31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 3 | 20240531 | 185100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20240531 | 185000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20240531 | 184900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20240531 | 184800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20240531 | 184700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20240531 | 184600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20240531 | 184500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20240531 | 184400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20240531 | 184300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20240531 | 184200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20240531 | 184100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20240531 | 184000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20240531 | 183900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20240531 | 183800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20240531 | 183700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20240531 | 183600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20240531 | 183500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20240531 | 183400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20240531 | 183300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20240531 | 183200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20240531 | 183100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20240531 | 183000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20240531 | 182900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20240531 | 182800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20240531 | 182700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20240531 | 182600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20240531 | 182500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20240531 | 182400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20240531 | 182300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20240531 | 182200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 33 | 20240531 | 182100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20240531 | 182000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20240531 | 181900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20240531 | 181800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20240531 | 181700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20240531 | 181600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20240531 | 181500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20240531 | 181400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20240531 | 181300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20240531 | 181200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20240531 | 181100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20240531 | 181000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20240531 | 180900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20240531 | 180800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20240531 | 180700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20240531 | 180600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20240531 | 180500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20240531 | 180400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20240531 | 180300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20240531 | 180200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20240531 | 180100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20240531 | 180000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20240531 | 175900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20240531 | 175800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20240531 | 175700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20240531 | 175600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20240531 | 175500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20240531 | 175400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20240531 | 175300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20240531 | 175200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 63 | 20240531 | 175100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20240531 | 175000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20240531 | 174900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20240531 | 174800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20240531 | 174700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20240531 | 174600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20240531 | 174500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20240531 | 174400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20240531 | 174300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20240531 | 174200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20240531 | 174100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20240531 | 174000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20240531 | 173900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20240531 | 173800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20240531 | 173700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20240531 | 173600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20240531 | 173500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20240531 | 173400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20240531 | 173300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20240531 | 173200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20240531 | 173100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20240531 | 173000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20240531 | 172900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20240531 | 172800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20240531 | 172700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20240531 | 172600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20240531 | 172500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20240531 | 172400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20240531 | 172300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20240531 | 172200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 93 | 20240531 | 172100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20240531 | 172000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20240531 | 171900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20240531 | 171800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20240531 | 171700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20240531 | 171600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20240531 | 171500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20240531 | 171400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20240531 | 171300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20240531 | 171200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20240531 | 171100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20240531 | 171000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20240531 | 170900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20240531 | 170800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20240531 | 170700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20240531 | 170600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20240531 | 170500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20240531 | 170400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20240531 | 170300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20240531 | 170200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20240531 | 170100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20240531 | 170000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20240531 | 165900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20240531 | 165800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20240531 | 165700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20240531 | 165600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20240531 | 165500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20240531 | 165400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20240531 | 165300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20240531 | 165200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 123 | 20240531 | 165100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20240531 | 165000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20240531 | 164900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20240531 | 164800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20240531 | 164700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20240531 | 164600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20240531 | 164500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20240531 | 164400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20240531 | 164300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20240531 | 164200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20240531 | 164100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20240531 | 164000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20240531 | 163900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20240531 | 163800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20240531 | 163700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20240531 | 163600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20240531 | 163500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20240531 | 163400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20240531 | 163300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20240531 | 163200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20240531 | 163100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20240531 | 163000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20240531 | 162900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20240531 | 162800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20240531 | 162700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20240531 | 162600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20240531 | 162500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20240531 | 162400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20240531 | 162300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20240531 | 162200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 153 | 20240531 | 162100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20240531 | 162000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20240531 | 161900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20240531 | 161800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20240531 | 161700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20240531 | 161600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20240531 | 161500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20240531 | 161400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20240531 | 