15650 | 15650 | 15650 | 15640 | 754 |
| 206 | 20240530 | 151300 | 3750261120 | 15650 | 15650 | 15650 | 15650 | 837 |
| 207 | 20240530 | 151200 | 3737162070 | 15650 | 15650 | 15650 | 15640 | 204 |
| 208 | 20240530 | 151100 | 3733971270 | 15650 | 15660 | 15660 | 15650 | 802 |
| 209 | 20240530 | 151000 | 3721419280 | 15650 | 15650 | 15690 | 15650 | 152 |
| 210 | 20240530 | 150900 | 3719039360 | 15650 | 15680 | 15680 | 15650 | 201 |
| 211 | 20240530 | 150800 | 3715891630 | 15650 | 15680 | 15680 | 15650 | 253 |
| 212 | 20240530 | 150700 | 3711931570 | 15640 | 15630 | 15680 | 15630 | 29 |
| 213 | 20240530 | 150600 | 3711477830 | 15630 | 15640 | 15640 | 15630 | 1271 |
| 214 | 20240530 | 150500 | 3691599400 | 15640 | 15650 | 15650 | 15640 | 60 |
| 215 | 20240530 | 150400 | 3690660500 | 15650 | 15620 | 15650 | 15610 | 617 |
| 216 | 20240530 | 150300 | 3681018400 | 15650 | 15650 | 15650 | 15650 | 254 |
| 217 | 20240530 | 150200 | 3677043300 | 15630 | 15630 | 15650 | 15630 | 1621 |
| 218 | 20240530 | 150100 | 3651705140 | 15630 | 15630 | 15650 | 15620 | 1944 |
| 219 | 20240530 | 150000 | 3621328390 | 15650 | 15650 | 15650 | 15650 | 53 |
| 220 | 20240530 | 145900 | 3620498940 | 15630 | 15630 | 15650 | 15630 | 218 |
| 221 | 20240530 | 145800 | 3617091580 | 15630 | 15640 | 15640 | 15630 | 312 |
| 222 | 20240530 | 145700 | 3612213960 | 15640 | 15670 | 15670 | 15640 | 288 |
| 223 | 20240530 | 145600 | 3607701040 | 15670 | 15630 | 15670 | 15630 | 418 |
| 224 | 20240530 | 145500 | 3601165120 | 15630 | 15660 | 15660 | 15630 | 1161 |
| 225 | 20240530 | 145400 | 3583000590 | 15660 | 15680 | 15680 | 15660 | 413 |
| 226 | 20240530 | 145300 | 3576532430 | 15680 | 15680 | 15680 | 15680 | 48 |
| 227 | 20240530 | 145200 | 3575779790 | 15680 | 15680 | 15680 | 15660 | 137 |
| 228 | 20240530 | 145100 | 3573634030 | 15680 | 15720 | 15720 | 15680 | 303 |
| 229 | 20240530 | 145000 | 3568879970 | 15720 | 15720 | 15720 | 15670 | 113 |
| 230 | 20240530 | 144900 | 3567104210 | 15670 | 15700 | 15700 | 15670 | 40 |
| 231 | 20240530 | 144800 | 3566476380 | 15710 | 15710 | 15710 | 15680 | 141 |
| 232 | 20240530 | 144700 | 3564261300 | 15730 | 15730 | 15730 | 15730 | 12 |
| 233 | 20240530 | 144600 | 3564072540 | 15730 | 15730 | 15730 | 15730 | 15 |
| 234 | 20240530 | 144500 | 3563836590 | 15730 | 15670 | 15730 | 15650 | 428 |
| 235 | 20240530 | 144400 | 3557119130 | 15670 | 15650 | 15700 | 15640 | 2266 |
| 236 | 20240530 | 144300 | 3521616840 | 15650 | 15670 | 15670 | 15650 | 21 |
| 237 | 20240530 | 144200 | 3521287970 | 15670 | 15640 | 15670 | 15640 | 91 |
| 238 | 20240530 | 144100 | 3519864290 | 15640 | 15640 | 15640 | 15640 | 153 |
| 239 | 20240530 | 144000 | 3517471370 | 15650 | 15650 | 15650 | 15650 | 19 |
| 240 | 20240530 | 143900 | 3517174020 | 15640 | 15660 | 15660 | 15640 | 222 |
| 241 | 20240530 | 143800 | 3513700790 | 15660 | 15660 | 15660 | 15660 | 105 |
| 242 | 20240530 | 143700 | 3512056490 | 15660 | 15650 | 15670 | 15650 | 42 |
| 243 | 20240530 | 143600 | 3511399160 | 15640 | 15660 | 15660 | 15640 | 121 |
| 244 | 20240530 | 143500 | 3509504320 | 15670 | 15650 | 15670 | 15650 | 796 |
| 245 | 20240530 | 143400 | 3497038160 | 15630 | 15650 | 15650 | 15630 | 1511 |
| 246 | 20240530 | 143300 | 3473406210 | 15640 | 15640 | 15640 | 15640 | 0 |
| 247 | 20240530 | 143200 | 3473406210 | 15640 | 15660 | 15660 | 15640 | 685 |
| 248 | 20240530 | 143100 | 3462680550 | 15660 | 15670 | 15670 | 15660 | 601 |
| 249 | 20240530 | 143000 | 3453268790 | 15670 | 15670 | 15670 | 15670 | 112 |
| 250 | 20240530 | 142900 | 3451513750 | 15670 | 15670 | 15680 | 15670 | 83 |
| 251 | 20240530 | 142800 | 3450213020 | 15670 | 15670 | 15670 | 15670 | 123 |
