31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 3 | 20240531 | 184100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 4 | 20240531 | 184000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 5 | 20240531 | 183900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 6 | 20240531 | 183800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 7 | 20240531 | 183700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 8 | 20240531 | 183600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 9 | 20240531 | 183500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 10 | 20240531 | 183400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 11 | 20240531 | 183300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 12 | 20240531 | 183200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 13 | 20240531 | 183100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 14 | 20240531 | 183000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 15 | 20240531 | 182900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 16 | 20240531 | 182800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 17 | 20240531 | 182700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 18 | 20240531 | 182600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 19 | 20240531 | 182500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 20 | 20240531 | 182400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 21 | 20240531 | 182300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 22 | 20240531 | 182200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 23 | 20240531 | 182100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 24 | 20240531 | 182000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 25 | 20240531 | 181900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 26 | 20240531 | 181800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 27 | 20240531 | 181700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 28 | 20240531 | 181600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 29 | 20240531 | 181500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 30 | 20240531 | 181400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 31 | 20240531 | 181300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 32 | 20240531 | 181200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 33 | 20240531 | 181100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 34 | 20240531 | 181000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 35 | 20240531 | 180900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 36 | 20240531 | 180800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 37 | 20240531 | 180700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 38 | 20240531 | 180600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 39 | 20240531 | 180500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 40 | 20240531 | 180400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 41 | 20240531 | 180300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 42 | 20240531 | 180200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 43 | 20240531 | 180100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 44 | 20240531 | 180000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 45 | 20240531 | 175900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 46 | 20240531 | 175800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 47 | 20240531 | 175700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 48 | 20240531 | 175600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 49 | 20240531 | 175500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 50 | 20240531 | 175400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 51 | 20240531 | 175300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 52 | 20240531 | 175200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 53 | 20240531 | 175100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 54 | 20240531 | 175000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 55 | 20240531 | 174900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 56 | 20240531 | 174800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 57 | 20240531 | 174700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 58 | 20240531 | 174600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 59 | 20240531 | 174500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 60 | 20240531 | 174400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 61 | 20240531 | 174300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 62 | 20240531 | 174200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 63 | 20240531 | 