32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 191100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 3 | 20240531 | 191000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 4 | 20240531 | 190900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 5 | 20240531 | 190800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 6 | 20240531 | 190700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 7 | 20240531 | 190600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 8 | 20240531 | 190500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 9 | 20240531 | 190400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 10 | 20240531 | 190300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 11 | 20240531 | 190200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 12 | 20240531 | 190100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 13 | 20240531 | 190000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 14 | 20240531 | 185900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 15 | 20240531 | 185800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 16 | 20240531 | 185700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 17 | 20240531 | 185600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 18 | 20240531 | 185500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 19 | 20240531 | 185400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 20 | 20240531 | 185300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 21 | 20240531 | 185200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 22 | 20240531 | 185100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 23 | 20240531 | 185000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 24 | 20240531 | 184900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 25 | 20240531 | 184800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 26 | 20240531 | 184700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 27 | 20240531 | 184600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 28 | 20240531 | 184500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 29 | 20240531 | 184400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 30 | 20240531 | 184300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 31 | 20240531 | 184200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 32 | 20240531 | 184100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 33 | 20240531 | 184000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 34 | 20240531 | 183900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 35 | 20240531 | 183800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 36 | 20240531 | 183700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 37 | 20240531 | 183600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 38 | 20240531 | 183500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 39 | 20240531 | 183400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 40 | 20240531 | 183300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 41 | 20240531 | 183200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 42 | 20240531 | 183100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 43 | 20240531 | 183000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 44 | 20240531 | 182900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 45 | 20240531 | 182800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 46 | 20240531 | 182700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 47 | 20240531 | 182600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 48 | 20240531 | 182500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 49 | 20240531 | 182400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 50 | 20240531 | 182300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 51 | 20240531 | 182200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 52 | 20240531 | 182100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 53 | 20240531 | 182000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 54 | 20240531 | 181900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 55 | 20240531 | 181800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 56 | 20240531 | 181700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 57 | 20240531 | 181600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 58 | 20240531 | 181500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 59 | 20240531 | 181400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 60 | 20240531 | 181300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 61 | 20240531 | 181200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 62 | 20240531 | 181100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 63 | 20240531 | 181000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 64 | 20240531 | 180900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 65 | 20240531 | 180800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 66 | 20240531 | 180700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 67 | 20240531 | 180600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 68 | 20240531 | 180500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 69 | 20240531 | 180400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 70 | 20240531 | 180300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 71 | 20240531 | 180200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 72 | 20240531 | 180100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 73 | 20240531 | 180000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 74 | 20240531 | 175900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 75 | 20240531 | 175800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 76 | 20240531 | 175700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 77 | 20240531 | 175600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 78 | 20240531 | 175500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 79 | 20240531 | 175400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 