161300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20240531 | 161200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20240531 | 161100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20240531 | 161000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20240531 | 160900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20240531 | 160800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20240531 | 160700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20240531 | 160600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20240531 | 160500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20240531 | 160400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20240531 | 160300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20240531 | 160200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20240531 | 160100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20240531 | 160000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20240531 | 155900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20240531 | 155800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20240531 | 155700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20240531 | 155600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20240531 | 155500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20240531 | 155400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20240531 | 155300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20240531 | 155200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 183 | 20240531 | 155100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20240531 | 155000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20240531 | 154900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20240531 | 154800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20240531 | 154700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20240531 | 154600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20240531 | 154500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20240531 | 154400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20240531 | 154300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20240531 | 154200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20240531 | 154100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20240531 | 154000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240531 | 153900 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240531 | 153800 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240531 | 153700 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240531 | 153600 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240531 | 153500 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240531 | 153400 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240531 | 153300 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240531 | 153200 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240531 | 153100 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240531 | 153000 | 3685085150 | 31550 | 31550 | 31550 | 31550 | 28610 |
| 205 | 20240531 | 152900 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20240531 | 152800 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20240531 | 152700 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20240531 | 152600 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20240531 | 152500 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20240531 | 152400 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20240531 | 152300 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20240531 | 152200 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 213 | 20240531 | 152100 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20240531 | 152000 | 2782439650 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20240531 | 151900 | 2782439650 | 31250 | 31250 | 31250 | 31150 | 411 |
| 216 | 20240531 | 151800 | 2769614750 | 31150 | 31200 | 31250 | 31150 | 432 |
| 217 | 20240531 | 151700 | 2756137500 | 31200 | 31200 | 31250 | 31200 | 202 |
| 218 | 20240531 | 151600 | 2749827650 | 31200 | 31200 | 31250 | 31150 | 906 |
| 219 | 20240531 | 151500 | 2721562550 | 31200 | 31200 | 31250 | 31200 | 64 |
| 220 | 20240531 | 151400 | 2719563550 | 31200 | 31300 | 31350 | 31200 | 189 |
| 221 | 20240531 | 151300 | 2713646700 | 31300 | 31200 | 31300 | 31150 | 600 |
| 222 | 20240531 | 151200 | 2694916450 | 31200 | 31200 | 31250 | 31200 | 319 |
| 223 | 20240531 | 151100 | 2684954900 | 31250 | 31200 | 31250 | 31200 | 232 |
| 224 | 20240531 | 151000 | 2677714250 | 31250 | 31200 | 31250 | 31200 | 257 |
| 225 | 20240531 | 150900 | 2669691100 | 31250 | 31250 | 31250 | 31200 | 151 |
| 226 | 20240531 | 150800 | 2664975550 | 31200 | 31200 | 31250 | 31200 | 214 |
| 227 | 20240531 | 150700 | 2658291000 | 31250 | 31250 | 31250 | 31200 | 162 |
| 228 | 20240531 | 150600 | 2653231050 | 31200 | 31300 | 31300 | 31200 | 226 |
| 229 | 20240531 | 150500 | 2646167300 | 31250 | 31250 | 31300 | 31250 | 422 |
| 230 | 20240531 | 150400 | 2632977700 | 31250 | 31250 | 31300 | 31250 | 93 |
| 231 | 20240531 | 150300 | 2630067800 | 31250 | 31250 | 31400 | 31250 | 383 |
| 232 | 20240531 | 150200 | 2618092750 | 31250 | 31300 | 31400 | 31250 | 399 |
| 233 | 20240531 | 150100 | 2605598100 | 31250 | 31300 | 31350 | 31250 | 187 |
| 234 | 20240531 | 150000 | 2599746100 | 31350 | 31300 | 31350 | 31250 | 529 |
| 235 | 20240531 | 145900 | 2583184350 | 31300 | 31350 | 31350 | 31250 | 300 |
| 236 | 20240531 | 145800 | 2573803300 | 31350 | 31300 | 31350 | 31300 | 737 |
| 237 | 20240531 | 145700 | 2550732400 | 31350 | 31350 | 31350 | 31300 | 64 |