| 252 | 20240530 | 142700 | 3448285610 | 15680 | 15680 | 15680 | 15650 | 23 |
| 253 | 20240530 | 142600 | 3447925210 | 15690 | 15690 | 15690 | 15690 | 1 |
| 254 | 20240530 | 142500 | 3447909520 | 15640 | 15670 | 15670 | 15640 | 644 |
| 255 | 20240530 | 142400 | 3437829740 | 15670 | 15690 | 15690 | 15670 | 196 |
| 256 | 20240530 | 142300 | 3434756000 | 15690 | 15680 | 15690 | 15670 | 192 |
| 257 | 20240530 | 142200 | 3431745440 | 15680 | 15690 | 15690 | 15680 | 109 |
| 258 | 20240530 | 142100 | 3430036150 | 15690 | 15700 | 15700 | 15690 | 329 |
| 259 | 20240530 | 142000 | 3424872970 | 15690 | 15710 | 15710 | 15690 | 298 |
| 260 | 20240530 | 141900 | 3420197290 | 15700 | 15720 | 15720 | 15700 | 35 |
| 261 | 20240530 | 141800 | 3419647190 | 15720 | 15720 | 15720 | 15720 | 27 |
| 262 | 20240530 | 141700 | 3419222750 | 15720 | 15720 | 15720 | 15720 | 21 |
| 263 | 20240530 | 141600 | 3418892630 | 15730 | 15720 | 15730 | 15720 | 227 |
| 264 | 20240530 | 141500 | 3415324030 | 15700 | 15690 | 15710 | 15690 | 250 |
| 265 | 20240530 | 141400 | 3411398530 | 15690 | 15730 | 15730 | 15690 | 235 |
| 266 | 20240530 | 141300 | 3407708670 | 15730 | 15720 | 15730 | 15720 | 122 |
| 267 | 20240530 | 141200 | 3405790060 | 15720 | 15720 | 15720 | 15720 | 409 |
| 268 | 20240530 | 141100 | 3399360580 | 15720 | 15690 | 15720 | 15690 | 101 |
| 269 | 20240530 | 141000 | 3397772920 | 15690 | 15700 | 15700 | 15690 | 491 |
| 270 | 20240530 | 140900 | 3390069060 | 15690 | 15700 | 15710 | 15690 | 1055 |
| 271 | 20240530 | 140800 | 3373505580 | 15700 | 15700 | 15700 | 15700 | 26 |
| 272 | 20240530 | 140700 | 3373097380 | 15690 | 15700 | 15700 | 15690 | 35 |
| 273 | 20240530 | 140600 | 3372548000 | 15700 | 15680 | 15700 | 15680 | 200 |
| 274 | 20240530 | 140500 | 3369410000 | 15680 | 15680 | 15680 | 15680 | 14 |
| 275 | 20240530 | 140400 | 3369190480 | 15680 | 15690 | 15690 | 15680 | 10 |
| 276 | 20240530 | 140300 | 3369033670 | 15680 | 15690 | 15700 | 15670 | 2771 |
| 277 | 20240530 | 140200 | 3325558850 | 15650 | 15650 | 15690 | 15650 | 207 |
| 278 | 20240530 | 140100 | 3322319260 | 15690 | 15690 | 15690 | 15670 | 58 |
| 279 | 20240530 | 140000 | 3321409290 | 15690 | 15650 | 15690 | 15650 | 111 |
| 280 | 20240530 | 135900 | 3319669800 | 15650 | 15650 | 15650 | 15650 | 0 |
| 281 | 20240530 | 135800 | 3319669800 | 15650 | 15610 | 15650 | 15610 | 842 |
| 282 | 20240530 | 135700 | 3306509940 | 15650 | 15610 | 15650 | 15610 | 241 |
| 283 | 20240530 | 135600 | 3302747290 | 15610 | 15610 | 15610 | 15610 | 300 |
| 284 | 20240530 | 135500 | 3298064290 | 15620 | 15610 | 15630 | 15610 | 437 |
| 285 | 20240530 | 135400 | 3291236080 | 15610 | 15620 | 15630 | 15610 | 452 |
| 286 | 20240530 | 135300 | 3284177100 | 15650 | 15650 | 15650 | 15650 | 30 |
| 287 | 20240530 | 135200 | 3283707600 | 15650 | 15650 | 15650 | 15630 | 222 |
| 288 | 20240530 | 135100 | 3280233400 | 15650 | 15640 | 15650 | 15640 | 233 |
| 289 | 20240530 | 135000 | 3276588450 | 15650 | 15650 | 15650 | 15650 | 992 |
| 290 | 20240530 | 134900 | 3261063650 | 15650 | 15680 | 15680 | 15650 | 63 |
| 291 | 20240530 | 134800 | 3260077370 | 15680 | 15670 | 15680 | 15670 | 50 |
| 292 | 20240530 | 134700 | 3259293570 | 15600 | 15620 | 15620 | 15600 | 349 |
| 293 | 20240530 | 134600 | 3253847750 | 15610 | 15600 | 15610 | 15600 | 50 |
| 294 | 20240530 | 134500 | 3253067710 | 15600 | 15610 | 15630 | 15600 | 1111 |
| 295 | 20240530 | 134400 | 3235723800 | 15620 | 15650 | 15650 | 15620 | 1429 |
| 296 | 20240530 | 134300 | 3213384240 | 15660 | 15670 | 15670 | 15660 | 140 |
| 297 | 20240530 | 134200 | 3211190940 | 15670 | 15700 | 15710 | 15670 | 413 |
| 298 | 20240530 | 134100 | 3204713370 | 15710 | 15730 | 15730 | 15690 | 1848 |