80 | 20240531 | 175300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 81 | 20240531 | 175200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 82 | 20240531 | 175100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 83 | 20240531 | 175000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 84 | 20240531 | 174900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 85 | 20240531 | 174800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 86 | 20240531 | 174700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 87 | 20240531 | 174600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 88 | 20240531 | 174500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 89 | 20240531 | 174400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 90 | 20240531 | 174300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 91 | 20240531 | 174200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 92 | 20240531 | 174100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 93 | 20240531 | 174000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 94 | 20240531 | 173900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 95 | 20240531 | 173800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 96 | 20240531 | 173700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 97 | 20240531 | 173600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 98 | 20240531 | 173500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 99 | 20240531 | 173400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 100 | 20240531 | 173300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 101 | 20240531 | 173200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 102 | 20240531 | 173100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 103 | 20240531 | 173000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 104 | 20240531 | 172900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 105 | 20240531 | 172800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 106 | 20240531 | 172700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 107 | 20240531 | 172600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 108 | 20240531 | 172500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 109 | 20240531 | 172400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 110 | 20240531 | 172300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 111 | 20240531 | 172200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 112 | 20240531 | 172100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 113 | 20240531 | 172000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 114 | 20240531 | 171900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 115 | 20240531 | 171800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 116 | 20240531 | 171700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 117 | 20240531 | 171600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 118 | 20240531 | 171500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 119 | 20240531 | 171400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 120 | 20240531 | 171300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 121 | 20240531 | 171200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 122 | 20240531 | 171100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 123 | 20240531 | 171000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 124 | 20240531 | 170900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 125 | 20240531 | 170800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 126 | 20240531 | 170700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 127 | 20240531 | 170600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 128 | 20240531 | 170500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 129 | 20240531 | 170400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 130 | 20240531 | 170300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 131 | 20240531 | 170200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 132 | 20240531 | 170100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 133 | 20240531 | 170000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 134 | 20240531 | 165900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 135 | 20240531 | 165800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 136 | 20240531 | 165700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 137 | 20240531 | 165600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 138 | 20240531 | 165500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 139 | 20240531 | 165400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 140 | 20240531 | 165300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 141 | 20240531 | 165200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 142 | 20240531 | 165100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 143 | 20240531 | 165000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 144 | 20240531 | 164900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 145 | 20240531 | 164800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 146 | 20240531 | 164700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 147 | 20240531 | 164600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 148 | 20240531 | 164500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 149 | 20240531 | 164400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 150 | 20240531 | 164300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 151 | 20240531 | 164200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 152 | 20240531 | 164100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 153 | 20240531 | 164000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 154 | 20240531 | 163900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 155 | 20240531 | 163800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 156 | 20240531 | 163700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 157 | 20240531 | 