174100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 64 | 20240531 | 174000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 65 | 20240531 | 173900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 66 | 20240531 | 173800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 67 | 20240531 | 173700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 68 | 20240531 | 173600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 69 | 20240531 | 173500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 70 | 20240531 | 173400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 71 | 20240531 | 173300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 72 | 20240531 | 173200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 73 | 20240531 | 173100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 74 | 20240531 | 173000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 75 | 20240531 | 172900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 76 | 20240531 | 172800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 77 | 20240531 | 172700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 78 | 20240531 | 172600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 79 | 20240531 | 172500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 80 | 20240531 | 172400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 81 | 20240531 | 172300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 82 | 20240531 | 172200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 83 | 20240531 | 172100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 84 | 20240531 | 172000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 85 | 20240531 | 171900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 86 | 20240531 | 171800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 87 | 20240531 | 171700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 88 | 20240531 | 171600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 89 | 20240531 | 171500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 90 | 20240531 | 171400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 91 | 20240531 | 171300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 92 | 20240531 | 171200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 93 | 20240531 | 171100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 94 | 20240531 | 171000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 95 | 20240531 | 170900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 96 | 20240531 | 170800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 97 | 20240531 | 170700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 98 | 20240531 | 170600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 99 | 20240531 | 170500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 100 | 20240531 | 170400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 101 | 20240531 | 170300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 102 | 20240531 | 170200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 103 | 20240531 | 170100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 104 | 20240531 | 170000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 105 | 20240531 | 165900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 106 | 20240531 | 165800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 107 | 20240531 | 165700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 108 | 20240531 | 165600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 109 | 20240531 | 165500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 110 | 20240531 | 165400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 111 | 20240531 | 165300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 112 | 20240531 | 165200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 113 | 20240531 | 165100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 114 | 20240531 | 165000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 115 | 20240531 | 164900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 116 | 20240531 | 164800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 117 | 20240531 | 164700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 118 | 20240531 | 164600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 119 | 20240531 | 164500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 120 | 20240531 | 164400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 121 | 20240531 | 164300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 122 | 20240531 | 164200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 123 | 20240531 | 164100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 124 | 20240531 | 