| 299 | 20240530 | 134000 | 3175689250 | 15730 | 15760 | 15760 | 15730 | 54 |
| 300 | 20240530 | 133900 | 3174838980 | 15760 | 15750 | 15760 | 15750 | 229 |
| 301 | 20240530 | 133800 | 3171231300 | 15750 | 15760 | 15790 | 15750 | 506 |
| 302 | 20240530 | 133700 | 3163260280 | 15760 | 15760 | 15770 | 15760 | 251 |
| 303 | 20240530 | 133600 | 3159303520 | 15760 | 15760 | 15760 | 15760 | 231 |
| 304 | 20240530 | 133500 | 3155662960 | 15750 | 15760 | 15760 | 15750 | 450 |
| 305 | 20240530 | 133400 | 3148573460 | 15770 | 15810 | 15810 | 15770 | 58 |
| 306 | 20240530 | 133300 | 3147658030 | 15820 | 15800 | 15820 | 15750 | 213 |
| 307 | 20240530 | 133200 | 3144290700 | 15800 | 15800 | 15820 | 15750 | 541 |
| 308 | 20240530 | 133100 | 3135756280 | 15780 | 15800 | 15800 | 15780 | 365 |
| 309 | 20240530 | 133000 | 3129996510 | 15800 | 15820 | 15830 | 15800 | 258 |
| 310 | 20240530 | 132900 | 3125919400 | 15830 | 15790 | 15830 | 15780 | 299 |
| 311 | 20240530 | 132800 | 3121198180 | 15790 | 15840 | 15840 | 15770 | 969 |
| 312 | 20240530 | 132700 | 3105868850 | 15850 | 15900 | 15900 | 15830 | 96 |
| 313 | 20240530 | 132600 | 3104346980 | 15820 | 15930 | 15940 | 15810 | 1438 |
| 314 | 20240530 | 132500 | 3081569670 | 15850 | 15800 | 15980 | 15710 | 3918 |
| 315 | 20240530 | 132400 | 3019299140 | 15800 | 15670 | 15800 | 15670 | 2355 |
| 316 | 20240530 | 132300 | 2982233850 | 15670 | 15670 | 15670 | 15670 | 0 |
| 317 | 20240530 | 132200 | 2982233850 | 15670 | 15680 | 15680 | 15660 | 530 |
| 318 | 20240530 | 132100 | 2973933140 | 15700 | 15680 | 15700 | 15680 | 182 |
| 319 | 20240530 | 132000 | 2971079160 | 15670 | 15670 | 15670 | 15660 | 555 |
| 320 | 20240530 | 131900 | 2962382540 | 15670 | 15680 | 15680 | 15670 | 219 |
| 321 | 20240530 | 131800 | 2958949200 | 15680 | 15680 | 15680 | 15680 | 11 |
| 322 | 20240530 | 131700 | 2958776720 | 15740 | 15690 | 15740 | 15690 | 170 |
| 323 | 20240530 | 131600 | 2956107420 | 15690 | 15720 | 15720 | 15680 | 724 |
| 324 | 20240530 | 131500 | 2944745170 | 15750 | 15740 | 15750 | 15740 | 85 |
| 325 | 20240530 | 131400 | 2943407220 | 15740 | 15740 | 15740 | 15740 | 301 |
| 326 | 20240530 | 131300 | 2938669480 | 15750 | 15740 | 15750 | 15740 | 170 |
| 327 | 20240530 | 131200 | 2935992980 | 15690 | 15690 | 15690 | 15690 | 500 |
| 328 | 20240530 | 131100 | 2928147980 | 15690 | 15690 | 15690 | 15690 | 90 |
| 329 | 20240530 | 131000 | 2926735880 | 15690 | 15690 | 15690 | 15690 | 13 |
| 330 | 20240530 | 130900 | 2926531910 | 15690 | 15740 | 15740 | 15690 | 1318 |
| 331 | 20240530 | 130800 | 2905847430 | 15700 | 15710 | 15740 | 15700 | 124 |
| 332 | 20240530 | 130700 | 2903899450 | 15710 | 15710 | 15710 | 15710 | 10 |
| 333 | 20240530 | 130600 | 2903742350 | 15700 | 15700 | 15700 | 15700 | 120 |
| 334 | 20240530 | 130500 | 2901858350 | 15700 | 15700 | 15700 | 15700 | 95 |
| 335 | 20240530 | 130400 | 2900366850 | 15700 | 15700 | 15700 | 15700 | 109 |
| 336 | 20240530 | 130300 | 2898655550 | 15750 | 15750 | 15750 | 15700 | 146 |
| 337 | 20240530 | 130200 | 2896363200 | 15750 | 15700 | 15750 | 15700 | 19 |
| 338 | 20240530 | 130100 | 2896064750 | 15720 | 15720 | 15720 | 15700 | 701 |
| 339 | 20240530 | 130000 | 2885049560 | 15720 | 15720 | 15720 | 15720 | 32 |
| 340 | 20240530 | 125900 | 2884546520 | 15720 | 15730 | 15730 | 15720 | 120 |
| 341 | 20240530 | 125800 | 2882659090 | 15730 | 15750 | 15750 | 15730 | 207 |
| 342 | 20240530 | 125700 | 2879402900 | 15780 | 15790 | 15790 | 15780 | 571 |
| 343 | 20240530 | 125600 | 2870390380 | 15790 | 15780 | 15790 | 15780 | 404 |
| 344 | 20240530 | 125500 | 2864013360 | 15780 | 15780 | 15780 | 15780 | 1 |
| 345 | 20240530 | 125400 | 2863997580 | 15710 | 15720 | 15720 | 15710 | 450 |