| 238 | 20240531 | 145600 | 2548726750 | 31350 | 31400 | 31400 | 31300 | 217 |
| 239 | 20240531 | 145500 | 2541922850 | 31350 | 31400 | 31450 | 31350 | 443 |
| 240 | 20240531 | 145400 | 2528011250 | 31500 | 31450 | 31500 | 31400 | 692 |
| 241 | 20240531 | 145300 | 2506242800 | 31400 | 31500 | 31500 | 31400 | 553 |
| 242 | 20240531 | 145200 | 2488847250 | 31500 | 31450 | 31500 | 31450 | 750 |
| 243 | 20240531 | 145100 | 2465248700 | 31450 | 31450 | 31500 | 31450 | 355 |
| 244 | 20240531 | 145000 | 2454081500 | 31450 | 31450 | 31500 | 31350 | 332 |
| 245 | 20240531 | 144900 | 2443645600 | 31450 | 31450 | 31450 | 31400 | 243 |
| 246 | 20240531 | 144800 | 2436004050 | 31450 | 31500 | 31500 | 31450 | 1106 |
| 247 | 20240531 | 144700 | 2401181100 | 31500 | 31400 | 31500 | 31300 | 1602 |
| 248 | 20240531 | 144600 | 2350785750 | 31400 | 31450 | 31450 | 31350 | 356 |
| 249 | 20240531 | 144500 | 2339605000 | 31450 | 31400 | 31450 | 31300 | 1589 |
| 250 | 20240531 | 144400 | 2289709500 | 31400 | 31400 | 31400 | 31300 | 102 |
| 251 | 20240531 | 144300 | 2286507050 | 31300 | 31350 | 31400 | 31300 | 368 |
| 252 | 20240531 | 144200 | 2274963850 | 31350 | 31300 | 31400 | 31300 | 1322 |
| 253 | 20240531 | 144100 | 2233528400 | 31300 | 31200 | 31300 | 31150 | 947 |
| 254 | 20240531 | 144000 | 2203927000 | 31250 | 31150 | 31250 | 31150 | 970 |
| 255 | 20240531 | 143900 | 2173651450 | 31200 | 31200 | 31200 | 31150 | 116 |
| 256 | 20240531 | 143800 | 2170032650 | 31200 | 31200 | 31200 | 31150 | 54 |
| 257 | 20240531 | 143700 | 2168348100 | 31200 | 31150 | 31200 | 31150 | 135 |
| 258 | 20240531 | 143600 | 2164136450 | 31200 | 31150 | 31200 | 31150 | 102 |
| 259 | 20240531 | 143500 | 2160954150 | 31200 | 31200 | 31200 | 31150 | 51 |
| 260 | 20240531 | 143400 | 2159363000 | 31200 | 31200 | 31200 | 31150 | 219 |
| 261 | 20240531 | 143300 | 2152530500 | 31200 | 31200 | 31200 | 31150 | 107 |
| 262 | 20240531 | 143200 | 2149194300 | 31200 | 31200 | 31200 | 31100 | 158 |
| 263 | 20240531 | 143100 | 2144268350 | 31200 | 31150 | 31200 | 31150 | 56 |
| 264 | 20240531 | 143000 | 2142523700 | 31100 | 31100 | 31150 | 31050 | 103 |
| 265 | 20240531 | 142900 | 2139320550 | 31100 | 31100 | 31100 | 31050 | 75 |
| 266 | 20240531 | 142800 | 2136989300 | 31050 | 31100 | 31100 | 31050 | 22 |
| 267 | 20240531 | 142700 | 2136305400 | 31100 | 31150 | 31150 | 31050 | 586 |
| 268 | 20240531 | 142600 | 2118084100 | 31150 | 31150 | 31150 | 31100 | 19 |
| 269 | 20240531 | 142500 | 2117492500 | 31150 | 31200 | 31200 | 31100 | 279 |
| 270 | 20240531 | 142400 | 2108801550 | 31200 | 31150 | 31200 | 31150 | 200 |
| 271 | 20240531 | 142300 | 2102569200 | 31200 | 31200 | 31200 | 31150 | 12 |
| 272 | 20240531 | 142200 | 2102194950 | 31200 | 31200 | 31200 | 31150 | 25 |
| 273 | 20240531 | 142100 | 2101415850 | 31200 | 31150 | 31200 | 31150 | 16 |
| 274 | 20240531 | 142000 | 2100917100 | 31150 | 31200 | 31200 | 31150 | 15 |
| 275 | 20240531 | 141900 | 2100449450 | 31150 | 31150 | 31200 | 31150 | 30 |
| 276 | 20240531 | 141800 | 2099513750 | 31200 | 31150 | 31200 | 31150 | 90 |
| 277 | 20240531 | 141700 | 2096705850 | 31200 | 31200 | 31200 | 31150 | 11 |
| 278 | 20240531 | 141600 | 2096362800 | 31150 | 31150 | 31200 | 31150 | 12 |
| 279 | 20240531 | 141500 | 2095988650 | 31150 | 31150 | 31200 | 31150 | 118 |
| 280 | 20240531 | 141400 | 2092307700 | 31150 | 31150 | 31200 | 31150 | 127 |
| 281 | 20240531 | 141300 | 2088347400 | 31100 | 31100 | 31150 | 31100 | 182 |
| 282 | 20240531 | 141200 | 2082678300 | 31150 | 31150 | 31150 | 31100 | 12 |
| 283 | 20240531 | 141100 | 2082304700 | 31150 | 31150 | 31150 | 31100 | 92 |
| 284 | 20240531 | 141000 | 2079439000 | 31150 | 31100 | 31150 | 31100 | 15 |
| 285 | 20240531 | 140900 | 2078972150 | 31150 | 31100 | 31150 | 31100 | 101 |
| 286 | 20240531 | 140800 | 2075826250 | 31150 | 31150 | 31150 | 31150 | 8 |
| 287 | 20240531 | 140700 | 2075577050 | 31100 | 31150 | 31150 | 31100 | 18 |
| 288 | 20240531 | 140600 | 2075016950 | 31150 | 31100 | 31150 | 31100 | 9 |
| 289 | 20240531 | 140500 | 2074736700 | 31150 | 31200 | 31200 | 31100 | 82 |
| 290 | 20240531 | 140400 | 2072182300 | 31100 | 31200 | 31200 | 31100 | 614 |
| 291 | 20240531 | 140300 | 2053069200 | 31200 | 31150 | 31200 | 31150 | 67 |
| 292 | 20240531 | 140200 | 2050979000 | 31150 | 31200 | 31200 | 31150 | 31 |
| 293 | 20240531 | 140100 | 2050013000 | 31150 | 31200 | 31200 | 31150 | 94 |
| 294 | 20240531 | 140000 | 2047080550 | 31200 | 31150 | 31200 | 31150 | 61 |
| 295 | 20240531 | 135900 | 2045180100 | 31200 | 31200 | 31200 | 31100 | 77 |
| 296 | 20240531 | 135800 | 2042779850 | 31200 | 31200 | 31200 | 31100 | 63 |
| 297 | 20240531 | 135700 | 2040815950 | 31100 | 31100 | 31200 | 31100 | 389 |
| 298 | 20240531 | 135600 | 2028697950 | 31100 | 31150 | 31150 | 31100 | 74 |
| 299 | 20240531 | 135500 | 2026393000 | 31150 | 31150 | 31150 | 31100 | 197 |
| 300 | 20240531 | 135400 | 2020264650 | 31100 | 31100 | 31150 | 31100 | 503 |
| 301 | 20240531 | 135300 | 2004596600 | 31150 | 31100 | 31150 | 31100 | 13 |
| 302 | 20240531 | 135200 | 2004191950 | 31150 | 31150 | 31150 | 31100 | 12 |
| 303 | 20240531 | 135100 | 2003818450 | 31150 | 31150 | 31150 | 31100 | 10 |
| 304 | 20240531 | 135000 | 2003507100 | 31100 | 31100 | 31150 | 31100 | 24 |
| 305 | 20240531 | 134900 | 2002760250 | 31150 | 31150 | 31150 | 31150 | 40 |
| 306 | 20240531 | 134800 | 2001514250 | 31150 | 31150 | 31150 | 31100 | 22 |
| 307 | 20240531 | 134700 | 2000829450 | 31150 | 31150 | 31150 | 31150 | 7 |
| 308 | 20240531 | 134600 | 2000611400 | 31150 | 31100 | 31150 | 31100 | 36 |