163600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 158 | 20240531 | 163500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 159 | 20240531 | 163400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 160 | 20240531 | 163300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 161 | 20240531 | 163200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 162 | 20240531 | 163100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 163 | 20240531 | 163000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 164 | 20240531 | 162900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 165 | 20240531 | 162800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 166 | 20240531 | 162700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 167 | 20240531 | 162600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 168 | 20240531 | 162500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 169 | 20240531 | 162400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 170 | 20240531 | 162300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 171 | 20240531 | 162200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 172 | 20240531 | 162100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 173 | 20240531 | 162000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 174 | 20240531 | 161900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 175 | 20240531 | 161800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 176 | 20240531 | 161700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 177 | 20240531 | 161600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 178 | 20240531 | 161500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 179 | 20240531 | 161400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 180 | 20240531 | 161300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 181 | 20240531 | 161200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 182 | 20240531 | 161100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 183 | 20240531 | 161000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 184 | 20240531 | 160900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 185 | 20240531 | 160800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 186 | 20240531 | 160700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 187 | 20240531 | 160600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 188 | 20240531 | 160500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 189 | 20240531 | 160400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 190 | 20240531 | 160300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 191 | 20240531 | 160200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 192 | 20240531 | 160100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 193 | 20240531 | 160000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 194 | 20240531 | 155900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 195 | 20240531 | 155800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 196 | 20240531 | 155700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 197 | 20240531 | 155600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 198 | 20240531 | 155500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 199 | 20240531 | 155400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 200 | 20240531 | 155300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 201 | 20240531 | 155200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 202 | 20240531 | 155100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 203 | 20240531 | 155000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 204 | 20240531 | 154900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 205 | 20240531 | 154800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 206 | 20240531 | 154700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 207 | 20240531 | 154600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 208 | 20240531 | 154500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 209 | 20240531 | 154400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 210 | 20240531 | 154300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 211 | 20240531 | 154200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 212 | 20240531 | 154100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 213 | 20240531 | 154000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 214 | 20240531 | 153900 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 215 | 20240531 | 153800 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 216 | 20240531 | 153700 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 217 | 20240531 | 153600 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 218 | 20240531 | 153500 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 219 | 20240531 | 153400 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 220 | 20240531 | 153300 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 221 | 20240531 | 153200 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 222 | 20240531 | 153100 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 0 |
| 223 | 20240531 | 153000 | 3537353860 | 16800 | 16800 | 16800 | 16800 | 18013 |
| 224 | 20240531 | 152900 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 225 | 20240531 | 152800 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 226 | 20240531 | 152700 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 227 | 20240531 | 152600 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 228 | 20240531 | 152500 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 229 | 20240531 | 152400 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 230 | 20240531 | 152300 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 231 | 20240531 | 152200 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 232 | 20240531 | 152100 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 233 | 20240531 | 152000 | 3234735460 | 16600 | 16600 | 16600 | 16600 | 0 |