164000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 125 | 20240531 | 163900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 126 | 20240531 | 163800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 127 | 20240531 | 163700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 128 | 20240531 | 163600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 129 | 20240531 | 163500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 130 | 20240531 | 163400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 131 | 20240531 | 163300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 132 | 20240531 | 163200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 133 | 20240531 | 163100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 134 | 20240531 | 163000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 135 | 20240531 | 162900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 136 | 20240531 | 162800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 137 | 20240531 | 162700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 138 | 20240531 | 162600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 139 | 20240531 | 162500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 140 | 20240531 | 162400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 141 | 20240531 | 162300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 142 | 20240531 | 162200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 143 | 20240531 | 162100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 144 | 20240531 | 162000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 145 | 20240531 | 161900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 146 | 20240531 | 161800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 147 | 20240531 | 161700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 148 | 20240531 | 161600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 149 | 20240531 | 161500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 150 | 20240531 | 161400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 151 | 20240531 | 161300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 152 | 20240531 | 161200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 153 | 20240531 | 161100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 154 | 20240531 | 161000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 155 | 20240531 | 160900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 156 | 20240531 | 160800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 157 | 20240531 | 160700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 158 | 20240531 | 160600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 159 | 20240531 | 160500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 160 | 20240531 | 160400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 161 | 20240531 | 160300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 162 | 20240531 | 160200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 163 | 20240531 | 160100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 164 | 20240531 | 160000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 165 | 20240531 | 155900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 166 | 20240531 | 155800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 167 | 20240531 | 155700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 168 | 20240531 | 155600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 169 | 20240531 | 155500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 170 | 20240531 | 155400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 171 | 20240531 | 155300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 172 | 20240531 | 155200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 173 | 20240531 | 155100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 174 | 20240531 | 155000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 175 | 20240531 | 154900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 176 | 20240531 | 154800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 177 | 20240531 | 154700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 178 | 20240531 | 154600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 179 | 20240531 | 154500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 180 | 20240531 | 154400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 181 | 20240531 | 154300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 182 | 20240531 | 154200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 183 | 20240531 | 154100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 184 | 20240531 | 154000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 