| 309 | 20240531 | 134500 | 1999491450 | 31100 | 31150 | 31150 | 31100 | 36 |
| 310 | 20240531 | 134400 | 1998370300 | 31150 | 31150 | 31150 | 31100 | 74 |
| 311 | 20240531 | 134300 | 1996065800 | 31150 | 31150 | 31150 | 31100 | 10 |
| 312 | 20240531 | 134200 | 1995754500 | 31150 | 31150 | 31200 | 31100 | 249 |
| 313 | 20240531 | 134100 | 1987998450 | 31100 | 31100 | 31150 | 31100 | 11 |
| 314 | 20240531 | 134000 | 1987656050 | 31050 | 31150 | 31150 | 31050 | 107 |
| 315 | 20240531 | 133900 | 1984328150 | 31100 | 31150 | 31150 | 31100 | 102 |
| 316 | 20240531 | 133800 | 1981151000 | 31100 | 31100 | 31150 | 31100 | 46 |
| 317 | 20240531 | 133700 | 1979720000 | 31100 | 31150 | 31150 | 31100 | 92 |
| 318 | 20240531 | 133600 | 1976854350 | 31150 | 31050 | 31150 | 31050 | 314 |
| 319 | 20240531 | 133500 | 1967087650 | 31050 | 31050 | 31100 | 31050 | 116 |
| 320 | 20240531 | 133400 | 1963480500 | 31050 | 31050 | 31100 | 31050 | 27 |
| 321 | 20240531 | 133300 | 1962641300 | 31050 | 31100 | 31100 | 31000 | 12 |
| 322 | 20240531 | 133200 | 1962268550 | 31050 | 31100 | 31100 | 31050 | 270 |
| 323 | 20240531 | 133100 | 1953884600 | 31100 | 31050 | 31100 | 31050 | 20 |
| 324 | 20240531 | 133000 | 1953263250 | 31100 | 31100 | 31100 | 31050 | 8 |
| 325 | 20240531 | 132900 | 1953014500 | 31100 | 31100 | 31100 | 31050 | 38 |
| 326 | 20240531 | 132800 | 1951832850 | 31050 | 31100 | 31100 | 31050 | 25 |
| 327 | 20240531 | 132700 | 1951055700 | 31050 | 31100 | 31150 | 31000 | 71 |
| 328 | 20240531 | 132600 | 1948847250 | 31050 | 31150 | 31150 | 31050 | 54 |
| 329 | 20240531 | 132500 | 1947167800 | 31150 | 31100 | 31150 | 31050 | 191 |
| 330 | 20240531 | 132400 | 1941222700 | 31150 | 31100 | 31150 | 31000 | 62 |
| 331 | 20240531 | 132300 | 1939292900 | 31150 | 31050 | 31150 | 31000 | 103 |
| 332 | 20240531 | 132200 | 1936092500 | 31050 | 31100 | 31100 | 31050 | 454 |
| 333 | 20240531 | 132100 | 1921995700 | 31100 | 31100 | 31150 | 31100 | 84 |
| 334 | 20240531 | 132000 | 1919383200 | 31100 | 31100 | 31150 | 31100 | 73 |
| 335 | 20240531 | 131900 | 1917111250 | 31100 | 31100 | 31150 | 31050 | 659 |
| 336 | 20240531 | 131800 | 1896613300 | 31100 | 31050 | 31100 | 31050 | 11 |
| 337 | 20240531 | 131700 | 1896271450 | 31100 | 31100 | 31100 | 31050 | 9 |
| 338 | 20240531 | 131600 | 1895991600 | 31100 | 31100 | 31100 | 31050 | 102 |
| 339 | 20240531 | 131500 | 1892819750 | 31100 | 31100 | 31100 | 31050 | 9 |
| 340 | 20240531 | 131400 | 1892539950 | 31100 | 31150 | 31150 | 31050 | 70 |
| 341 | 20240531 | 131300 | 1890361300 | 31150 | 31100 | 31150 | 31100 | 56 |
| 342 | 20240531 | 131200 | 1888619550 | 31050 | 31050 | 31150 | 31050 | 19 |
| 343 | 20240531 | 131100 | 1888028850 | 31050 | 31100 | 31100 | 31050 | 9 |
| 344 | 20240531 | 131000 | 1887749150 | 31050 | 31100 | 31100 | 31050 | 12 |
| 345 | 20240531 | 130900 | 1887376200 | 31100 | 31100 | 31100 | 31050 | 103 |
| 346 | 20240531 | 130800 | 1884173100 | 31100 | 31100 | 31100 | 31000 | 112 |
| 347 | 20240531 | 130700 | 1880690450 | 31100 | 31050 | 31100 | 31050 | 96 |
| 348 | 20240531 | 130600 | 1877709350 | 31000 | 31050 | 31050 | 31000 | 16 |
| 349 | 20240531 | 130500 | 1877212950 | 31050 | 31050 | 31050 | 31050 | 6 |
| 350 | 20240531 | 130400 | 1877026650 | 31050 | 31000 | 31100 | 31000 | 113 |
| 351 | 20240531 | 130300 | 1873517400 | 31000 | 31000 | 31000 | 31000 | 0 |
| 352 | 20240531 | 130200 | 1873517400 | 31000 | 31000 | 31000 | 31000 | 4 |
| 353 | 20240531 | 130100 | 1873393400 | 31100 | 31100 | 31100 | 31100 | 11 |
| 354 | 20240531 | 130000 | 1873051300 | 31000 | 31000 | 31100 | 31000 | 66 |
| 355 | 20240531 | 125900 | 1870999350 | 31000 | 31050 | 31100 | 31000 | 24 |
| 356 | 20240531 | 125800 | 1870253350 | 31000 | 31000 | 31000 | 31000 | 22 |
| 357 | 20240531 | 125700 | 1869571350 | 31000 | 31000 | 31000 | 31000 | 7 |
| 358 | 20240531 | 125600 | 1869354350 | 31050 | 31000 | 31050 | 31000 | 3 |
| 359 | 20240531 | 125500 | 1869261300 | 31000 | 31100 | 31100 | 31000 | 5 |
| 360 | 20240531 | 125400 | 1869105900 | 31150 | 31100 | 31150 | 31100 | 70 |
| 361 | 20240531 | 125300 | 1866925550 | 31150 | 31100 | 31150 | 31050 | 68 |
| 362 | 20240531 | 125200 | 1864809750 | 30950 | 31150 | 31150 | 30950 | 4 |
| 363 | 20240531 | 125100 | 1864685750 | 31150 | 30950 | 31150 | 30950 | 82 |
| 364 | 20240531 | 125000 | 1862132800 | 31100 | 31000 | 31100 | 31000 | 754 |
| 365 | 20240531 | 124900 | 1838754800 | 30950 | 31000 | 31000 | 30950 | 1161 |
| 366 | 20240531 | 124800 | 1802814250 | 31000 | 31050 | 31050 | 31000 | 2307 |
| 367 | 20240531 | 124700 | 1731271150 | 31050 | 31050 | 31050 | 31050 | 9 |
| 368 | 20240531 | 124600 | 1730991700 | 31100 | 31100 | 31100 | 31100 | 3 |
| 369 | 20240531 | 124500 | 1730898400 | 31100 | 31050 | 31100 | 31050 | 103 |
| 370 | 20240531 | 124400 | 1727695450 | 31050 | 31150 | 31150 | 31050 | 35 |
| 371 | 20240531 | 124300 | 1726607900 | 31050 | 31100 | 31150 | 31050 | 7 |
| 372 | 20240531 | 124200 | 1726390200 | 31050 | 31100 | 31100 | 31050 | 8 |
| 373 | 20240531 | 124100 | 1726141750 | 31050 | 31050 | 31050 | 31050 | 5 |
| 374 | 20240531 | 124000 | 1725986500 | 31100 | 31100 | 31100 | 31100 | 10 |
| 375 | 20240531 | 123900 | 1725675500 | 31100 | 31150 | 31150 | 31100 | 254 |
| 376 | 20240531 | 123800 | 1717773500 | 31100 | 31100 | 31100 | 31100 | 3 |
| 377 | 20240531 | 123700 | 1717680200 | 31100 | 31150 | 31150 | 31100 | 38 |
| 378 | 20240531 | 123600 | 1716496850 | 31150 | 31150 | 31150 | 31150 | 89 |
| 379 | 20240531 | 123500 | 1713724500 | 31100 | 31100 | 31100 | 31100 | 5 |