| 234 | 20240531 | 151900 | 3234735460 | 16600 | 16600 | 16600 | 16590 | 1309 |
| 235 | 20240531 | 151800 | 3213011490 | 16600 | 16600 | 16600 | 16600 | 202 |
| 236 | 20240531 | 151700 | 3209658290 | 16600 | 16600 | 16600 | 16580 | 514 |
| 237 | 20240531 | 151600 | 3201128300 | 16600 | 16630 | 16630 | 16600 | 608 |
| 238 | 20240531 | 151500 | 3191033510 | 16630 | 16640 | 16650 | 16590 | 3327 |
| 239 | 20240531 | 151400 | 3135733990 | 16650 | 16650 | 16650 | 16640 | 292 |
| 240 | 20240531 | 151300 | 3130872790 | 16650 | 16640 | 16650 | 16630 | 832 |
| 241 | 20240531 | 151200 | 3117029260 | 16640 | 16630 | 16650 | 16630 | 303 |
| 242 | 20240531 | 151100 | 3111987370 | 16620 | 16630 | 16650 | 16610 | 1875 |
| 243 | 20240531 | 151000 | 3080778270 | 16610 | 16590 | 16640 | 16590 | 1640 |
| 244 | 20240531 | 150900 | 3053510960 | 16630 | 16630 | 16630 | 16550 | 2289 |
| 245 | 20240531 | 150800 | 3015540180 | 16630 | 16620 | 16660 | 16550 | 3639 |
| 246 | 20240531 | 150700 | 2955031860 | 16560 | 16530 | 16660 | 16520 | 5957 |
| 247 | 20240531 | 150600 | 2856404350 | 16530 | 16520 | 16530 | 16510 | 1884 |
| 248 | 20240531 | 150500 | 2825273330 | 16520 | 16520 | 16520 | 16510 | 540 |
| 249 | 20240531 | 150400 | 2816353520 | 16520 | 16490 | 16520 | 16490 | 6672 |
| 250 | 20240531 | 150300 | 2706216490 | 16490 | 16480 | 16500 | 16480 | 1969 |
| 251 | 20240531 | 150200 | 2673753900 | 16490 | 16480 | 16490 | 16480 | 3111 |
| 252 | 20240531 | 150100 | 2622477840 | 16480 | 16470 | 16480 | 16470 | 537 |
| 253 | 20240531 | 150000 | 2613630720 | 16470 | 16480 | 16480 | 16470 | 131 |
| 254 | 20240531 | 145900 | 2611472470 | 16480 | 16470 | 16480 | 16470 | 794 |
| 255 | 20240531 | 145800 | 2598394300 | 16470 | 16460 | 16470 | 16440 | 722 |
| 256 | 20240531 | 145700 | 2586513560 | 16450 | 16480 | 16480 | 16450 | 1132 |
| 257 | 20240531 | 145600 | 2567881570 | 16460 | 16480 | 16480 | 16460 | 155 |
| 258 | 20240531 | 145500 | 2565327590 | 16480 | 16430 | 16480 | 16430 | 334 |
| 259 | 20240531 | 145400 | 2559825550 | 16430 | 16470 | 16470 | 16430 | 137 |
| 260 | 20240531 | 145300 | 2557569520 | 16470 | 16470 | 16470 | 16470 | 242 |
| 261 | 20240531 | 145200 | 2553583780 | 16470 | 16420 | 16480 | 16420 | 671 |
| 262 | 20240531 | 145100 | 2542533090 | 16470 | 16470 | 16470 | 16420 | 486 |
| 263 | 20240531 | 145000 | 2534537940 | 16470 | 16430 | 16470 | 16430 | 206 |
| 264 | 20240531 | 144900 | 2531148410 | 16470 | 16480 | 16480 | 16430 | 324 |
| 265 | 20240531 | 144800 | 2525813380 | 16470 | 16450 | 16480 | 16430 | 590 |
| 266 | 20240531 | 144700 | 2516108030 | 16480 | 16450 | 16480 | 16440 | 604 |
| 267 | 20240531 | 144600 | 2506161320 | 16470 | 16470 | 16470 | 16470 | 205 |
| 268 | 20240531 | 144500 | 2502784970 | 16420 | 16470 | 16470 | 16420 | 202 |
| 269 | 20240531 | 144400 | 2499463030 | 16470 | 16470 | 16480 | 16440 | 661 |
| 270 | 20240531 | 144300 | 2488590760 | 16470 | 16490 | 16490 | 16470 | 295 |
| 271 | 20240531 | 144200 | 2483727700 | 16490 | 16440 | 16490 | 16250 | 3880 |
| 272 | 20240531 | 144100 | 2419972440 | 16440 | 16420 | 16450 | 16420 | 673 |
| 273 | 20240531 | 144000 | 2408914780 | 16420 | 16420 | 16420 | 16390 | 712 |
| 274 | 20240531 | 143900 | 2397223830 | 16440 | 16420 | 16440 | 16420 | 462 |
| 275 | 20240531 | 143800 | 2389635310 | 16430 | 16360 | 16430 | 16360 | 268 |
| 276 | 20240531 | 143700 | 2385236130 | 16430 | 16400 | 16430 | 16380 | 874 |
| 277 | 20240531 | 143600 | 2370905930 | 16400 | 16380 | 16400 | 16380 | 66 |
| 278 | 20240531 | 143500 | 2369824170 | 16380 | 16400 | 16400 | 16380 | 70 |
| 279 | 20240531 | 143400 | 2368676890 | 16400 | 16400 | 16400 | 16400 | 123 |
| 280 | 20240531 | 143300 | 2366659690 | 16400 | 16420 | 16420 | 16360 | 592 |
| 281 | 20240531 | 143200 | 2356964820 | 16420 | 16420 | 16420 | 16420 | 36 |
| 282 | 20240531 | 143100 | 2356373700 | 16430 | 16440 | 16440 | 16430 | 133 |
| 283 | 20240531 | 143000 | 2354187540 | 16440 | 16320 | 16450 | 16320 | 1827 |
| 284 | 20240531 | 142900 | 2324307840 | 16320 | 16320 | 16320 | 16300 | 301 |
| 285 | 20240531 | 142800 | 2319396120 | 16300 | 16280 | 16300 | 16280 | 168 |
| 286 | 20240531 | 142700 | 2316657820 | 16360 | 16400 | 16400 | 16280 | 2629 |
| 287 | 20240531 | 142600 | 2273642180 | 16440 | 16410 | 16440 | 16400 | 1244 |
| 288 | 20240531 | 142500 | 2253229870 | 16450 | 16450 | 16450 | 16450 | 1 |
| 289 | 20240531 | 142400 | 2253213420 | 16450 | 16450 | 16450 | 16450 | 46 |
| 290 | 20240531 | 142300 | 2252456720 | 16450 | 16430 | 16450 | 16430 | 440 |
| 291 | 20240531 | 142200 | 2245224600 | 16450 | 16450 | 16450 | 16410 | 240 |
| 292 | 20240531 | 142100 | 2241276900 | 16410 | 16410 | 16450 | 16400 | 642 |
| 293 | 20240531 | 142000 | 2230740040 | 16410 | 16410 | 16410 | 16410 | 6 |
| 294 | 20240531 | 141900 | 2230641580 | 16440 | 16440 | 16440 | 16440 | 185 |
| 295 | 20240531 | 141800 | 2227600180 | 16430 | 16430 | 16430 | 16420 | 261 |
| 296 | 20240531 | 141700 | 2223312430 | 16450 | 16450 | 16450 | 16450 | 0 |
| 297 | 20240531 | 141600 | 2223312430 | 16450 | 16450 | 16450 | 16450 | 9 |
| 298 | 20240531 | 141500 | 2223164380 | 16420 | 16450 | 16450 | 16420 | 266 |
| 299 | 20240531 | 141400 | 2218793950 | 16460 | 16460 | 16460 | 16460 | 1 |
| 300 | 20240531 | 141300 | 2218777490 | 16460 | 16430 | 16460 | 16430 | 95 |
| 301 | 20240531 | 141200 | 2217215590 | 16430 | 16420 | 16430 | 16420 | 170 |
| 302 | 20240531 | 141100 | 2214424010 | 16420 | 16420 | 16420 | 16420 | 55 |
| 303 | 20240531 | 141000 | 2213520910 | 16420 | 16420 | 16420 | 16420 | 14 |
| 304 | 20240531 | 140900 | 2213291030 | 16430 | 16450 | 16450 | 16430 | 257 |
| 305 | 20240531 | 140800 | 2209064200 | 16420 | 16480 | 16490 | 16420 | 2534 |
| 306 | 20240531 | 140700 | 2167374980 | 16470 | 16470 | 16480 | 16470 | 118 |
| 307 | 20240531 | 140600 | 2165431510 | 16470 | 16470 | 16470 | 16470 | 89 |
| 308 | 20240531 | 140500 | 2163965680 | 16470 | 16470 | 16470 | 16470 | 40 |