| 346 | 20240530 | 125300 | 2856927170 | 15720 | 15720 | 15730 | 15720 | 224 |
| 347 | 20240530 | 125200 | 2853405670 | 15710 | 15740 | 15750 | 15710 | 776 |
| 348 | 20240530 | 125100 | 2841194600 | 15730 | 15730 | 15730 | 15730 | 31 |
| 349 | 20240530 | 125000 | 2840706970 | 15730 | 15730 | 15730 | 15730 | 123 |
| 350 | 20240530 | 124900 | 2838772180 | 15750 | 15750 | 15750 | 15750 | 13 |
| 351 | 20240530 | 124800 | 2838567430 | 15790 | 15790 | 15790 | 15730 | 465 |
| 352 | 20240530 | 124700 | 2831236560 | 15790 | 15790 | 15790 | 15790 | 8 |
| 353 | 20240530 | 124600 | 2831110240 | 15790 | 15740 | 15790 | 15740 | 692 |
| 354 | 20240530 | 124500 | 2820211220 | 15730 | 15720 | 15730 | 15720 | 46 |
| 355 | 20240530 | 124400 | 2819487820 | 15780 | 15790 | 15790 | 15780 | 132 |
| 356 | 20240530 | 124300 | 2817404620 | 15790 | 15790 | 15790 | 15790 | 3 |
| 357 | 20240530 | 124200 | 2817357250 | 15810 | 15660 | 15820 | 15650 | 2021 |
| 358 | 20240530 | 124100 | 2785490000 | 15620 | 15660 | 15660 | 15600 | 2654 |
| 359 | 20240530 | 124000 | 2744055660 | 15660 | 15690 | 15690 | 15660 | 915 |
| 360 | 20240530 | 123900 | 2729712630 | 15700 | 15690 | 15730 | 15690 | 117 |
| 361 | 20240530 | 123800 | 2727874000 | 15690 | 15710 | 15750 | 15690 | 3028 |
| 362 | 20240530 | 123700 | 2680311480 | 15750 | 15730 | 15750 | 15710 | 408 |
| 363 | 20240530 | 123600 | 2673895470 | 15730 | 15740 | 15740 | 15730 | 103 |
| 364 | 20240530 | 123500 | 2672274450 | 15740 | 15750 | 15750 | 15730 | 301 |
| 365 | 20240530 | 123400 | 2667536530 | 15750 | 15750 | 15750 | 15750 | 57 |
| 366 | 20240530 | 123300 | 2666638780 | 15750 | 15750 | 15750 | 15750 | 0 |
| 367 | 20240530 | 123200 | 2666638780 | 15750 | 15760 | 15760 | 15750 | 240 |
| 368 | 20240530 | 123100 | 2662857970 | 15760 | 15760 | 15760 | 15760 | 0 |
| 369 | 20240530 | 123000 | 2662857970 | 15760 | 15760 | 15760 | 15750 | 168 |
| 370 | 20240530 | 122900 | 2660211660 | 15760 | 15760 | 15760 | 15760 | 20 |
| 371 | 20240530 | 122800 | 2659896460 | 15760 | 15760 | 15760 | 15760 | 78 |
| 372 | 20240530 | 122700 | 2658667180 | 15760 | 15760 | 15760 | 15760 | 2 |
| 373 | 20240530 | 122600 | 2658635660 | 15780 | 15820 | 15820 | 15780 | 2 |
| 374 | 20240530 | 122500 | 2658604060 | 15820 | 15820 | 15820 | 15820 | 16 |
| 375 | 20240530 | 122400 | 2658350940 | 15780 | 15780 | 15780 | 15780 | 1 |
| 376 | 20240530 | 122300 | 2658335160 | 15770 | 15750 | 15770 | 15750 | 154 |
| 377 | 20240530 | 122200 | 2655908380 | 15750 | 15750 | 15750 | 15750 | 0 |
| 378 | 20240530 | 122100 | 2655908380 | 15750 | 15770 | 15780 | 15740 | 1378 |
| 379 | 20240530 | 122000 | 2634188840 | 15770 | 15770 | 15770 | 15770 | 26 |
| 380 | 20240530 | 121900 | 2633778820 | 15770 | 15790 | 15790 | 15770 | 68 |
| 381 | 20240530 | 121800 | 2632705770 | 15790 | 15790 | 15790 | 15790 | 6 |
| 382 | 20240530 | 121700 | 2632611030 | 15790 | 15790 | 15790 | 15790 | 72 |
| 383 | 20240530 | 121600 | 2631474150 | 15770 | 15790 | 15790 | 15770 | 321 |
| 384 | 20240530 | 121500 | 2626406380 | 15790 | 15800 | 15800 | 15790 | 382 |
| 385 | 20240530 | 121400 | 2620372630 | 15800 | 15800 | 15800 | 15800 | 20 |
| 386 | 20240530 | 121300 | 2620056630 | 15800 | 15820 | 15830 | 15800 | 264 |
| 387 | 20240530 | 121200 | 2615880070 | 15830 | 15820 | 15830 | 15820 | 199 |
| 388 | 20240530 | 121100 | 2612731270 | 15820 | 15790 | 15820 | 15790 | 180 |
| 389 | 20240530 | 121000 | 2609884940 | 15790 | 15790 | 15790 | 15790 | 45 |
| 390 | 20240530 | 120900 | 2609174390 | 15780 | 15800 | 15800 | 15780 | 5 |
| 391 | 20240530 | 120800 | 2609095450 | 15770 | 15770 | 15770 | 15770 | 20 |
| 392 | 20240530 | 120700 | 2608780050 | 15770 | 15770 | 15770 | 15760 | 257 |