| 380 | 20240531 | 123400 | 1713569000 | 31100 | 31200 | 31200 | 31100 | 87 |
| 381 | 20240531 | 123300 | 1710855100 | 31150 | 31200 | 31200 | 31150 | 54 |
| 382 | 20240531 | 123200 | 1709172700 | 31150 | 31100 | 31200 | 31100 | 874 |
| 383 | 20240531 | 123100 | 1681939450 | 31100 | 31150 | 31150 | 31100 | 136 |
| 384 | 20240531 | 123000 | 1677709800 | 31100 | 31100 | 31100 | 31100 | 10 |
| 385 | 20240531 | 122900 | 1677398800 | 31100 | 31100 | 31100 | 31100 | 2 |
| 386 | 20240531 | 122800 | 1677336600 | 31100 | 31150 | 31150 | 31100 | 16 |
| 387 | 20240531 | 122700 | 1676838500 | 31100 | 31150 | 31150 | 31100 | 55 |
| 388 | 20240531 | 122600 | 1675127950 | 31100 | 31100 | 31100 | 31100 | 6 |
| 389 | 20240531 | 122500 | 1674941350 | 31100 | 31100 | 31100 | 31100 | 85 |
| 390 | 20240531 | 122400 | 1672297850 | 31150 | 31100 | 31150 | 31100 | 3 |
| 391 | 20240531 | 122300 | 1672204500 | 31100 | 31100 | 31100 | 31100 | 7 |
| 392 | 20240531 | 122200 | 1671986800 | 31100 | 31100 | 31100 | 31100 | 4 |
| 393 | 20240531 | 122100 | 1671862400 | 31100 | 31100 | 31150 | 31100 | 40 |
| 394 | 20240531 | 122000 | 1670618000 | 31100 | 31150 | 31150 | 31100 | 180 |
| 395 | 20240531 | 121900 | 1665013850 | 31150 | 31150 | 31150 | 31100 | 411 |
| 396 | 20240531 | 121800 | 1652212950 | 31100 | 31100 | 31150 | 31100 | 27 |
| 397 | 20240531 | 121700 | 1651372250 | 31150 | 31100 | 31150 | 31100 | 57 |
| 398 | 20240531 | 121600 | 1649596850 | 31100 | 31150 | 31150 | 31100 | 66 |
| 399 | 20240531 | 121500 | 1647541550 | 31100 | 31100 | 31100 | 31100 | 10 |
| 400 | 20240531 | 121400 | 1647230550 | 31100 | 31150 | 31150 | 31100 | 142 |
| 401 | 20240531 | 121300 | 1642812350 | 31100 | 31100 | 31100 | 31100 | 715 |
| 402 | 20240531 | 121200 | 1620575850 | 31100 | 31100 | 31100 | 31050 | 66 |
| 403 | 20240531 | 121100 | 1618523350 | 31050 | 31050 | 31100 | 31050 | 9 |
| 404 | 20240531 | 121000 | 1618243700 | 31050 | 31050 | 31050 | 31050 | 8 |
| 405 | 20240531 | 120900 | 1617995300 | 31050 | 31050 | 31100 | 31050 | 42 |
| 406 | 20240531 | 120800 | 1616689350 | 31100 | 31050 | 31100 | 31050 | 50 |
| 407 | 20240531 | 120700 | 1615134600 | 31050 | 31050 | 31050 | 31050 | 58 |
| 408 | 20240531 | 120600 | 1613333700 | 31050 | 31050 | 31050 | 31050 | 4 |
| 409 | 20240531 | 120500 | 1613209500 | 31100 | 31050 | 31100 | 31050 | 3 |
| 410 | 20240531 | 120400 | 1613116250 | 31050 | 31100 | 31100 | 31050 | 57 |
| 411 | 20240531 | 120300 | 1611343700 | 31050 | 31050 | 31050 | 31050 | 9 |
| 412 | 20240531 | 120200 | 1611064250 | 31100 | 31050 | 31100 | 31050 | 63 |
| 413 | 20240531 | 120100 | 1609108000 | 31050 | 31050 | 31050 | 31000 | 54 |
| 414 | 20240531 | 120000 | 1607431550 | 31000 | 31100 | 31100 | 31000 | 47 |
| 415 | 20240531 | 115900 | 1605972550 | 31100 | 31050 | 31100 | 30950 | 216 |
| 416 | 20240531 | 115800 | 1599273000 | 31050 | 31050 | 31100 | 31050 | 110 |
| 417 | 20240531 | 115700 | 1595853350 | 31050 | 31050 | 31100 | 31050 | 217 |
| 418 | 20240531 | 115600 | 1589114700 | 31050 | 31050 | 31050 | 31050 | 38 |
| 419 | 20240531 | 115500 | 1587934800 | 31050 | 31000 | 31050 | 31000 | 153 |
| 420 | 20240531 | 115400 | 1583184300 | 31000 | 31000 | 31000 | 31000 | 4 |
| 421 | 20240531 | 115300 | 1583060300 | 31000 | 31000 | 31000 | 31000 | 4 |
| 422 | 20240531 | 115200 | 1582936300 | 31000 | 30950 | 31050 | 30950 | 378 |
| 423 | 20240531 | 115100 | 1571223050 | 30950 | 31000 | 31000 | 30950 | 53 |
| 424 | 20240531 | 115000 | 1569580500 | 30950 | 30950 | 30950 | 30950 | 4 |
| 425 | 20240531 | 114900 | 1569456700 | 31000 | 31000 | 31000 | 31000 | 63 |
| 426 | 20240531 | 114800 | 1567503700 | 30950 | 30950 | 30950 | 30950 | 10 |
| 427 | 20240531 | 114700 | 1567194200 | 30950 | 30950 | 30950 | 30950 | 2 |
| 428 | 20240531 | 114600 | 1567132300 | 30950 | 30950 | 30950 | 30950 | 5 |
| 429 | 20240531 | 114500 | 1566977550 | 30950 | 30950 | 30950 | 30950 | 3 |
| 430 | 20240531 | 114400 | 1566884700 | 30950 | 30950 | 30950 | 30950 | 83 |
| 431 | 20240531 | 114300 | 1564315850 | 30950 | 30950 | 31000 | 30950 | 55 |
| 432 | 20240531 | 114200 | 1562613500 | 30950 | 31000 | 31000 | 30950 | 21 |
| 433 | 20240531 | 114100 | 1561962550 | 31000 | 30900 | 31000 | 30900 | 32 |
| 434 | 20240531 | 114000 | 1560971250 | 30900 | 30950 | 30950 | 30900 | 453 |
| 435 | 20240531 | 113900 | 1546958200 | 30950 | 31000 | 31000 | 30950 | 23 |
| 436 | 20240531 | 113800 | 1546246050 | 30950 | 30950 | 30950 | 30950 | 4 |
| 437 | 20240531 | 113700 | 1546122250 | 30950 | 30950 | 30950 | 30950 | 15 |
| 438 | 20240531 | 113600 | 1545658000 | 30950 | 30950 | 30950 | 30950 | 81 |
| 439 | 20240531 | 113500 | 1543151050 | 30950 | 30950 | 30950 | 30950 | 21 |
| 440 | 20240531 | 113400 | 1542501100 | 30950 | 30950 | 30950 | 30950 | 16 |
| 441 | 20240531 | 113300 | 1542005900 | 30950 | 30950 | 30950 | 30950 | 5 |
| 442 | 20240531 | 113200 | 1541851150 | 30950 | 30950 | 30950 | 30900 | 457 |
| 443 | 20240531 | 113100 | 1527707100 | 30950 | 30950 | 30950 | 30950 | 9 |
| 444 | 20240531 | 113000 | 1527428550 | 30950 | 30950 | 30950 | 30950 | 477 |
| 445 | 20240531 | 112900 | 1512665400 | 30950 | 30950 | 31000 | 30950 | 278 |
| 446 | 20240531 | 112800 | 1504047600 | 30950 | 30950 | 30950 | 30950 | 2 |
| 447 | 20240531 | 112700 | 1503985700 | 30950 | 30950 | 30950 | 30950 | 6 |
| 448 | 20240531 | 112600 | 1503800000 | 30950 | 31000 | 31000 | 30950 | 53 |
| 449 | 20240531 | 112500 | 1502157150 | 31000 | 31000 | 31000 | 30950 | 53 |
| 450 | 20240531 | 112400 | 1500514300 | 31000 | 31000 | 31000 | 30950 | 189 |
| 451 | 20240531 | 112300 | 1494655650 | 31000 | 31000 | 31000 | 30950 | 236 |