| 309 | 20240531 | 140400 | 2163306880 | 16470 | 16470 | 16470 | 16470 | 25 |
| 310 | 20240531 | 140300 | 2162895130 | 16480 | 16480 | 16480 | 16480 | 1 |
| 311 | 20240531 | 140200 | 2162878650 | 16470 | 16470 | 16470 | 16470 | 212 |
| 312 | 20240531 | 140100 | 2159387010 | 16470 | 16460 | 16520 | 16460 | 417 |
| 313 | 20240531 | 140000 | 2152500860 | 16520 | 16500 | 16520 | 16500 | 3621 |
| 314 | 20240531 | 135900 | 2092747820 | 16500 | 16500 | 16500 | 16500 | 75 |
| 315 | 20240531 | 135800 | 2091510320 | 16500 | 16490 | 16500 | 16490 | 1456 |
| 316 | 20240531 | 135700 | 2067492060 | 16490 | 16490 | 16490 | 16490 | 46 |
| 317 | 20240531 | 135600 | 2066733520 | 16480 | 16380 | 16480 | 16380 | 445 |
| 318 | 20240531 | 135500 | 2059430220 | 16380 | 16370 | 16480 | 16370 | 883 |
| 319 | 20240531 | 135400 | 2044909710 | 16460 | 16400 | 16460 | 16400 | 46 |
| 320 | 20240531 | 135300 | 2044152910 | 16380 | 16400 | 16400 | 16380 | 52 |
| 321 | 20240531 | 135200 | 2043300810 | 16400 | 16400 | 16400 | 16400 | 0 |
| 322 | 20240531 | 135100 | 2043300810 | 16400 | 16480 | 16500 | 16400 | 1493 |
| 323 | 20240531 | 135000 | 2018753500 | 16440 | 16420 | 16490 | 16420 | 747 |
| 324 | 20240531 | 134900 | 2006465780 | 16420 | 16400 | 16450 | 16380 | 1402 |
| 325 | 20240531 | 134800 | 1983446880 | 16400 | 16400 | 16420 | 16390 | 211 |
| 326 | 20240531 | 134700 | 1979986040 | 16400 | 16410 | 16420 | 16400 | 197 |
| 327 | 20240531 | 134600 | 1976752980 | 16440 | 16400 | 16440 | 16390 | 377 |
| 328 | 20240531 | 134500 | 1970570600 | 16410 | 16440 | 16440 | 16390 | 132 |
| 329 | 20240531 | 134400 | 1968406170 | 16390 | 16450 | 16450 | 16390 | 2 |
| 330 | 20240531 | 134300 | 1968373330 | 16450 | 16530 | 16540 | 16450 | 2445 |
| 331 | 20240531 | 134200 | 1928040300 | 16540 | 16430 | 16540 | 16430 | 1519 |
| 332 | 20240531 | 134100 | 1902970200 | 16430 | 16380 | 16480 | 16380 | 7209 |
| 333 | 20240531 | 134000 | 1784702980 | 16380 | 16330 | 16380 | 16330 | 1877 |
| 334 | 20240531 | 133900 | 1754004760 | 16330 | 16340 | 16340 | 16320 | 155 |
| 335 | 20240531 | 133800 | 1751472290 | 16320 | 16330 | 16330 | 16320 | 346 |
| 336 | 20240531 | 133700 | 1745822160 | 16340 | 16340 | 16340 | 16340 | 2 |
| 337 | 20240531 | 133600 | 1745789480 | 16340 | 16340 | 16340 | 16340 | 61 |
| 338 | 20240531 | 133500 | 1744792740 | 16340 | 16320 | 16340 | 16320 | 101 |
| 339 | 20240531 | 133400 | 1743144400 | 16320 | 16350 | 16350 | 16310 | 141 |
| 340 | 20240531 | 133300 | 1740841520 | 16350 | 16350 | 16350 | 16350 | 67 |
| 341 | 20240531 | 133200 | 1739746070 | 16350 | 16350 | 16350 | 16320 | 67 |
| 342 | 20240531 | 133100 | 1738652280 | 16350 | 16350 | 16350 | 16350 | 11 |
| 343 | 20240531 | 133000 | 1738472430 | 16350 | 16340 | 16350 | 16340 | 90 |
| 344 | 20240531 | 132900 | 1737001030 | 16310 | 16350 | 16350 | 16310 | 176 |
| 345 | 20240531 | 132800 | 1734123510 | 16310 | 16340 | 16350 | 16310 | 180 |
| 346 | 20240531 | 132700 | 1731182680 | 16350 | 16340 | 16350 | 16340 | 278 |
| 347 | 20240531 | 132600 | 1726638150 | 16340 | 16330 | 16340 | 16300 | 142 |
| 348 | 20240531 | 132500 | 1724318650 | 16310 | 16330 | 16340 | 16310 | 235 |
| 349 | 20240531 | 132400 | 1720481850 | 16330 | 16300 | 16330 | 16290 | 393 |
| 350 | 20240531 | 132300 | 1714072360 | 16300 | 16300 | 16300 | 16300 | 1 |
| 351 | 20240531 | 132200 | 1714056060 | 16320 | 16310 | 16320 | 16300 | 251 |
| 352 | 20240531 | 132100 | 1709962250 | 16310 | 16270 | 16310 | 16260 | 345 |
| 353 | 20240531 | 132000 | 1704337560 | 16270 | 16270 | 16270 | 16270 | 2 |
| 354 | 20240531 | 131900 | 1704305020 | 16270 | 16270 | 16270 | 16260 | 831 |
| 355 | 20240531 | 131800 | 1690785410 | 16270 | 16270 | 16270 | 16270 | 157 |
| 356 | 20240531 | 131700 | 1688231020 | 16280 | 16290 | 16290 | 16260 | 103 |
| 357 | 20240531 | 131600 | 1686554280 | 16280 | 16290 | 16290 | 16240 | 933 |
| 358 | 20240531 | 131500 | 1671374040 | 16280 | 16240 | 16290 | 16240 | 1564 |
| 359 | 20240531 | 131400 | 1645950200 | 16240 | 16250 | 16250 | 16240 | 382 |
| 360 | 20240531 | 131300 | 1639745020 | 16250 | 16250 | 16250 | 16250 | 496 |
| 361 | 20240531 | 131200 | 1631685020 | 16250 | 16240 | 16250 | 16240 | 146 |
| 362 | 20240531 | 131100 | 1629312660 | 16240 | 16240 | 16240 | 16240 | 19 |
| 363 | 20240531 | 131000 | 1629004100 | 16230 | 16230 | 16230 | 16230 | 256 |
| 364 | 20240531 | 130900 | 1624849220 | 16230 | 16230 | 16240 | 16230 | 515 |
| 365 | 20240531 | 130800 | 1616489740 | 16230 | 16200 | 16230 | 16200 | 593 |
| 366 | 20240531 | 130700 | 1606878240 | 16200 | 16200 | 16200 | 16200 | 114 |
| 367 | 20240531 | 130600 | 1605031440 | 16200 | 16200 | 16210 | 16190 | 423 |
| 368 | 20240531 | 130500 | 1598175510 | 16210 | 16190 | 16210 | 16190 | 219 |
| 369 | 20240531 | 130400 | 1594625740 | 16200 | 16210 | 16220 | 16200 | 72 |
| 370 | 20240531 | 130300 | 1593458560 | 16200 | 16190 | 16200 | 16190 | 28 |
| 371 | 20240531 | 130200 | 1593005200 | 16190 | 16190 | 16190 | 16190 | 106 |
| 372 | 20240531 | 130100 | 1591289060 | 16190 | 16200 | 16210 | 16190 | 393 |
| 373 | 20240531 | 130000 | 1584924820 | 16200 | 16200 | 16210 | 16200 | 133 |
| 374 | 20240531 | 125900 | 1582769160 | 16200 | 16210 | 16230 | 16190 | 400 |
| 375 | 20240531 | 125800 | 1576284140 | 16180 | 16180 | 16180 | 16180 | 0 |
| 376 | 20240531 | 125700 | 1576284140 | 16180 | 16180 | 16180 | 16180 | 1 |
| 377 | 20240531 | 125600 | 1576267960 | 16160 | 16170 | 16170 | 16160 | 855 |
| 378 | 20240531 | 125500 | 1562450240 | 16180 | 16210 | 16210 | 16180 | 753 |
| 379 | 20240531 | 125400 | 1550254810 | 16210 | 16210 | 16210 | 16210 | 31 |
| 380 | 20240531 | 125300 | 1549752300 | 16210 | 16200 | 16210 | 16190 | 290 |
| 381 | 20240531 | 125200 | 1545054900 | 16200 | 16200 | 16200 | 16200 | 0 |
| 382 | 20240531 | 125100 | 1545054900 | 16200 | 16160 | 16200 | 16160 | 19 |
| 383 | 20240531 | 125000 | 1544747770 | 16160 | 16140 | 16160 | 16130 | 216 |
| 384 | 20240531 | 124900 | 1541261540 | 16150 | 16130 | 16160 | 16120 | 399 |