185 | 20240531 | 153900 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 186 | 20240531 | 153800 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 187 | 20240531 | 153700 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 188 | 20240531 | 153600 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 189 | 20240531 | 153500 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 190 | 20240531 | 153400 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 191 | 20240531 | 153300 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 192 | 20240531 | 153200 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 193 | 20240531 | 153100 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 194 | 20240531 | 153000 | 2970276970 | 13810 | 13810 | 13810 | 13810 | 8132 |
| 195 | 20240531 | 152900 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 196 | 20240531 | 152800 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 197 | 20240531 | 152700 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 198 | 20240531 | 152600 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 199 | 20240531 | 152500 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 200 | 20240531 | 152400 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 201 | 20240531 | 152300 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 202 | 20240531 | 152200 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 203 | 20240531 | 152100 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 204 | 20240531 | 152000 | 2857974050 | 13820 | 13820 | 13820 | 13820 | 0 |
| 205 | 20240531 | 151900 | 2857974050 | 13820 | 13820 | 13830 | 13820 | 424 |
| 206 | 20240531 | 151800 | 2852113370 | 13820 | 13820 | 13830 | 13810 | 706 |
| 207 | 20240531 | 151700 | 2842354870 | 13820 | 13820 | 13820 | 13820 | 362 |
| 208 | 20240531 | 151600 | 2837352030 | 13820 | 13820 | 13820 | 13820 | 223 |
| 209 | 20240531 | 151500 | 2834270170 | 13810 | 13810 | 13810 | 13810 | 11 |
| 210 | 20240531 | 151400 | 2834118260 | 13810 | 13820 | 13830 | 13810 | 1078 |
| 211 | 20240531 | 151300 | 2819216640 | 13820 | 13820 | 13820 | 13820 | 48 |
| 212 | 20240531 | 151200 | 2818553280 | 13830 | 13830 | 13830 | 13820 | 755 |
| 213 | 20240531 | 151100 | 2808116040 | 13830 | 13830 | 13830 | 13830 | 359 |
| 214 | 20240531 | 151000 | 2803151070 | 13830 | 13810 | 13840 | 13800 | 1859 |
| 215 | 20240531 | 150900 | 2777453060 | 13810 | 13820 | 13840 | 13810 | 1803 |
| 216 | 20240531 | 150800 | 2752543040 | 13820 | 13830 | 13830 | 13820 | 971 |
| 217 | 20240531 | 150700 | 2739123800 | 13820 | 13820 | 13820 | 13820 | 11 |
| 218 | 20240531 | 150600 | 2738971780 | 13820 | 13830 | 13830 | 13820 | 1720 |
| 219 | 20240531 | 150500 | 2715201180 | 13840 | 13820 | 13840 | 13820 | 202 |
| 220 | 20240531 | 150400 | 2712409260 | 13840 | 13830 | 13840 | 13830 | 100 |
| 221 | 20240531 | 150300 | 2711026120 | 13820 | 13820 | 13820 | 13820 | 91 |
| 222 | 20240531 | 150200 | 2709768500 | 13830 | 13840 | 13840 | 13830 | 522 |
| 223 | 20240531 | 150100 | 2702549040 | 13830 | 13830 | 13830 | 13830 | 20 |
| 224 | 20240531 | 150000 | 2702272440 | 13830 | 13830 | 13840 | 13820 | 3440 |
| 225 | 20240531 | 145900 | 2654682030 | 13830 | 13830 | 13830 | 13830 | 347 |
| 226 | 20240531 | 145800 | 2649883020 | 13840 | 13840 | 13840 | 13840 | 0 |
| 227 | 20240531 | 145700 | 2649883020 | 13840 | 13840 | 13840 | 13840 | 11 |
| 228 | 20240531 | 145600 | 2649730780 | 13840 | 13820 | 13840 | 13820 | 345 |
| 229 | 20240531 | 145500 | 2644959560 | 13820 | 13840 | 13840 | 13820 | 521 |
| 230 | 20240531 | 145400 | 2637749000 | 13840 | 13840 | 13840 | 13810 | 655 |
| 231 | 20240531 | 145300 | 2628685510 | 13840 | 13840 | 13840 | 13840 | 581 |
| 232 | 20240531 | 145200 | 2620644470 | 13860 | 13860 | 13870 | 13860 | 225 |
| 233 | 20240531 | 145100 | 2617525900 | 13870 | 13860 | 13870 | 13860 | 137 |
| 234 | 20240531 | 145000 | 2615625720 | 13860 | 13840 | 13860 | 13840 | 629 |
| 235 | 20240531 | 144900 | 2606908020 | 13840 | 13840 | 13840 | 13840 | 12 |
| 236 | 20240531 | 144800 | 2606741940 | 13840 | 13840 | 13840 | 13840 | 69 |
| 237 | 20240531 | 144700 | 2605786980 | 13860 | 13840 | 13860 | 13840 | 353 |
| 238 | 20240531 | 144600 | 2600901420 | 13840 | 13850 | 13860 | 13840 | 271 |
| 239 | 20240531 | 144500 | 2597146280 | 13860 | 13860 | 13870 | 13860 | 349 |
| 240 | 20240531 | 144400 | 2592308750 | 13880 | 13820 | 13880 | 13820 | 817 |
| 241 | 20240531 | 144300 | 2580971070 | 13820 | 13840 | 13840 | 13820 | 324 |
| 242 | 20240531 | 144200 | 2576492430 | 13840 | 13860 | 13880 | 13840 | 1100 |
| 243 | 20240531 | 144100 | 2561239020 | 13850 | 13840 | 13850 | 13840 | 1270 |