| 452 | 20240531 | 112200 | 1487339750 | 31000 | 31000 | 31000 | 30950 | 137 |
| 453 | 20240531 | 112100 | 1483092950 | 31000 | 30950 | 31000 | 30950 | 122 |
| 454 | 20240531 | 112000 | 1479311200 | 31000 | 31000 | 31000 | 31000 | 175 |
| 455 | 20240531 | 111900 | 1473886200 | 31000 | 30950 | 31000 | 30950 | 104 |
| 456 | 20240531 | 111800 | 1470662250 | 31000 | 31050 | 31050 | 31000 | 161 |
| 457 | 20240531 | 111700 | 1465663350 | 31050 | 31000 | 31050 | 30950 | 732 |
| 458 | 20240531 | 111600 | 1442945250 | 31000 | 30950 | 31050 | 30950 | 1207 |
| 459 | 20240531 | 111500 | 1405541200 | 30950 | 30900 | 30950 | 30900 | 1110 |
| 460 | 20240531 | 111400 | 1371203850 | 30850 | 30900 | 30950 | 30850 | 338 |
| 461 | 20240531 | 111300 | 1360759700 | 30900 | 30900 | 30900 | 30900 | 4 |
| 462 | 20240531 | 111200 | 1360636100 | 30900 | 30900 | 30900 | 30900 | 556 |
| 463 | 20240531 | 111100 | 1343455700 | 30950 | 30950 | 30950 | 30950 | 3 |
| 464 | 20240531 | 111000 | 1343362850 | 30900 | 30900 | 30950 | 30900 | 332 |
| 465 | 20240531 | 110900 | 1333103700 | 30900 | 30900 | 30900 | 30900 | 8 |
| 466 | 20240531 | 110800 | 1332856500 | 30900 | 30900 | 30900 | 30900 | 2 |
| 467 | 20240531 | 110700 | 1332794700 | 30900 | 30900 | 30900 | 30900 | 4 |
| 468 | 20240531 | 110600 | 1332671100 | 30900 | 30900 | 30900 | 30900 | 6 |
| 469 | 20240531 | 110500 | 1332485700 | 30900 | 30900 | 30900 | 30900 | 290 |
| 470 | 20240531 | 110400 | 1323524700 | 30900 | 30900 | 30900 | 30900 | 2 |
| 471 | 20240531 | 110300 | 1323462900 | 30900 | 30900 | 30900 | 30900 | 2 |
| 472 | 20240531 | 110200 | 1323401100 | 30900 | 30900 | 30900 | 30900 | 7 |
| 473 | 20240531 | 110100 | 1323184800 | 30950 | 30950 | 30950 | 30950 | 1 |
| 474 | 20240531 | 110000 | 1323153850 | 30900 | 30900 | 30900 | 30900 | 7 |
| 475 | 20240531 | 105900 | 1322937550 | 30900 | 30850 | 30900 | 30850 | 43 |
| 476 | 20240531 | 105800 | 1321608900 | 30850 | 30900 | 30950 | 30850 | 49 |
| 477 | 20240531 | 105700 | 1320094850 | 30900 | 30850 | 30900 | 30850 | 142 |
| 478 | 20240531 | 105600 | 1315711800 | 30850 | 30850 | 30850 | 30850 | 0 |
| 479 | 20240531 | 105500 | 1315711800 | 30850 | 30850 | 30900 | 30850 | 84 |
| 480 | 20240531 | 105400 | 1313120200 | 30850 | 30900 | 30900 | 30850 | 26 |
| 481 | 20240531 | 105300 | 1312316900 | 30900 | 30900 | 30900 | 30900 | 82 |
| 482 | 20240531 | 105200 | 1309783100 | 30900 | 30900 | 30900 | 30900 | 50 |
| 483 | 20240531 | 105100 | 1308238100 | 30900 | 30900 | 30900 | 30900 | 164 |
| 484 | 20240531 | 105000 | 1303170500 | 30900 | 30900 | 30950 | 30900 | 243 |
| 485 | 20240531 | 104900 | 1295661650 | 30900 | 30900 | 30900 | 30900 | 51 |
| 486 | 20240531 | 104800 | 1294085750 | 30900 | 30900 | 30900 | 30900 | 4 |
| 487 | 20240531 | 104700 | 1293962150 | 30900 | 30900 | 30900 | 30900 | 4 |
| 488 | 20240531 | 104600 | 1293838550 | 30900 | 30900 | 30900 | 30900 | 40 |
| 489 | 20240531 | 104500 | 1292602550 | 30900 | 30900 | 30900 | 30900 | 5 |
| 490 | 20240531 | 104400 | 1292448050 | 30950 | 30950 | 30950 | 30900 | 62 |
| 491 | 20240531 | 104300 | 1290532150 | 30950 | 30900 | 30950 | 30900 | 104 |
| 492 | 20240531 | 104200 | 1287313800 | 30950 | 30950 | 30950 | 30950 | 171 |
| 493 | 20240531 | 104100 | 1282021350 | 31000 | 30950 | 31000 | 30950 | 55 |
| 494 | 20240531 | 104000 | 1280316450 | 30950 | 30950 | 30950 | 30950 | 13 |
| 495 | 20240531 | 103900 | 1279914100 | 30950 | 30950 | 30950 | 30950 | 376 |
| 496 | 20240531 | 103800 | 1268276900 | 31000 | 31000 | 31000 | 31000 | 362 |
| 497 | 20240531 | 103700 | 1257054900 | 31000 | 31000 | 31000 | 31000 | 85 |
| 498 | 20240531 | 103600 | 1254419900 | 31050 | 31000 | 31050 | 31000 | 47 |
| 499 | 20240531 | 103500 | 1252962850 | 31000 | 31000 | 31000 | 30950 | 71 |
| 500 | 20240531 | 103400 | 1250761950 | 31000 | 31000 | 31000 | 31000 | 97 |
| 501 | 20240531 | 103300 | 1247754950 | 31000 | 31000 | 31000 | 31000 | 256 |
| 502 | 20240531 | 103200 | 1239818950 | 31000 | 31000 | 31000 | 31000 | 169 |
| 503 | 20240531 | 103100 | 1234579950 | 30950 | 30950 | 31000 | 30950 | 25 |
| 504 | 20240531 | 103000 | 1233805300 | 30950 | 31000 | 31000 | 30950 | 395 |
| 505 | 20240531 | 102900 | 1221579850 | 31000 | 30950 | 31000 | 30950 | 33 |
| 506 | 20240531 | 102800 | 1220556950 | 30950 | 30950 | 30950 | 30950 | 6 |
| 507 | 20240531 | 102700 | 1220371250 | 30950 | 31000 | 31000 | 30950 | 50 |
| 508 | 20240531 | 102600 | 1218821350 | 30950 | 30950 | 30950 | 30950 | 1 |
| 509 | 20240531 | 102500 | 1218790400 | 30950 | 31000 | 31000 | 30950 | 84 |
| 510 | 20240531 | 102400 | 1216186600 | 31000 | 31000 | 31050 | 31000 | 1016 |
| 511 | 20240531 | 102300 | 1184690350 | 31050 | 31050 | 31100 | 31050 | 216 |
| 512 | 20240531 | 102200 | 1177983300 | 31050 | 31050 | 31050 | 31000 | 137 |
| 513 | 20240531 | 102100 | 1173729600 | 31050 | 31050 | 31050 | 31050 | 164 |
| 514 | 20240531 | 102000 | 1168637400 | 31050 | 31050 | 31050 | 31050 | 54 |
| 515 | 20240531 | 101900 | 1166960700 | 31050 | 31050 | 31050 | 31050 | 277 |
| 516 | 20240531 | 101800 | 1158359850 | 31050 | 31000 | 31100 | 31000 | 655 |
| 517 | 20240531 | 101700 | 1138021650 | 31050 | 31050 | 31050 | 31050 | 94 |
| 518 | 20240531 | 101600 | 1135102950 | 31000 | 31000 | 31000 | 31000 | 57 |
| 519 | 20240531 | 101500 | 1133335950 | 31000 | 31000 | 31050 | 31000 | 18 |
| 520 | 20240531 | 101400 | 1132777900 | 31050 | 31000 | 31100 | 31000 | 1172 |
| 521 | 20240531 | 101300 | 1096406050 | 30950 | 30950 | 30950 | 30950 | 5 |
| 522 | 20240531 | 101200 | 1096251300 | 30950 | 30950 | 30950 | 30950 | 22 |