| 385 | 20240531 | 124800 | 1534821620 | 16130 | 16130 | 16140 | 16130 | 16 |
| 386 | 20240531 | 124700 | 1534563530 | 16100 | 16150 | 16150 | 16100 | 1086 |
| 387 | 20240531 | 124600 | 1517061590 | 16160 | 16130 | 16160 | 16130 | 188 |
| 388 | 20240531 | 124500 | 1514024480 | 16120 | 16110 | 16120 | 16070 | 1846 |
| 389 | 20240531 | 124400 | 1484336180 | 16090 | 16110 | 16120 | 16090 | 192 |
| 390 | 20240531 | 124300 | 1481244860 | 16110 | 16160 | 16210 | 16110 | 670 |
| 391 | 20240531 | 124200 | 1470427960 | 16160 | 16200 | 16200 | 16160 | 1287 |
| 392 | 20240531 | 124100 | 1449592350 | 16210 | 16190 | 16210 | 16160 | 141 |
| 393 | 20240531 | 124000 | 1447310320 | 16220 | 16220 | 16220 | 16220 | 1 |
| 394 | 20240531 | 123900 | 1447294100 | 16220 | 16160 | 16220 | 16160 | 101 |
| 395 | 20240531 | 123800 | 1445660140 | 16160 | 16160 | 16160 | 16160 | 176 |
| 396 | 20240531 | 123700 | 1442815980 | 16150 | 16150 | 16150 | 16150 | 0 |
| 397 | 20240531 | 123600 | 1442815980 | 16150 | 16150 | 16150 | 16150 | 0 |
| 398 | 20240531 | 123500 | 1442815980 | 16150 | 16150 | 16150 | 16150 | 832 |
| 399 | 20240531 | 123400 | 1429379180 | 16150 | 16190 | 16190 | 16150 | 398 |
| 400 | 20240531 | 123300 | 1422945610 | 16190 | 16250 | 16250 | 16190 | 2932 |
| 401 | 20240531 | 123200 | 1375412330 | 16260 | 16260 | 16260 | 16260 | 57 |
| 402 | 20240531 | 123100 | 1374485510 | 16250 | 16250 | 16250 | 16250 | 0 |
| 403 | 20240531 | 123000 | 1374485510 | 16250 | 16250 | 16250 | 16250 | 0 |
| 404 | 20240531 | 122900 | 1374485510 | 16250 | 16250 | 16250 | 16250 | 49 |
| 405 | 20240531 | 122800 | 1373689260 | 16250 | 16240 | 16250 | 16240 | 59 |
| 406 | 20240531 | 122700 | 1372731010 | 16240 | 16250 | 16250 | 16240 | 496 |
| 407 | 20240531 | 122600 | 1364675960 | 16260 | 16250 | 16260 | 16250 | 298 |
| 408 | 20240531 | 122500 | 1359833340 | 16260 | 16250 | 16260 | 16250 | 43 |
| 409 | 20240531 | 122400 | 1359134190 | 16250 | 16240 | 16250 | 16240 | 212 |
| 410 | 20240531 | 122300 | 1355690960 | 16240 | 16250 | 16250 | 16230 | 1216 |
| 411 | 20240531 | 122200 | 1335954530 | 16260 | 16260 | 16260 | 16230 | 196 |
| 412 | 20240531 | 122100 | 1332769970 | 16260 | 16270 | 16270 | 16260 | 405 |
| 413 | 20240531 | 122000 | 1326181060 | 16270 | 16270 | 16270 | 16270 | 8 |
| 414 | 20240531 | 121900 | 1326050900 | 16240 | 16230 | 16240 | 16220 | 181 |
| 415 | 20240531 | 121800 | 1323113800 | 16230 | 16240 | 16240 | 16230 | 97 |
| 416 | 20240531 | 121700 | 1321539380 | 16250 | 16260 | 16260 | 16250 | 141 |
| 417 | 20240531 | 121600 | 1319247550 | 16270 | 16250 | 16270 | 16250 | 12 |
| 418 | 20240531 | 121500 | 1319052470 | 16260 | 16270 | 16270 | 16260 | 559 |
| 419 | 20240531 | 121400 | 1309958390 | 16280 | 16280 | 16280 | 16280 | 10 |
| 420 | 20240531 | 121300 | 1309795590 | 16280 | 16280 | 16280 | 16280 | 5 |
| 421 | 20240531 | 121200 | 1309714190 | 16270 | 16280 | 16280 | 16270 | 35 |
| 422 | 20240531 | 121100 | 1309144680 | 16300 | 16240 | 16300 | 16240 | 973 |
| 423 | 20240531 | 121000 | 1293299120 | 16290 | 16290 | 16290 | 16290 | 0 |
| 424 | 20240531 | 120900 | 1293299120 | 16290 | 16290 | 16290 | 16220 | 155 |
| 425 | 20240531 | 120800 | 1290774240 | 16230 | 16250 | 16250 | 16230 | 257 |
| 426 | 20240531 | 120700 | 1286602990 | 16230 | 16290 | 16290 | 16230 | 23 |
| 427 | 20240531 | 120600 | 1286228380 | 16290 | 16220 | 16290 | 16220 | 2924 |
| 428 | 20240531 | 120500 | 1238796120 | 16240 | 16240 | 16240 | 16240 | 227 |
| 429 | 20240531 | 120400 | 1235109640 | 16260 | 16270 | 16280 | 16240 | 2122 |
| 430 | 20240531 | 120300 | 1200604870 | 16270 | 16310 | 16310 | 16270 | 291 |
| 431 | 20240531 | 120200 | 1195865150 | 16310 | 16310 | 16310 | 16310 | 10 |
| 432 | 20240531 | 120100 | 1195702050 | 16300 | 16300 | 16300 | 16300 | 0 |
| 433 | 20240531 | 120000 | 1195702050 | 16300 | 16310 | 16310 | 16300 | 5 |
| 434 | 20240531 | 115900 | 1195620520 | 16310 | 16260 | 16310 | 16260 | 125 |
| 435 | 20240531 | 115800 | 1193582020 | 16260 | 16280 | 16280 | 16260 | 291 |
| 436 | 20240531 | 115700 | 1188844970 | 16290 | 16320 | 16320 | 16290 | 103 |
| 437 | 20240531 | 115600 | 1187165060 | 16330 | 16340 | 16350 | 16330 | 568 |
| 438 | 20240531 | 115500 | 1177883470 | 16340 | 16280 | 16340 | 16280 | 109 |
| 439 | 20240531 | 115400 | 1176102910 | 16290 | 16320 | 16320 | 16290 | 111 |
| 440 | 20240531 | 115300 | 1174294060 | 16290 | 16290 | 16290 | 16290 | 24 |
| 441 | 20240531 | 115200 | 1173903100 | 16330 | 16280 | 16340 | 16270 | 1989 |
| 442 | 20240531 | 115100 | 1141428950 | 16280 | 16330 | 16330 | 16280 | 142 |
| 443 | 20240531 | 115000 | 1139115970 | 16330 | 16320 | 16330 | 16320 | 459 |
| 444 | 20240531 | 114900 | 1131621460 | 16290 | 16280 | 16290 | 16280 | 64 |
| 445 | 20240531 | 114800 | 1130579150 | 16260 | 16280 | 16280 | 16260 | 31 |
| 446 | 20240531 | 114700 | 1130074490 | 16290 | 16320 | 16330 | 16270 | 2338 |
| 447 | 20240531 | 114600 | 1091932090 | 16330 | 16300 | 16340 | 16300 | 936 |
| 448 | 20240531 | 114500 | 1076650240 | 16320 | 16310 | 16320 | 16290 | 37 |
| 449 | 20240531 | 114400 | 1076046810 | 16290 | 16270 | 16290 | 16270 | 107 |
| 450 | 20240531 | 114300 | 1074304780 | 16270 | 16290 | 16290 | 16270 | 209 |
| 451 | 20240531 | 114200 | 1070902130 | 16280 | 16300 | 16300 | 16280 | 145 |
| 452 | 20240531 | 114100 | 1068538670 | 16280 | 16300 | 16300 | 16280 | 107 |
| 453 | 20240531 | 114000 | 1066794990 | 16300 | 16320 | 16340 | 16300 | 296 |
| 454 | 20240531 | 113900 | 1061966160 | 16320 | 16340 | 16340 | 16320 | 92 |
| 455 | 20240531 | 113800 | 1060463550 | 16360 | 16330 | 16400 | 16330 | 1319 |
| 456 | 20240531 | 113700 | 1038874610 | 16320 | 16310 | 16320 | 16300 | 669 |
| 457 | 20240531 | 113600 | 1027962840 | 16310 | 16270 | 16310 | 16270 | 1036 |
| 458 | 20240531 | 113500 | 1011077770 | 16270 | 16240 | 16280 | 16240 | 449 |
| 459 | 20240531 | 113400 | 1003775650 | 16230 | 16220 | 16230 | 16220 | 790 |
| 460 | 20240531 | 113300 | 990960860 | 16220 | 16200 | 16220 | 16200 | 1242 |