| 244 | 20240531 | 144000 | 2543659520 | 13840 | 13840 | 13840 | 13840 | 50 |
| 245 | 20240531 | 143900 | 2542967520 | 13830 | 13830 | 13830 | 13830 | 224 |
| 246 | 20240531 | 143800 | 2539869600 | 13830 | 13840 | 13840 | 13830 | 104 |
| 247 | 20240531 | 143700 | 2538430740 | 13840 | 13840 | 13840 | 13840 | 25 |
| 248 | 20240531 | 143600 | 2538084740 | 13850 | 13850 | 13850 | 13850 | 482 |
| 249 | 20240531 | 143500 | 2531409040 | 13850 | 13840 | 13850 | 13840 | 274 |
| 250 | 20240531 | 143400 | 2527615030 | 13840 | 13850 | 13850 | 13840 | 11 |
| 251 | 20240531 | 143300 | 2527462690 | 13850 | 13850 | 13860 | 13850 | 336 |
| 252 | 20240531 | 143200 | 2522806090 | 13850 | 13850 | 13850 | 13850 | 342 |
| 253 | 20240531 | 143100 | 2518069390 | 13840 | 13830 | 13840 | 13830 | 366 |
| 254 | 20240531 | 143000 | 2513003960 | 13820 | 13820 | 13820 | 13820 | 31 |
| 255 | 20240531 | 142900 | 2512575540 | 13820 | 13820 | 13820 | 13820 | 239 |
| 256 | 20240531 | 142800 | 2509272560 | 13820 | 13820 | 13820 | 13820 | 460 |
| 257 | 20240531 | 142700 | 2502915360 | 13850 | 13850 | 13850 | 13840 | 12 |
| 258 | 20240531 | 142600 | 2502749170 | 13850 | 13850 | 13850 | 13850 | 20 |
| 259 | 20240531 | 142500 | 2502472170 | 13850 | 13840 | 13850 | 13840 | 310 |
| 260 | 20240531 | 142400 | 2498181670 | 13850 | 13840 | 13850 | 13810 | 1319 |
| 261 | 20240531 | 142300 | 2479951600 | 13850 | 13850 | 13850 | 13850 | 99 |
| 262 | 20240531 | 142200 | 2478580450 | 13860 | 13830 | 13870 | 13830 | 1231 |
| 263 | 20240531 | 142100 | 2461525410 | 13830 | 13830 | 13830 | 13830 | 0 |
| 264 | 20240531 | 142000 | 2461525410 | 13830 | 13830 | 13830 | 13830 | 4 |
| 265 | 20240531 | 141900 | 2461470090 | 13830 | 13840 | 13850 | 13830 | 449 |
| 266 | 20240531 | 141800 | 2455252440 | 13850 | 13840 | 13850 | 13840 | 964 |
| 267 | 20240531 | 141700 | 2441901240 | 13840 | 13830 | 13840 | 13830 | 99 |
| 268 | 20240531 | 141600 | 2440531130 | 13830 | 13830 | 13830 | 13830 | 121 |
| 269 | 20240531 | 141500 | 2438857700 | 13820 | 13830 | 13830 | 13820 | 440 |
| 270 | 20240531 | 141400 | 2432776280 | 13830 | 13830 | 13830 | 13830 | 0 |
| 271 | 20240531 | 141300 | 2432776280 | 13830 | 13840 | 13840 | 13830 | 124 |
| 272 | 20240531 | 141200 | 2431060130 | 13840 | 13840 | 13840 | 13840 | 19 |
| 273 | 20240531 | 141100 | 2430797170 | 13860 | 13860 | 13860 | 13860 | 144 |
| 274 | 20240531 | 141000 | 2428801330 | 13860 | 13860 | 13860 | 13860 | 600 |
| 275 | 20240531 | 140900 | 2420485330 | 13820 | 13820 | 13820 | 13820 | 305 |
| 276 | 20240531 | 140800 | 2416270230 | 13840 | 13850 | 13860 | 13840 | 564 |
| 277 | 20240531 | 140700 | 2408456720 | 13850 | 13850 | 13850 | 13850 | 20 |
| 278 | 20240531 | 140600 | 2408179720 | 13850 | 13850 | 13880 | 13850 | 60 |
| 279 | 20240531 | 140500 | 2407348690 | 13880 | 13840 | 13880 | 13840 | 956 |
| 280 | 20240531 | 140400 | 2394105770 | 13840 | 13860 | 13860 | 13840 | 834 |
| 281 | 20240531 | 140300 | 2382556780 | 13860 | 13850 | 13860 | 13850 | 106 |
| 282 | 20240531 | 140200 | 2381088670 | 13850 | 13820 | 13850 | 13820 | 1286 |
| 283 | 20240531 | 140100 | 2363311420 | 13820 | 13820 | 13820 | 13820 | 11 |
| 284 | 20240531 | 140000 | 2363159400 | 13810 | 13810 | 13810 | 13810 | 10 |
| 285 | 20240531 | 135900 | 2363021300 | 13810 | 13810 | 13810 | 13810 | 4 |
| 286 | 20240531 | 135800 | 2362966060 | 13820 | 13810 | 13820 | 13810 | 417 |
| 287 | 20240531 | 135700 | 2357205650 | 13810 | 13810 | 13810 | 13810 | 73 |
| 288 | 20240531 | 135600 | 2356197520 | 13810 | 13810 | 13810 | 13810 | 2 |
| 289 | 20240531 | 135500 | 2356169900 | 13810 | 13810 | 13810 | 13810 | 5 |
| 290 | 20240531 | 135400 | 2356100850 | 13810 | 13810 | 13810 | 13810 | 22 |
| 291 | 20240531 | 135300 | 2355797030 | 13810 | 13810 | 13810 | 13810 | 0 |
| 292 | 20240531 | 135200 | 2355797030 | 13810 | 13810 | 13810 | 13810 | 40 |
| 293 | 20240531 | 135100 | 2355244630 | 13810 | 13800 | 13810 | 13800 | 51 |
| 294 | 20240531 | 135000 | 2354540820 | 13810 | 13810 | 13810 | 13800 | 102 |
| 295 | 20240531 | 134900 | 2353133200 | 13810 | 13810 | 13810 | 13810 | 3 |
| 296 | 20240531 | 134800 | 2353091770 | 13800 | 13800 | 13800 | 13800 | 300 |
| 297 | 20240531 | 134700 | 2348951770 | 13800 | 13800 | 13800 | 13800 | 50 |
| 298 | 20240531 | 134600 | 2348261770 | 13810 | 13810 | 13810 | 13810 | 1 |
| 299 | 20240531 | 134500 | 2348247960 | 13810 | 13800 | 13810 | 13800 | 368 |
| 300 | 20240531 | 134400 | 2343169550 | 13810 | 13810 | 13810 | 13810 | 10 |
| 301 | 20240531 | 134300 | 2343031450 | 13810 | 13810 | 13810 | 13800 | 137 |
| 302 | 20240531 | 134200 | 2341140480 | 13810 | 13810 | 13810 | 13810 | 1 |