| 393 | 20240530 | 120600 | 2604728690 | 15770 | 15810 | 15810 | 15770 | 808 |
| 394 | 20240530 | 120500 | 2591963380 | 15820 | 15820 | 15830 | 15820 | 239 |
| 395 | 20240530 | 120400 | 2588181530 | 15830 | 15830 | 15830 | 15820 | 63 |
| 396 | 20240530 | 120300 | 2587184330 | 15820 | 15790 | 15830 | 15790 | 358 |
| 397 | 20240530 | 120200 | 2581522670 | 15800 | 15630 | 15800 | 15610 | 1901 |
| 398 | 20240530 | 120100 | 2551691230 | 15690 | 15690 | 15690 | 15690 | 1 |
| 399 | 20240530 | 120000 | 2551675540 | 15630 | 15630 | 15700 | 15630 | 357 |
| 400 | 20240530 | 115900 | 2546094790 | 15630 | 15650 | 15650 | 15630 | 300 |
| 401 | 20240530 | 115800 | 2541404530 | 15700 | 15700 | 15700 | 15700 | 1 |
| 402 | 20240530 | 115700 | 2541388830 | 15650 | 15650 | 15650 | 15650 | 139 |
| 403 | 20240530 | 115600 | 2539213480 | 15640 | 15640 | 15650 | 15640 | 47 |
| 404 | 20240530 | 115500 | 2538478340 | 15630 | 15650 | 15650 | 15630 | 1181 |
| 405 | 20240530 | 115400 | 2520007890 | 15650 | 15650 | 15650 | 15650 | 6 |
| 406 | 20240530 | 115300 | 2519913990 | 15700 | 15670 | 15700 | 15650 | 159 |
| 407 | 20240530 | 115200 | 2517423950 | 15700 | 15700 | 15700 | 15700 | 0 |
| 408 | 20240530 | 115100 | 2517423950 | 15700 | 15700 | 15700 | 15700 | 12 |
| 409 | 20240530 | 115000 | 2517235550 | 15700 | 15690 | 15700 | 15690 | 423 |
| 410 | 20240530 | 114900 | 2510594460 | 15700 | 15700 | 15700 | 15700 | 300 |
| 411 | 20240530 | 114800 | 2505884460 | 15700 | 15700 | 15700 | 15700 | 0 |
| 412 | 20240530 | 114700 | 2505884460 | 15700 | 15680 | 15700 | 15680 | 80 |
| 413 | 20240530 | 114600 | 2504628740 | 15630 | 15640 | 15640 | 15630 | 100 |
| 414 | 20240530 | 114500 | 2503065710 | 15630 | 15640 | 15640 | 15630 | 401 |
| 415 | 20240530 | 114400 | 2496797360 | 15700 | 15650 | 15700 | 15640 | 96 |
| 416 | 20240530 | 114300 | 2495295640 | 15650 | 15650 | 15650 | 15650 | 11 |
| 417 | 20240530 | 114200 | 2495123490 | 15640 | 15670 | 15680 | 15640 | 1088 |
| 418 | 20240530 | 114100 | 2478088810 | 15680 | 15690 | 15690 | 15670 | 186 |
| 419 | 20240530 | 114000 | 2475172270 | 15690 | 15710 | 15710 | 15690 | 61 |
| 420 | 20240530 | 113900 | 2474214960 | 15710 | 15710 | 15710 | 15700 | 72 |
| 421 | 20240530 | 113800 | 2473083970 | 15710 | 15700 | 15710 | 15700 | 9 |
| 422 | 20240530 | 113700 | 2472942660 | 15700 | 15700 | 15700 | 15700 | 2 |
| 423 | 20240530 | 113600 | 2472911260 | 15690 | 15690 | 15700 | 15690 | 298 |
| 424 | 20240530 | 113500 | 2468234370 | 15690 | 15700 | 15700 | 15690 | 110 |
| 425 | 20240530 | 113400 | 2466507470 | 15680 | 15700 | 15700 | 15680 | 53 |
| 426 | 20240530 | 113300 | 2465676410 | 15680 | 15700 | 15700 | 15680 | 11 |
| 427 | 20240530 | 113200 | 2465503910 | 15680 | 15680 | 15680 | 15680 | 160 |
| 428 | 20240530 | 113100 | 2462995110 | 15680 | 15680 | 15680 | 15680 | 236 |
| 429 | 20240530 | 113000 | 2459294630 | 15690 | 15690 | 15690 | 15680 | 129 |
| 430 | 20240530 | 112900 | 2457271320 | 15680 | 15680 | 15680 | 15680 | 179 |
| 431 | 20240530 | 112800 | 2454464600 | 15680 | 15690 | 15690 | 15680 | 111 |
| 432 | 20240530 | 112700 | 2452723820 | 15690 | 15690 | 15690 | 15690 | 102 |
| 433 | 20240530 | 112600 | 2451123440 | 15700 | 15700 | 15700 | 15700 | 3 |
| 434 | 20240530 | 112500 | 2451076340 | 15700 | 15700 | 15700 | 15700 | 35 |
| 435 | 20240530 | 112400 | 2450526840 | 15700 | 15700 | 15700 | 15700 | 3 |
| 436 | 20240530 | 112300 | 2450479740 | 15670 | 15670 | 15670 | 15670 | 0 |
| 437 | 20240530 | 112200 | 2450479740 | 15670 | 15690 | 15690 | 15670 | 259 |
| 438 | 20240530 | 112100 | 2446419870 | 15700 | 15710 | 15710 | 15700 | 1167 |
| 439 | 20240530 | 112000 | 2428097550 | 15710 | 15720 | 15720 | 15710 | 300 |