| 461 | 20240531 | 113200 | 970836120 | 16190 | 16170 | 16190 | 16170 | 1583 |
| 462 | 20240531 | 113100 | 945228470 | 16180 | 16170 | 16180 | 16170 | 677 |
| 463 | 20240531 | 113000 | 934280270 | 16180 | 16140 | 16180 | 16140 | 672 |
| 464 | 20240531 | 112900 | 923414460 | 16140 | 16140 | 16150 | 16140 | 37 |
| 465 | 20240531 | 112800 | 922817230 | 16150 | 16150 | 16150 | 16140 | 1207 |
| 466 | 20240531 | 112700 | 903324200 | 16150 | 16150 | 16150 | 16150 | 76 |
| 467 | 20240531 | 112600 | 902096800 | 16150 | 16080 | 16150 | 16080 | 4933 |
| 468 | 20240531 | 112500 | 822578090 | 16080 | 16080 | 16100 | 16080 | 715 |
| 469 | 20240531 | 112400 | 811076840 | 16080 | 16070 | 16080 | 16060 | 1178 |
| 470 | 20240531 | 112300 | 792147720 | 16060 | 16050 | 16060 | 16050 | 453 |
| 471 | 20240531 | 112200 | 784873120 | 16050 | 16050 | 16050 | 16050 | 149 |
| 472 | 20240531 | 112100 | 782481670 | 16040 | 16050 | 16050 | 16040 | 6 |
| 473 | 20240531 | 112000 | 782385380 | 16050 | 16030 | 16050 | 16030 | 413 |
| 474 | 20240531 | 111900 | 775760370 | 16030 | 16040 | 16040 | 16030 | 816 |
| 475 | 20240531 | 111800 | 762672670 | 16040 | 16030 | 16040 | 16030 | 502 |
| 476 | 20240531 | 111700 | 754623340 | 16020 | 16010 | 16020 | 16010 | 253 |
| 477 | 20240531 | 111600 | 750571470 | 16020 | 16010 | 16020 | 16000 | 195 |
| 478 | 20240531 | 111500 | 747449020 | 16020 | 16020 | 16020 | 16010 | 597 |
| 479 | 20240531 | 111400 | 737885240 | 16020 | 16020 | 16020 | 16020 | 69 |
| 480 | 20240531 | 111300 | 736779860 | 15980 | 16000 | 16000 | 15980 | 263 |
| 481 | 20240531 | 111200 | 732573480 | 16020 | 16010 | 16020 | 16010 | 573 |
| 482 | 20240531 | 111100 | 723395150 | 15990 | 16010 | 16010 | 15990 | 68 |
| 483 | 20240531 | 111000 | 722306730 | 16010 | 15990 | 16010 | 15990 | 422 |
| 484 | 20240531 | 110900 | 715552790 | 15980 | 16000 | 16000 | 15980 | 94 |
| 485 | 20240531 | 110800 | 714049550 | 15990 | 15970 | 16000 | 15970 | 92 |
| 486 | 20240531 | 110700 | 712578700 | 15970 | 15970 | 15970 | 15970 | 0 |
| 487 | 20240531 | 110600 | 712578700 | 15970 | 15970 | 15970 | 15970 | 94 |
| 488 | 20240531 | 110500 | 711077520 | 15950 | 15950 | 15950 | 15950 | 39 |
| 489 | 20240531 | 110400 | 710455470 | 15950 | 15950 | 15950 | 15950 | 50 |
| 490 | 20240531 | 110300 | 709657970 | 15950 | 15950 | 15950 | 15950 | 1 |
| 491 | 20240531 | 110200 | 709642020 | 15940 | 15950 | 15950 | 15940 | 134 |
| 492 | 20240531 | 110100 | 707505720 | 15940 | 15930 | 15940 | 15930 | 160 |
| 493 | 20240531 | 110000 | 704956410 | 15930 | 15930 | 15930 | 15930 | 1 |
| 494 | 20240531 | 105900 | 704940480 | 15860 | 15860 | 15860 | 15860 | 14 |
| 495 | 20240531 | 105800 | 704718440 | 15870 | 15870 | 15870 | 15870 | 310 |
| 496 | 20240531 | 105700 | 699798740 | 15870 | 15920 | 15920 | 15870 | 104 |
| 497 | 20240531 | 105600 | 698145680 | 15910 | 15910 | 15910 | 15910 | 0 |
| 498 | 20240531 | 105500 | 698145680 | 15910 | 15910 | 15910 | 15910 | 50 |
| 499 | 20240531 | 105400 | 697350180 | 15910 | 15910 | 15910 | 15910 | 1 |
| 500 | 20240531 | 105300 | 697334270 | 15910 | 15910 | 15910 | 15850 | 1235 |
| 501 | 20240531 | 105200 | 677751140 | 15910 | 15870 | 15910 | 15860 | 1032 |
| 502 | 20240531 | 105100 | 661371310 | 15870 | 15890 | 15890 | 15870 | 900 |
| 503 | 20240531 | 105000 | 647077300 | 15900 | 15930 | 15930 | 15900 | 438 |
| 504 | 20240531 | 104900 | 640109460 | 15930 | 15930 | 15930 | 15930 | 13 |
| 505 | 20240531 | 104800 | 639902370 | 15930 | 15930 | 15930 | 15930 | 1 |
| 506 | 20240531 | 104700 | 639886440 | 15890 | 15890 | 15890 | 15890 | 208 |
| 507 | 20240531 | 104600 | 636581320 | 15880 | 15890 | 15890 | 15880 | 43 |
| 508 | 20240531 | 104500 | 635898070 | 15880 | 15920 | 15920 | 15880 | 889 |
| 509 | 20240531 | 104400 | 621759280 | 15920 | 15920 | 15920 | 15920 | 72 |
| 510 | 20240531 | 104300 | 620613040 | 15910 | 15910 | 15910 | 15910 | 1 |
| 511 | 20240531 | 104200 | 620597130 | 15910 | 15910 | 15910 | 15910 | 67 |
| 512 | 20240531 | 104100 | 619531160 | 15950 | 15920 | 15950 | 15920 | 68 |
| 513 | 20240531 | 104000 | 618448450 | 15910 | 15940 | 15950 | 15910 | 594 |
| 514 | 20240531 | 103900 | 608981960 | 15950 | 15960 | 15960 | 15950 | 149 |
| 515 | 20240531 | 103800 | 606604730 | 15960 | 15970 | 15970 | 15960 | 231 |
| 516 | 20240531 | 103700 | 602915900 | 15970 | 15980 | 15980 | 15970 | 228 |
| 517 | 20240531 | 103600 | 599272860 | 15990 | 15990 | 15990 | 15980 | 229 |
| 518 | 20240531 | 103500 | 595612280 | 16000 | 15990 | 16000 | 15990 | 4 |
| 519 | 20240531 | 103400 | 595548290 | 15990 | 16020 | 16020 | 15990 | 1062 |
| 520 | 20240531 | 103300 | 578554120 | 16020 | 16040 | 16040 | 16020 | 105 |
| 521 | 20240531 | 103200 | 576870770 | 16040 | 16040 | 16040 | 16040 | 23 |
| 522 | 20240531 | 103100 | 576501850 | 16040 | 16040 | 16040 | 16040 | 96 |
| 523 | 20240531 | 103000 | 574962010 | 16040 | 16040 | 16040 | 16040 | 25 |
| 524 | 20240531 | 102900 | 574561010 | 16000 | 16000 | 16000 | 16000 | 35 |
| 525 | 20240531 | 102800 | 574001010 | 16000 | 16010 | 16010 | 16000 | 1080 |
| 526 | 20240531 | 102700 | 556720270 | 16060 | 16070 | 16070 | 16000 | 958 |
| 527 | 20240531 | 102600 | 541367730 | 16040 | 16060 | 16060 | 16040 | 267 |
| 528 | 20240531 | 102500 | 537082930 | 16060 | 16070 | 16070 | 16060 | 423 |
| 529 | 20240531 | 102400 | 530287320 | 16070 | 16060 | 16070 | 16050 | 1726 |
| 530 | 20240531 | 102300 | 502565670 | 16050 | 16050 | 16050 | 16050 | 804 |
| 531 | 20240531 | 102200 | 489661470 | 16050 | 16040 | 16050 | 16040 | 181 |
| 532 | 20240531 | 102100 | 486756440 | 16050 | 16050 | 16050 | 16050 | 61 |
| 533 | 20240531 | 102000 | 485777390 | 16000 | 16040 | 16040 | 16000 | 303 |
| 534 | 20240531 | 101900 | 480926310 | 16010 | 16000 | 16020 | 16000 | 140 |
| 535 | 20240531 | 101800 | 478685530 | 16010 | 16010 | 16010 | 16010 | 432 |
| 536 | 20240531 | 101700 | 471769210 | 16010 | 16010 | 16010 | 16010 | 2 |