| 303 | 20240531 | 134100 | 2341126670 | 13800 | 13800 | 13800 | 13800 | 20 |
| 304 | 20240531 | 134000 | 2340850670 | 13800 | 13810 | 13810 | 13800 | 101 |
| 305 | 20240531 | 133900 | 2339456860 | 13810 | 13810 | 13810 | 13810 | 5 |
| 306 | 20240531 | 133800 | 2339387810 | 13810 | 13810 | 13810 | 13810 | 5 |
| 307 | 20240531 | 133700 | 2339318760 | 13810 | 13820 | 13820 | 13810 | 211 |
| 308 | 20240531 | 133600 | 2336402790 | 13820 | 13810 | 13820 | 13810 | 25 |
| 309 | 20240531 | 133500 | 2336057530 | 13810 | 13810 | 13810 | 13810 | 177 |
| 310 | 20240531 | 133400 | 2333613160 | 13810 | 13800 | 13810 | 13800 | 2 |
| 311 | 20240531 | 133300 | 2333585550 | 13810 | 13790 | 13810 | 13790 | 13 |
| 312 | 20240531 | 133200 | 2333406230 | 13790 | 13810 | 13810 | 13790 | 11 |
| 313 | 20240531 | 133100 | 2333254500 | 13790 | 13790 | 13790 | 13790 | 3 |
| 314 | 20240531 | 133000 | 2333213130 | 13790 | 13810 | 13810 | 13790 | 11 |
| 315 | 20240531 | 132900 | 2333061240 | 13810 | 13800 | 13810 | 13800 | 145 |
| 316 | 20240531 | 132800 | 2331060230 | 13800 | 13800 | 13810 | 13800 | 157 |
| 317 | 20240531 | 132700 | 2328893620 | 13810 | 13810 | 13820 | 13810 | 63 |
| 318 | 20240531 | 132600 | 2328023580 | 13810 | 13810 | 13810 | 13810 | 44 |
| 319 | 20240531 | 132500 | 2327415940 | 13820 | 13820 | 13820 | 13820 | 1 |
| 320 | 20240531 | 132400 | 2327402120 | 13820 | 13820 | 13820 | 13820 | 114 |
| 321 | 20240531 | 132300 | 2325826640 | 13820 | 13820 | 13820 | 13820 | 9 |
| 322 | 20240531 | 132200 | 2325702260 | 13820 | 13820 | 13820 | 13820 | 6 |
| 323 | 20240531 | 132100 | 2325619340 | 13820 | 13810 | 13820 | 13810 | 338 |
| 324 | 20240531 | 132000 | 2320950560 | 13810 | 13810 | 13810 | 13810 | 10 |
| 325 | 20240531 | 131900 | 2320812460 | 13810 | 13820 | 13820 | 13810 | 83 |
| 326 | 20240531 | 131800 | 2319666180 | 13820 | 13820 | 13820 | 13820 | 1 |
| 327 | 20240531 | 131700 | 2319652360 | 13820 | 13820 | 13820 | 13820 | 1 |
| 328 | 20240531 | 131600 | 2319638540 | 13820 | 13820 | 13820 | 13820 | 93 |
| 329 | 20240531 | 131500 | 2318353280 | 13820 | 13820 | 13820 | 13820 | 1 |
| 330 | 20240531 | 131400 | 2318339460 | 13820 | 13820 | 13820 | 13820 | 101 |
| 331 | 20240531 | 131300 | 2316943640 | 13810 | 13820 | 13820 | 13810 | 62 |
| 332 | 20240531 | 131200 | 2316086810 | 13820 | 13820 | 13820 | 13820 | 4 |
| 333 | 20240531 | 131100 | 2316031530 | 13820 | 13820 | 13820 | 13820 | 41 |
| 334 | 20240531 | 131000 | 2315464910 | 13820 | 13820 | 13820 | 13820 | 2 |
| 335 | 20240531 | 130900 | 2315437270 | 13810 | 13810 | 13810 | 13810 | 59 |
| 336 | 20240531 | 130800 | 2314622480 | 13810 | 13810 | 13810 | 13800 | 33 |
| 337 | 20240531 | 130700 | 2314166820 | 13800 | 13810 | 13810 | 13800 | 107 |
| 338 | 20240531 | 130600 | 2312689160 | 13810 | 13810 | 13820 | 13810 | 1214 |
| 339 | 20240531 | 130500 | 2295923770 | 13810 | 13800 | 13810 | 13800 | 26 |
| 340 | 20240531 | 130400 | 2295564900 | 13790 | 13790 | 13790 | 13790 | 1 |
| 341 | 20240531 | 130300 | 2295551110 | 13810 | 13780 | 13810 | 13750 | 1713 |
| 342 | 20240531 | 130200 | 2271960090 | 13780 | 13780 | 13780 | 13780 | 0 |
| 343 | 20240531 | 130100 | 2271960090 | 13780 | 13770 | 13780 | 13760 | 12 |
| 344 | 20240531 | 130000 | 2271794940 | 13760 | 13760 | 13760 | 13760 | 2000 |
| 345 | 20240531 | 125900 | 2244274940 | 13750 | 13750 | 13750 | 13750 | 0 |
| 346 | 20240531 | 125800 | 2244274940 | 13750 | 13770 | 13770 | 13750 | 703 |
| 347 | 20240531 | 125700 | 2234608540 | 13750 | 13750 | 13750 | 13750 | 0 |
| 348 | 20240531 | 125600 | 2234608540 | 13750 | 13790 | 13800 | 13750 | 27 |
| 349 | 20240531 | 125500 | 2234237100 | 13800 | 13800 | 13800 | 13800 | 1 |
| 350 | 20240531 | 125400 | 2234223300 | 13750 | 13790 | 13790 | 13750 | 1071 |
| 351 | 20240531 | 125300 | 2219481100 | 13790 | 13790 | 13790 | 13790 | 60 |
| 352 | 20240531 | 125200 | 2218653700 | 13760 | 13800 | 13800 | 13760 | 508 |
| 353 | 20240531 | 125100 | 2211652870 | 13790 | 13800 | 13800 | 13790 | 1367 |
| 354 | 20240531 | 125000 | 2192799530 | 13800 | 13790 | 13800 | 13790 | 221 |
| 355 | 20240531 | 124900 | 2189749930 | 13800 | 13790 | 13800 | 13770 | 1055 |
| 356 | 20240531 | 124800 | 2175209470 | 13790 | 13790 | 13790 | 13790 | 19 |
| 357 | 20240531 | 124700 | 2174947460 | 13780 | 13780 | 13780 | 13780 | 406 |
| 358 | 20240531 | 124600 | 2169352780 | 13780 | 13770 | 13780 | 13770 | 152 |
| 359 | 20240531 | 124500 | 2167258720 | 13750 | 13750 | 13750 | 13750 | 0 |
| 360 | 20240531 | 124400 | 2167258720 | 13750 | 13760 | 13760 | 13750 | 200 |
| 361 | 20240531 | 124300 | 2164508500 | 13750 | 13750 | 13750 | 13750 | 250 |
| 362 | 20240531 | 124200 | 2161071000 | 13750 | 13750 | 13750 | 13750 | 62 |