| 523 | 20240531 | 101100 | 1095570400 | 30950 | 30950 | 30950 | 30950 | 6 |
| 524 | 20240531 | 101000 | 1095384700 | 30950 | 31000 | 31000 | 30950 | 38 |
| 525 | 20240531 | 100900 | 1094207850 | 30950 | 30900 | 30950 | 30900 | 229 |
| 526 | 20240531 | 100800 | 1087120550 | 30800 | 30850 | 30900 | 30800 | 147 |
| 527 | 20240531 | 100700 | 1082578500 | 30850 | 30850 | 30850 | 30850 | 41 |
| 528 | 20240531 | 100600 | 1081313650 | 30850 | 30850 | 30850 | 30850 | 61 |
| 529 | 20240531 | 100500 | 1079431800 | 30900 | 30900 | 30900 | 30850 | 451 |
| 530 | 20240531 | 100400 | 1065496000 | 30900 | 30900 | 30900 | 30900 | 6 |
| 531 | 20240531 | 100300 | 1065310600 | 30900 | 30900 | 30900 | 30900 | 224 |
| 532 | 20240531 | 100200 | 1058389000 | 30850 | 30850 | 30850 | 30800 | 725 |
| 533 | 20240531 | 100100 | 1036022800 | 30800 | 30800 | 30850 | 30800 | 17 |
| 534 | 20240531 | 100000 | 1035499050 | 30800 | 30800 | 30800 | 30800 | 350 |
| 535 | 20240531 | 095900 | 1024719050 | 30800 | 30800 | 30800 | 30800 | 1391 |
| 536 | 20240531 | 095800 | 981876250 | 30800 | 30800 | 30800 | 30800 | 8 |
| 537 | 20240531 | 095700 | 981629850 | 30800 | 30800 | 30800 | 30800 | 4 |
| 538 | 20240531 | 095600 | 981506650 | 30800 | 30800 | 30800 | 30800 | 53 |
| 539 | 20240531 | 095500 | 979874250 | 30800 | 30800 | 30800 | 30800 | 0 |
| 540 | 20240531 | 095400 | 979874250 | 30800 | 30800 | 30800 | 30800 | 75 |
| 541 | 20240531 | 095300 | 977564250 | 30800 | 30850 | 30850 | 30800 | 86 |
| 542 | 20240531 | 095200 | 974912950 | 30850 | 30800 | 30850 | 30800 | 14 |
| 543 | 20240531 | 095100 | 974481350 | 30850 | 30800 | 30850 | 30800 | 57 |
| 544 | 20240531 | 095000 | 972723450 | 30850 | 30900 | 30900 | 30800 | 1360 |
| 545 | 20240531 | 094900 | 930752300 | 30950 | 30950 | 30950 | 30950 | 851 |
| 546 | 20240531 | 094800 | 904413850 | 30950 | 30950 | 30950 | 30900 | 21 |
| 547 | 20240531 | 094700 | 903764400 | 30900 | 30950 | 30950 | 30900 | 60 |
| 548 | 20240531 | 094600 | 901909900 | 30900 | 30900 | 30900 | 30900 | 330 |
| 549 | 20240531 | 094500 | 891712900 | 30850 | 30900 | 30950 | 30850 | 100 |
| 550 | 20240531 | 094400 | 888622550 | 30850 | 30900 | 30900 | 30850 | 78 |
| 551 | 20240531 | 094300 | 886212550 | 30900 | 30900 | 30900 | 30900 | 121 |
| 552 | 20240531 | 094200 | 882473650 | 30900 | 30800 | 30900 | 30800 | 374 |
| 553 | 20240531 | 094100 | 870935650 | 30850 | 30900 | 30900 | 30850 | 545 |
| 554 | 20240531 | 094000 | 854122200 | 30900 | 30900 | 30900 | 30850 | 217 |
| 555 | 20240531 | 093900 | 847423400 | 30850 | 30850 | 30900 | 30850 | 55 |
| 556 | 20240531 | 093800 | 845726600 | 30850 | 30900 | 30900 | 30850 | 6 |
| 557 | 20240531 | 093700 | 845541300 | 30850 | 30900 | 30900 | 30850 | 544 |
| 558 | 20240531 | 093600 | 828758400 | 30900 | 30900 | 30900 | 30900 | 65 |
| 559 | 20240531 | 093500 | 826749900 | 30900 | 30900 | 30900 | 30850 | 96 |
| 560 | 20240531 | 093400 | 823785900 | 30900 | 30900 | 30900 | 30850 | 65 |
| 561 | 20240531 | 093300 | 821777500 | 30850 | 30850 | 30850 | 30850 | 146 |
| 562 | 20240531 | 093200 | 817273400 | 30900 | 30850 | 30900 | 30850 | 7 |
| 563 | 20240531 | 093100 | 817057350 | 30850 | 30900 | 30900 | 30850 | 489 |
| 564 | 20240531 | 093000 | 801969500 | 30850 | 30900 | 31000 | 30850 | 507 |
| 565 | 20240531 | 092900 | 786284850 | 30800 | 30900 | 30900 | 30800 | 782 |
| 566 | 20240531 | 092800 | 762161550 | 30900 | 30950 | 31000 | 30900 | 2304 |
| 567 | 20240531 | 092700 | 690879400 | 30950 | 31050 | 31050 | 30950 | 272 |
| 568 | 20240531 | 092600 | 682454300 | 30950 | 31000 | 31050 | 30950 | 557 |
| 569 | 20240531 | 092500 | 665197950 | 31000 | 31000 | 31000 | 31000 | 136 |
| 570 | 20240531 | 092400 | 660981950 | 31050 | 31050 | 31050 | 31000 | 337 |
| 571 | 20240531 | 092300 | 650519050 | 31050 | 31000 | 31100 | 31000 | 92 |
| 572 | 20240531 | 092200 | 647663100 | 31000 | 31000 | 31100 | 30950 | 1503 |
| 573 | 20240531 | 092100 | 601095000 | 31050 | 31050 | 31100 | 31000 | 1416 |
| 574 | 20240531 | 092000 | 557176250 | 31000 | 31050 | 31100 | 31000 | 690 |
| 575 | 20240531 | 091900 | 535723600 | 31100 | 31100 | 31100 | 31050 | 165 |
| 576 | 20240531 | 091800 | 530592850 | 31100 | 31000 | 31100 | 31000 | 1266 |
| 577 | 20240531 | 091700 | 491278500 | 31050 | 31050 | 31100 | 31000 | 843 |
| 578 | 20240531 | 091600 | 465138350 | 31050 | 31000 | 31050 | 30950 | 462 |
| 579 | 20240531 | 091500 | 450801250 | 31050 | 31050 | 31050 | 31000 | 210 |
| 580 | 20240531 | 091400 | 444287500 | 31050 | 31050 | 31050 | 31050 | 65 |
| 581 | 20240531 | 091300 | 442269250 | 31100 | 31000 | 31100 | 31000 | 1246 |
| 582 | 20240531 | 091200 | 403565800 | 31000 | 30900 | 31000 | 30900 | 335 |
| 583 | 20240531 | 091100 | 393181800 | 30850 | 30850 | 30950 | 30850 | 1110 |
| 584 | 20240531 | 091000 | 358889450 | 30850 | 30900 | 30900 | 30850 | 269 |
| 585 | 20240531 | 090900 | 350589800 | 30900 | 30900 | 30900 | 30850 | 786 |
| 586 | 20240531 | 090800 | 326311600 | 30950 | 30950 | 30950 | 30950 | 188 |
| 587 | 20240531 | 090700 | 320493000 | 30950 | 30900 | 30950 | 30900 | 810 |
| 588 | 20240531 | 090600 | 295463400 | 30900 | 30900 | 31000 | 30900 | 1669 |
| 589 | 20240531 | 090500 | 243834300 | 30900 | 30850 | 30900 | 30850 | 650 |
| 590 | 20240531 | 090400 | 223749400 | 30850 | 30850 | 30850 | 30850 | 176 |
| 591 | 20240531 | 090300 | 218319800 | 30800 | 30800 | 30850 | 30800 | 185 |
| 592 | 20240531 | 090200 | 212621750 | 30800 | 30800 | 30800 | 30700 | 26 |
| 593 | 20240531 | 090100 | 211821050 | 30800 | 30750 | 30800 | 30750 | 291 |
| 594 | 20240531 | 090000 | 202859800 | 30800 | 30800 | 30950 | 30800 | 6585 |