| 440 | 20240530 | 111900 | 2423384430 | 15720 | 15720 | 15720 | 15710 | 115 |
| 441 | 20240530 | 111800 | 2421577060 | 15720 | 15720 | 15720 | 15720 | 4 |
| 442 | 20240530 | 111700 | 2421514180 | 15720 | 15720 | 15720 | 15720 | 5 |
| 443 | 20240530 | 111600 | 2421435580 | 15710 | 15710 | 15710 | 15710 | 1 |
| 444 | 20240530 | 111500 | 2421419870 | 15790 | 15790 | 15790 | 15790 | 0 |
| 445 | 20240530 | 111400 | 2421419870 | 15790 | 15760 | 15820 | 15710 | 415 |
| 446 | 20240530 | 111300 | 2414898390 | 15720 | 15750 | 15750 | 15720 | 376 |
| 447 | 20240530 | 111200 | 2408982680 | 15750 | 15780 | 15780 | 15750 | 688 |
| 448 | 20240530 | 111100 | 2398132750 | 15780 | 15840 | 15840 | 15780 | 21 |
| 449 | 20240530 | 111000 | 2397800810 | 15840 | 15780 | 15840 | 15770 | 408 |
| 450 | 20240530 | 110900 | 2391365450 | 15790 | 15840 | 15840 | 15790 | 209 |
| 451 | 20240530 | 110800 | 2388060580 | 15840 | 15800 | 15840 | 15800 | 11 |
| 452 | 20240530 | 110700 | 2387886700 | 15770 | 15790 | 15790 | 15770 | 400 |
| 453 | 20240530 | 110600 | 2381576960 | 15790 | 15830 | 15830 | 15790 | 198 |
| 454 | 20240530 | 110500 | 2378446370 | 15830 | 15830 | 15830 | 15830 | 40 |
| 455 | 20240530 | 110400 | 2377813170 | 15830 | 15800 | 15830 | 15800 | 2 |
| 456 | 20240530 | 110300 | 2377781540 | 15810 | 15800 | 15810 | 15800 | 242 |
| 457 | 20240530 | 110200 | 2373955530 | 15800 | 15780 | 15800 | 15780 | 841 |
| 458 | 20240530 | 110100 | 2360667890 | 15800 | 15810 | 15810 | 15790 | 309 |
| 459 | 20240530 | 110000 | 2355786520 | 15810 | 15810 | 15810 | 15810 | 52 |
| 460 | 20240530 | 105900 | 2354964400 | 15790 | 15830 | 15830 | 15770 | 714 |
| 461 | 20240530 | 105800 | 2343685130 | 15830 | 15870 | 15870 | 15830 | 2157 |
| 462 | 20240530 | 105700 | 2309475200 | 15870 | 15870 | 15880 | 15860 | 1273 |
| 463 | 20240530 | 105600 | 2289275040 | 15870 | 15820 | 15870 | 15820 | 1582 |
| 464 | 20240530 | 105500 | 2264195870 | 15800 | 15780 | 15800 | 15780 | 193 |
| 465 | 20240530 | 105400 | 2261147380 | 15750 | 15770 | 15790 | 15750 | 183 |
| 466 | 20240530 | 105300 | 2258262950 | 15770 | 15770 | 15770 | 15770 | 137 |
| 467 | 20240530 | 105200 | 2256102460 | 15770 | 15750 | 15770 | 15750 | 22 |
| 468 | 20240530 | 105100 | 2255755560 | 15730 | 15660 | 15730 | 15640 | 1757 |
| 469 | 20240530 | 105000 | 2228234230 | 15650 | 15650 | 15690 | 15630 | 1057 |
| 470 | 20240530 | 104900 | 2211691510 | 15650 | 15670 | 15690 | 15650 | 648 |
| 471 | 20240530 | 104800 | 2201540210 | 15700 | 15700 | 15700 | 15700 | 1 |
| 472 | 20240530 | 104700 | 2201524510 | 15700 | 15670 | 15730 | 15670 | 313 |
| 473 | 20240530 | 104600 | 2196613920 | 15650 | 15730 | 15730 | 15650 | 510 |
| 474 | 20240530 | 104500 | 2188610900 | 15730 | 15770 | 15780 | 15730 | 473 |
| 475 | 20240530 | 104400 | 2181157440 | 15770 | 15870 | 15870 | 15770 | 1752 |
| 476 | 20240530 | 104300 | 2153434550 | 15870 | 15850 | 15870 | 15840 | 237 |
| 477 | 20240530 | 104200 | 2149678240 | 15850 | 15860 | 15880 | 15840 | 176 |
| 478 | 20240530 | 104100 | 2146888440 | 15850 | 15860 | 15890 | 15850 | 891 |
| 479 | 20240530 | 104000 | 2132753730 | 15860 | 15860 | 15860 | 15830 | 282 |
| 480 | 20240530 | 103900 | 2128284080 | 15820 | 15820 | 15860 | 15820 | 710 |
| 481 | 20240530 | 103800 | 2117040340 | 15800 | 15800 | 15800 | 15800 | 225 |
| 482 | 20240530 | 103700 | 2113485340 | 15770 | 15800 | 15810 | 15770 | 168 |
| 483 | 20240530 | 103600 | 2110830300 | 15820 | 15780 | 15820 | 15780 | 79 |
| 484 | 20240530 | 103500 | 2109582000 | 15780 | 15790 | 15800 | 15780 | 109 |
| 485 | 20240530 | 103400 | 2107859860 | 15780 | 15750 | 15780 | 15750 | 303 |
| 486 | 20240530 | 103300 | 2103083460 | 15740 | 15710 | 15740 | 15710 | 106 |