| 363 | 20240531 | 124100 | 2160218500 | 13740 | 13740 | 13750 | 13740 | 167 |
| 364 | 20240531 | 124000 | 2157923910 | 13750 | 13750 | 13750 | 13750 | 178 |
| 365 | 20240531 | 123900 | 2155476410 | 13740 | 13740 | 13740 | 13740 | 29 |
| 366 | 20240531 | 123800 | 2155077950 | 13740 | 13750 | 13750 | 13740 | 79 |
| 367 | 20240531 | 123700 | 2153991990 | 13750 | 13750 | 13750 | 13730 | 146 |
| 368 | 20240531 | 123600 | 2151986340 | 13750 | 13750 | 13750 | 13750 | 16 |
| 369 | 20240531 | 123500 | 2151766340 | 13750 | 13750 | 13750 | 13750 | 130 |
| 370 | 20240531 | 123400 | 2149978840 | 13750 | 13750 | 13750 | 13750 | 13 |
| 371 | 20240531 | 123300 | 2149800090 | 13750 | 13730 | 13750 | 13730 | 180 |
| 372 | 20240531 | 123200 | 2147328670 | 13730 | 13750 | 13750 | 13730 | 183 |
| 373 | 20240531 | 123100 | 2144815300 | 13750 | 13760 | 13760 | 13740 | 669 |
| 374 | 20240531 | 123000 | 2135620380 | 13760 | 13760 | 13760 | 13760 | 747 |
| 375 | 20240531 | 122900 | 2125341660 | 13760 | 13760 | 13760 | 13760 | 7 |
| 376 | 20240531 | 122800 | 2125245340 | 13760 | 13760 | 13770 | 13760 | 62 |
| 377 | 20240531 | 122700 | 2124392200 | 13760 | 13780 | 13780 | 13760 | 288 |
| 378 | 20240531 | 122600 | 2120427360 | 13790 | 13790 | 13790 | 13790 | 11 |
| 379 | 20240531 | 122500 | 2120275670 | 13780 | 13780 | 13790 | 13780 | 99 |
| 380 | 20240531 | 122400 | 2118911440 | 13780 | 13760 | 13780 | 13760 | 5 |
| 381 | 20240531 | 122300 | 2118842620 | 13780 | 13770 | 13780 | 13760 | 225 |
| 382 | 20240531 | 122200 | 2115745820 | 13770 | 13770 | 13770 | 13770 | 0 |
| 383 | 20240531 | 122100 | 2115745820 | 13770 | 13760 | 13770 | 13760 | 18 |
| 384 | 20240531 | 122000 | 2115498030 | 13760 | 13770 | 13770 | 13760 | 161 |
| 385 | 20240531 | 121900 | 2113282580 | 13780 | 13780 | 13780 | 13780 | 4 |
| 386 | 20240531 | 121800 | 2113227460 | 13790 | 13790 | 13790 | 13790 | 12 |
| 387 | 20240531 | 121700 | 2113061980 | 13790 | 13790 | 13790 | 13790 | 109 |
| 388 | 20240531 | 121600 | 2111558870 | 13790 | 13790 | 13790 | 13790 | 15 |
| 389 | 20240531 | 121500 | 2111352020 | 13770 | 13770 | 13770 | 13770 | 533 |
| 390 | 20240531 | 121400 | 2104012610 | 13780 | 13760 | 13780 | 13750 | 429 |
| 391 | 20240531 | 121300 | 2098106590 | 13760 | 13760 | 13760 | 13760 | 311 |
| 392 | 20240531 | 121200 | 2093827230 | 13760 | 13780 | 13780 | 13760 | 9 |
| 393 | 20240531 | 121100 | 2093703350 | 13750 | 13760 | 13760 | 13750 | 16 |
| 394 | 20240531 | 121000 | 2093483330 | 13750 | 13750 | 13750 | 13750 | 0 |
| 395 | 20240531 | 120900 | 2093483330 | 13750 | 13760 | 13760 | 13750 | 120 |
| 396 | 20240531 | 120800 | 2091833090 | 13750 | 13750 | 13750 | 13750 | 0 |
| 397 | 20240531 | 120700 | 2091833090 | 13750 | 13750 | 13750 | 13750 | 0 |
| 398 | 20240531 | 120600 | 2091833090 | 13750 | 13780 | 13780 | 13750 | 162 |
| 399 | 20240531 | 120500 | 2089605430 | 13780 | 13770 | 13780 | 13730 | 2925 |
| 400 | 20240531 | 120400 | 2049364280 | 13770 | 13770 | 13770 | 13770 | 11 |
| 401 | 20240531 | 120300 | 2049212810 | 13770 | 13770 | 13770 | 13770 | 22 |
| 402 | 20240531 | 120200 | 2048909870 | 13780 | 13780 | 13780 | 13770 | 67 |
| 403 | 20240531 | 120100 | 2047986680 | 13770 | 13780 | 13780 | 13770 | 2 |
| 404 | 20240531 | 120000 | 2047959130 | 13780 | 13780 | 13780 | 13780 | 87 |
| 405 | 20240531 | 115900 | 2046760270 | 13780 | 13780 | 13780 | 13780 | 7 |
| 406 | 20240531 | 115800 | 2046663810 | 13780 | 13780 | 13780 | 13780 | 1 |
| 407 | 20240531 | 115700 | 2046650030 | 13780 | 13780 | 13780 | 13780 | 194 |
| 408 | 20240531 | 115600 | 2043976710 | 13780 | 13780 | 13780 | 13780 | 290 |
| 409 | 20240531 | 115500 | 2039980510 | 13780 | 13780 | 13780 | 13780 | 257 |
| 410 | 20240531 | 115400 | 2036439050 | 13780 | 13780 | 13780 | 13780 | 130 |
| 411 | 20240531 | 115300 | 2034647650 | 13780 | 13780 | 13780 | 13780 | 1 |
| 412 | 20240531 | 115200 | 2034633870 | 13780 | 13790 | 13790 | 13780 | 235 |
| 413 | 20240531 | 115100 | 2031393310 | 13790 | 13790 | 13790 | 13790 | 200 |
| 414 | 20240531 | 115000 | 2028635310 | 13780 | 13780 | 13780 | 13780 | 68 |
| 415 | 20240531 | 114900 | 2027698270 | 13780 | 13780 | 13780 | 13780 | 0 |
| 416 | 20240531 | 114800 | 2027698270 | 13780 | 13780 | 13780 | 13780 | 2 |
| 417 | 20240531 | 114700 | 2027670710 | 13770 | 13770 | 13770 | 13770 | 0 |
| 418 | 20240531 | 114600 | 2027670710 | 13770 | 13780 | 13780 | 13770 | 154 |
| 419 | 20240531 | 114500 | 2025548630 | 13780 | 13790 | 13790 | 13780 | 17 |
| 420 | 20240531 | 114400 | 2025314210 | 13790 | 13790 | 13790 | 13790 | 8 |
| 421 | 20240531 | 114300 | 2025203890 | 13780 | 13800 | 13800 | 13780 | 764 |