| 537 | 20240531 | 101600 | 471737190 | 16010 | 16010 | 16010 | 16010 | 49 |
| 538 | 20240531 | 101500 | 470952700 | 16010 | 16010 | 16010 | 16010 | 98 |
| 539 | 20240531 | 101400 | 469383720 | 16010 | 16020 | 16020 | 16010 | 161 |
| 540 | 20240531 | 101300 | 466805860 | 16050 | 16050 | 16050 | 16050 | 304 |
| 541 | 20240531 | 101200 | 461926660 | 16050 | 16040 | 16050 | 16030 | 405 |
| 542 | 20240531 | 101100 | 455428810 | 16040 | 16020 | 16040 | 16020 | 99 |
| 543 | 20240531 | 101000 | 453841510 | 16030 | 16040 | 16050 | 16020 | 191 |
| 544 | 20240531 | 100900 | 450780150 | 16050 | 16050 | 16050 | 16050 | 73 |
| 545 | 20240531 | 100800 | 449608500 | 16010 | 16020 | 16020 | 16010 | 100 |
| 546 | 20240531 | 100700 | 448007300 | 16010 | 16010 | 16010 | 16010 | 429 |
| 547 | 20240531 | 100600 | 441139010 | 16000 | 16030 | 16030 | 16000 | 303 |
| 548 | 20240531 | 100500 | 436287160 | 16030 | 16060 | 16060 | 16030 | 80 |
| 549 | 20240531 | 100400 | 435002390 | 16040 | 16040 | 16040 | 16040 | 20 |
| 550 | 20240531 | 100300 | 434681590 | 16060 | 16050 | 16060 | 16050 | 858 |
| 551 | 20240531 | 100200 | 420902650 | 16050 | 16040 | 16050 | 16030 | 124 |
| 552 | 20240531 | 100100 | 418912660 | 16040 | 16050 | 16050 | 16040 | 4 |
| 553 | 20240531 | 100000 | 418848490 | 16050 | 16030 | 16050 | 16030 | 123 |
| 554 | 20240531 | 095900 | 416874430 | 16030 | 16010 | 16030 | 16010 | 113 |
| 555 | 20240531 | 095800 | 415065240 | 16010 | 16030 | 16060 | 16010 | 1008 |
| 556 | 20240531 | 095700 | 398906630 | 16030 | 16060 | 16060 | 16030 | 423 |
| 557 | 20240531 | 095600 | 392125730 | 16060 | 16040 | 16060 | 16030 | 667 |
| 558 | 20240531 | 095500 | 381419580 | 16040 | 15990 | 16040 | 15990 | 149 |
| 559 | 20240531 | 095400 | 379030120 | 15940 | 15940 | 15940 | 15940 | 0 |
| 560 | 20240531 | 095300 | 379030120 | 15940 | 15940 | 15940 | 15940 | 0 |
| 561 | 20240531 | 095200 | 379030120 | 15940 | 15980 | 16000 | 15940 | 105 |
| 562 | 20240531 | 095100 | 377352260 | 15940 | 15940 | 15940 | 15940 | 502 |
| 563 | 20240531 | 095000 | 369350380 | 15990 | 15990 | 15990 | 15940 | 36 |
| 564 | 20240531 | 094900 | 368774990 | 15990 | 15990 | 15990 | 15990 | 2 |
| 565 | 20240531 | 094800 | 368743010 | 15990 | 16000 | 16050 | 15990 | 193 |
| 566 | 20240531 | 094700 | 365656390 | 16000 | 16020 | 16050 | 16000 | 39 |
| 567 | 20240531 | 094600 | 365031300 | 16050 | 15860 | 16050 | 15860 | 2566 |
| 568 | 20240531 | 094500 | 324086820 | 15860 | 15880 | 15880 | 15860 | 724 |
| 569 | 20240531 | 094400 | 312599620 | 15880 | 15890 | 15890 | 15880 | 567 |
| 570 | 20240531 | 094300 | 303594570 | 15890 | 15890 | 15890 | 15890 | 150 |
| 571 | 20240531 | 094200 | 301211070 | 15890 | 15890 | 15890 | 15890 | 129 |
| 572 | 20240531 | 094100 | 299161260 | 15890 | 15910 | 15910 | 15890 | 624 |
| 573 | 20240531 | 094000 | 289237580 | 15910 | 15900 | 15910 | 15900 | 335 |
| 574 | 20240531 | 093900 | 283910930 | 15910 | 15910 | 15910 | 15910 | 440 |
| 575 | 20240531 | 093800 | 276910530 | 15920 | 15920 | 15930 | 15920 | 117 |
| 576 | 20240531 | 093700 | 275046860 | 15960 | 15960 | 15960 | 15960 | 3 |
| 577 | 20240531 | 093600 | 274998980 | 15900 | 15940 | 15950 | 15900 | 602 |
| 578 | 20240531 | 093500 | 265416960 | 15920 | 15920 | 15930 | 15920 | 538 |
| 579 | 20240531 | 093400 | 256850730 | 15910 | 15950 | 15950 | 15910 | 148 |
| 580 | 20240531 | 093300 | 254494300 | 15920 | 15920 | 15920 | 15920 | 0 |
| 581 | 20240531 | 093200 | 254494300 | 15920 | 15970 | 15970 | 15920 | 2002 |
| 582 | 20240531 | 093100 | 222552280 | 15970 | 15970 | 15970 | 15970 | 39 |
| 583 | 20240531 | 093000 | 221929450 | 15970 | 16010 | 16010 | 15970 | 1008 |
| 584 | 20240531 | 092900 | 205820690 | 15990 | 15990 | 15990 | 15990 | 0 |
| 585 | 20240531 | 092800 | 205820690 | 15990 | 16000 | 16000 | 15990 | 607 |
| 586 | 20240531 | 092700 | 196110880 | 16000 | 16040 | 16080 | 16000 | 639 |
| 587 | 20240531 | 092600 | 185874300 | 16080 | 16080 | 16080 | 16080 | 160 |
| 588 | 20240531 | 092500 | 183301500 | 16080 | 16080 | 16080 | 16080 | 454 |
| 589 | 20240531 | 092400 | 176001180 | 16080 | 16080 | 16080 | 16080 | 93 |
| 590 | 20240531 | 092300 | 174505740 | 16080 | 16080 | 16080 | 16080 | 211 |
| 591 | 20240531 | 092200 | 171112860 | 16080 | 16000 | 16100 | 16000 | 174 |
| 592 | 20240531 | 092100 | 168315330 | 15990 | 15990 | 15990 | 15970 | 1070 |
| 593 | 20240531 | 092000 | 151211960 | 15990 | 16080 | 16080 | 15990 | 841 |
| 594 | 20240531 | 091900 | 137748600 | 16080 | 16030 | 16080 | 16030 | 744 |
| 595 | 20240531 | 091800 | 125818230 | 16030 | 16030 | 16030 | 16030 | 6 |
| 596 | 20240531 | 091700 | 125722050 | 15990 | 16000 | 16000 | 15990 | 213 |
| 597 | 20240531 | 091600 | 122315580 | 16030 | 15990 | 16030 | 15990 | 127 |
| 598 | 20240531 | 091500 | 120284450 | 15990 | 15990 | 15990 | 15990 | 79 |
| 599 | 20240531 | 091400 | 119021240 | 15990 | 16030 | 16030 | 15990 | 914 |
| 600 | 20240531 | 091300 | 104388070 | 16030 | 16120 | 16120 | 16030 | 243 |
| 601 | 20240531 | 091200 | 100473070 | 16100 | 16100 | 16100 | 16100 | 459 |
| 602 | 20240531 | 091100 | 93083170 | 16100 | 16100 | 16100 | 16080 | 498 |
| 603 | 20240531 | 091000 | 85070730 | 16100 | 16150 | 16160 | 16100 | 1204 |
| 604 | 20240531 | 090900 | 65654250 | 16150 | 16080 | 16150 | 16000 | 351 |
| 605 | 20240531 | 090800 | 60016170 | 16080 | 16130 | 16160 | 16080 | 554 |
| 606 | 20240531 | 090700 | 51073940 | 16100 | 16120 | 16120 | 16100 | 170 |
| 607 | 20240531 | 090600 | 48333590 | 16120 | 16160 | 16160 | 16110 | 25 |
| 608 | 20240531 | 090500 | 47930160 | 16050 | 16010 | 16160 | 16010 | 649 |
| 609 | 20240531 | 090400 | 37495790 | 16040 | 16070 | 16090 | 16040 | 11 |
| 610 | 20240531 | 090300 | 37319070 | 16120 | 16010 | 16120 | 16010 | 203 |
| 611 | 20240531 | 090200 | 34052780 | 16100 | 16080 | 16130 | 16010 | 206 |
| 612 | 20240531 | 090100 | 30733170 | 16130 | 16130 | 16130 | 16110 | 202 |
| 613 | 20240531 | 090000 | 27475400 | 16130 | 15970 | 16160 | 15970 | 1707 |