| 487 | 20240530 | 103200 | 2101416060 | 15710 | 15700 | 15710 | 15690 | 146 |
| 488 | 20240530 | 103100 | 2099123670 | 15700 | 15690 | 15700 | 15640 | 600 |
| 489 | 20240530 | 103000 | 2089714020 | 15700 | 15690 | 15700 | 15690 | 55 |
| 490 | 20240530 | 102900 | 2088851050 | 15640 | 15630 | 15670 | 15630 | 674 |
| 491 | 20240530 | 102800 | 2078310230 | 15630 | 15610 | 15640 | 15610 | 268 |
| 492 | 20240530 | 102700 | 2074124640 | 15610 | 15620 | 15640 | 15560 | 1806 |
| 493 | 20240530 | 102600 | 2045962150 | 15590 | 15710 | 15710 | 15570 | 4787 |
| 494 | 20240530 | 102500 | 1971303180 | 15690 | 15690 | 15800 | 15590 | 4220 |
| 495 | 20240530 | 102400 | 1905355090 | 15670 | 15680 | 15700 | 15640 | 1108 |
| 496 | 20240530 | 102300 | 1888009540 | 15700 | 15750 | 15750 | 15650 | 3664 |
| 497 | 20240530 | 102200 | 1830476960 | 15760 | 15720 | 15770 | 15720 | 1294 |
| 498 | 20240530 | 102100 | 1810125910 | 15720 | 15760 | 15760 | 15720 | 773 |
| 499 | 20240530 | 102000 | 1797962240 | 15760 | 15760 | 15770 | 15750 | 384 |
| 500 | 20240530 | 101900 | 1791912790 | 15770 | 15780 | 15780 | 15770 | 152 |
| 501 | 20240530 | 101800 | 1789515700 | 15770 | 15790 | 15800 | 15770 | 113 |
| 502 | 20240530 | 101700 | 1787732340 | 15800 | 15800 | 15800 | 15800 | 24 |
| 503 | 20240530 | 101600 | 1787353140 | 15800 | 15810 | 15820 | 15800 | 468 |
| 504 | 20240530 | 101500 | 1779956680 | 15810 | 15800 | 15810 | 15800 | 108 |
| 505 | 20240530 | 101400 | 1778250200 | 15810 | 15800 | 15810 | 15800 | 6 |
| 506 | 20240530 | 101300 | 1778155370 | 15800 | 15830 | 15830 | 15800 | 458 |
| 507 | 20240530 | 101200 | 1770912240 | 15820 | 15830 | 15830 | 15820 | 285 |
| 508 | 20240530 | 101100 | 1766400770 | 15830 | 15840 | 15840 | 15830 | 228 |
| 509 | 20240530 | 101000 | 1762789720 | 15830 | 15840 | 15850 | 15810 | 359 |
| 510 | 20240530 | 100900 | 1757104590 | 15840 | 15760 | 15840 | 15760 | 328 |
| 511 | 20240530 | 100800 | 1751924750 | 15760 | 15730 | 15800 | 15730 | 591 |
| 512 | 20240530 | 100700 | 1742609150 | 15740 | 15730 | 15740 | 15720 | 406 |
| 513 | 20240530 | 100600 | 1736223990 | 15730 | 15740 | 15740 | 15730 | 555 |
| 514 | 20240530 | 100500 | 1727491230 | 15740 | 15740 | 15760 | 15730 | 329 |
| 515 | 20240530 | 100400 | 1722312840 | 15740 | 15730 | 15770 | 15730 | 74 |
| 516 | 20240530 | 100300 | 1721147260 | 15730 | 15700 | 15730 | 15700 | 1448 |
| 517 | 20240530 | 100200 | 1698407230 | 15700 | 15720 | 15720 | 15700 | 1860 |
| 518 | 20240530 | 100100 | 1669185160 | 15720 | 15750 | 15770 | 15720 | 2981 |
| 519 | 20240530 | 100000 | 1622248610 | 15750 | 15790 | 15790 | 15750 | 836 |
| 520 | 20240530 | 095900 | 1609072970 | 15790 | 15820 | 15820 | 15760 | 2229 |
| 521 | 20240530 | 095800 | 1573877930 | 15830 | 15860 | 15900 | 15830 | 350 |
| 522 | 20240530 | 095700 | 1568329170 | 15850 | 15840 | 15900 | 15840 | 57 |
| 523 | 20240530 | 095600 | 1567425520 | 15850 | 15820 | 15910 | 15810 | 451 |
| 524 | 20240530 | 095500 | 1560290380 | 15820 | 15820 | 15830 | 15800 | 1860 |
| 525 | 20240530 | 095400 | 1530876600 | 15830 | 15870 | 15870 | 15830 | 563 |
| 526 | 20240530 | 095300 | 1521951900 | 15860 | 15930 | 15940 | 15860 | 992 |
| 527 | 20240530 | 095200 | 1506195010 | 15960 | 15900 | 15960 | 15900 | 125 |
| 528 | 20240530 | 095100 | 1504202220 | 15930 | 15930 | 15930 | 15860 | 184 |
| 529 | 20240530 | 095000 | 1501280390 | 15860 | 15930 | 15960 | 15860 | 888 |
| 530 | 20240530 | 094900 | 1487152850 | 15950 | 15920 | 15970 | 15900 | 507 |
| 531 | 20240530 | 094800 | 1479076520 | 15970 | 15880 | 15970 | 15880 | 710 |
| 532 | 20240530 | 094700 | 1467785710 | 15880 | 15880 | 15900 | 15830 | 850 |
| 533 | 20240530 | 094600 | 1454301840 | 15870 | 15830 | 15870 | 15830 | 259 |
| 534 | 20240530 | 094500 | 1450196450 | 15820 | 15790 | 15820 | 15790 | 307 |
| 535 | 20240530 | 094400 | 1445344810 | 15800 | 15750 | 15800 | 15750 | 1377 |
| 536 | 20240530 | 094300 | 1423624860 | 15750 | 15770 | 15770 | 15740 | 1972 |
| 537 | 20240530 | 094200 | 1392575020 | 15770 | 15770 | 15820 | 15730 | 2093 |
| 538 | 20240530 | 094100 | 1359591940 | 15780 | 15850 | 15850 | 15720 | 7171 |
| 539 | 20240530 | 094000 | 1246587350 | 15850 | 15900 | 15910 | 15850 | 3126 |
| 540 | 20240530 | 093900 | 1196942630 | 15900 | 15920 | 15920 | 15900 | 1418 |
| 541 | 20240530 | 093800 | 1174391700 | 15920 | 15980 | 15990 | 15900 | 2238 |
| 542 | 20240530 | 093700 | 1138707350 | 15990 | 16030 | 16030 | 15980 | 4387 |
| 543 | 20240530 | 093600 | 1068492570 | 16030 | 16060 | 16070 | 16030 | 1530 |
| 544 | 20240530 | 093500 | 1043942930 | 16060 | 16060 | 16080 | 16050 | 919 |
| 545 | 20240530 | 093400 | 1029192240 | 16060 | 16100 | 16100 | 16060 | 1695 |
| 546 | 20240530 | 093300 | 1001952920 | 16110 | 16140 | 16220 | 16110 | 3413 |
| 547 | 20240530 | 093200 | 946769100 | 16140 | 16110 | 16150 | 16110 | 223 |
| 548 | 20240530 | 093100 | 943169550 | 16130 | 16090 | 16130 | 16090 | 592 |
| 549 | 20240530 | 093000 | 933638410 | 16070 | 16070 | 16080 | 16060 | 6438 |
| 550 | 20240530 | 092900 | 830129310 | 16060 | 16080 | 16100 | 16060 | 1537 |
| 551 | 20240530 | 092800 | 805423390 | 16080 | 16080 | 16120 | 16080 | 1536 |
| 552 | 20240530 | 092700 | 780718440 | 16080 | 16120 | 16120 | 16080 | 6090 |
| 553 | 20240530 | 092600 | 682595000 | 16140 | 16150 | 16170 | 16120 | 1963 |
| 554 | 20240530 | 092500 | 650901040 | 16150 | 16160 | 16210 | 16140 | 368 |
| 555 | 20240530 | 092400 | 644958150 | 16140 | 16140 | 16230 | 16140 | 114 |
| 556 | 20240530 | 092300 | 643110110 | 16120 | 16120 | 16190 | 16120 | 270 |
| 557 | 20240530 | 092200 | 638756600 | 16120 | 16120 | 16180 | 16110 | 984 |
| 558 | 20240530 | 092100 | 622878370 | 16110 | 16110 | 16150 | 16100 | 1050 |
| 559 | 20240530 | 092000 | 605956140 | 16100 | 16100 | 16110 | 16100 | 462 |
| 560 | 20240530 | 091900 | 598517610 | 16100 | 16100 | 16150 | 16100 | 1326 |
| 561 | 20240530 | 091800 | 577166250 | 16100 | 16150 | 16150 | 16100 | 889 |
| 562 | 20240530 | 091700 | 562847930 | 16160 | 16130 | 16160 | 16110 | 747 |
| 563 | 20240530 | 091600 | 550793730 | 16150 | 16090 | 16160 | 16080 | 2293 |
| 564 | 20240530 | 091500 | 513890190 | 16100 | 16180 | 16180 | 16100 | 530 |
| 565 | 20240530 | 091400 | 505345620 | 16210 | 16280 | 16280 | 16180 | 1236 |
| 566 | 20240530 | 091300 | 485295680 | 16280 | 16130 | 16280 | 16130 | 712 |
| 567 | 20240530 | 091200 | 473779040 | 16170 | 16100 | 16170 | 16090 | 1795 |
| 568 | 20240530 | 091100 | 444855880 | 16100 | 16150 | 16170 | 16100 | 2499 |
| 569 | 20240530 | 091000 | 404551120 | 16150 | 16230 | 16230 | 16150 | 1985 |
| 570 | 20240530 | 090900 | 372403760 | 16230 | 16240 | 16250 | 16230 | 250 |
| 571 | 20240530 | 090800 | 368343380 | 16240 | 16330 | 16330 | 16240 | 419 |
| 572 | 20240530 | 090700 | 361529530 | 16330 | 16320 | 16330 | 16320 | 1018 |
| 573 | 20240530 | 090600 | 344915600 | 16320 | 16270 | 16320 | 16260 | 4638 |
| 574 | 20240530 | 090500 | 269361000 | 16270 | 16180 | 16270 | 16140 | 1369 |
| 575 | 20240530 | 090400 | 247185440 | 16180 | 16130 | 16190 | 16130 | 815 |
| 576 | 20240530 | 090300 | 234004840 | 16180 | 16090 | 16180 | 16090 | 1234 |
| 577 | 20240530 | 090200 | 214072960 | 16100 | 16080 | 16180 | 16070 | 1783 |
| 578 | 20240530 | 090100 | 185360860 | 16100 | 16160 | 16180 | 16100 | 2164 |
| 579 | 20240530 | 090000 | 150455430 | 16100 | 16070 | 16260 | 16060 | 9333 |