| 422 | 20240531 | 114200 | 2014673390 | 13800 | 13780 | 13800 | 13780 | 590 |
| 423 | 20240531 | 114100 | 2006543170 | 13770 | 13780 | 13780 | 13770 | 47 |
| 424 | 20240531 | 114000 | 2005895670 | 13770 | 13780 | 13780 | 13770 | 154 |
| 425 | 20240531 | 113900 | 2003775080 | 13780 | 13800 | 13800 | 13780 | 203 |
| 426 | 20240531 | 113800 | 2000976260 | 13770 | 13780 | 13780 | 13770 | 208 |
| 427 | 20240531 | 113700 | 1998110790 | 13770 | 13770 | 13770 | 13770 | 271 |
| 428 | 20240531 | 113600 | 1994379120 | 13780 | 13780 | 13780 | 13780 | 50 |
| 429 | 20240531 | 113500 | 1993690120 | 13780 | 13780 | 13780 | 13780 | 1 |
| 430 | 20240531 | 113400 | 1993676340 | 13780 | 13780 | 13780 | 13770 | 75 |
| 431 | 20240531 | 113300 | 1992642850 | 13780 | 13780 | 13780 | 13780 | 326 |
| 432 | 20240531 | 113200 | 1988150570 | 13780 | 13780 | 13780 | 13780 | 8 |
| 433 | 20240531 | 113100 | 1988040330 | 13770 | 13780 | 13780 | 13770 | 589 |
| 434 | 20240531 | 113000 | 1979929780 | 13780 | 13800 | 13800 | 13780 | 220 |
| 435 | 20240531 | 112900 | 1976897180 | 13780 | 13780 | 13780 | 13780 | 0 |
| 436 | 20240531 | 112800 | 1976897180 | 13780 | 13780 | 13780 | 13780 | 0 |
| 437 | 20240531 | 112700 | 1976897180 | 13780 | 13770 | 13780 | 13770 | 178 |
| 438 | 20240531 | 112600 | 1974445150 | 13770 | 13790 | 13790 | 13770 | 590 |
| 439 | 20240531 | 112500 | 1966314330 | 13790 | 13820 | 13820 | 13790 | 505 |
| 440 | 20240531 | 112400 | 1959346810 | 13820 | 13820 | 13820 | 13820 | 2 |
| 441 | 20240531 | 112300 | 1959319170 | 13820 | 13820 | 13820 | 13820 | 3 |
| 442 | 20240531 | 112200 | 1959277710 | 13810 | 13810 | 13810 | 13810 | 751 |
| 443 | 20240531 | 112100 | 1948906400 | 13810 | 13810 | 13810 | 13810 | 100 |
| 444 | 20240531 | 112000 | 1947525400 | 13810 | 13810 | 13810 | 13810 | 3 |
| 445 | 20240531 | 111900 | 1947483970 | 13810 | 13810 | 13810 | 13810 | 1 |
| 446 | 20240531 | 111800 | 1947470160 | 13810 | 13810 | 13810 | 13810 | 0 |
| 447 | 20240531 | 111700 | 1947470160 | 13810 | 13810 | 13810 | 13810 | 1 |
| 448 | 20240531 | 111600 | 1947456350 | 13770 | 13770 | 13770 | 13770 | 131 |
| 449 | 20240531 | 111500 | 1945652480 | 13770 | 13830 | 13830 | 13770 | 276 |
| 450 | 20240531 | 111400 | 1941845960 | 13830 | 13790 | 13830 | 13790 | 88 |
| 451 | 20240531 | 111300 | 1940632240 | 13830 | 13820 | 13830 | 13820 | 310 |
| 452 | 20240531 | 111200 | 1936348030 | 13820 | 13820 | 13820 | 13820 | 8 |
| 453 | 20240531 | 111100 | 1936237470 | 13820 | 13820 | 13820 | 13820 | 0 |
| 454 | 20240531 | 111000 | 1936237470 | 13820 | 13820 | 13820 | 13820 | 2 |
| 455 | 20240531 | 110900 | 1936209830 | 13800 | 13800 | 13820 | 13800 | 37 |
| 456 | 20240531 | 110800 | 1935699210 | 13820 | 13790 | 13820 | 13790 | 563 |
| 457 | 20240531 | 110700 | 1927929920 | 13790 | 13770 | 13790 | 13770 | 236 |
| 458 | 20240531 | 110600 | 1924675520 | 13770 | 13770 | 13770 | 13760 | 466 |
| 459 | 20240531 | 110500 | 1918261900 | 13760 | 13780 | 13780 | 13760 | 134 |
| 460 | 20240531 | 110400 | 1916417380 | 13770 | 13780 | 13780 | 13770 | 300 |
| 461 | 20240531 | 110300 | 1912284880 | 13770 | 13800 | 13800 | 13770 | 1267 |
| 462 | 20240531 | 110200 | 1894821220 | 13800 | 13810 | 13810 | 13800 | 436 |
| 463 | 20240531 | 110100 | 1888804290 | 13820 | 13820 | 13820 | 13800 | 712 |
| 464 | 20240531 | 110000 | 1878971220 | 13820 | 13870 | 13870 | 13820 | 14 |
| 465 | 20240531 | 105900 | 1878777100 | 13810 | 13810 | 13810 | 13810 | 55 |
| 466 | 20240531 | 105800 | 1878017550 | 13810 | 13840 | 13880 | 13810 | 1097 |
| 467 | 20240531 | 105700 | 1862859950 | 13840 | 13840 | 13840 | 13840 | 107 |
| 468 | 20240531 | 105600 | 1861379070 | 13840 | 13830 | 13840 | 13830 | 317 |
| 469 | 20240531 | 105500 | 1856991960 | 13830 | 13830 | 13840 | 13830 | 88 |
| 470 | 20240531 | 105400 | 1855774880 | 13820 | 13840 | 13840 | 13820 | 746 |
| 471 | 20240531 | 105300 | 1845455430 | 13840 | 13840 | 13840 | 13840 | 190 |
| 472 | 20240531 | 105200 | 1842825830 | 13850 | 13870 | 13870 | 13840 | 523 |
| 473 | 20240531 | 105100 | 1835581560 | 13890 | 13900 | 13900 | 13890 | 21 |
| 474 | 20240531 | 105000 | 1835289760 | 13900 | 13900 | 13900 | 13890 | 155 |
| 475 | 20240531 | 104900 | 1833136260 | 13900 | 13900 | 13900 | 13900 | 10 |
| 476 | 20240531 | 104800 | 1832997260 | 13830 | 13830 | 13830 | 13830 | 0 |
| 477 | 20240531 | 104700 | 1832997260 | 13830 | 13830 | 13830 | 13830 | 250 |
| 478 | 20240531 | 104600 | 1829539760 | 13830 | 13860 | 13860 | 13830 | 24 |
| 479 | 20240531 | 104500 | 1829207150 | 13820 | 13840 | 13850 | 13820 | 3152 |
| 480 | 20240531 | 104400 | 1785588660 | 13840 | 13840 | 13840 | 13840 | 98 |
| 481 | 20240531 | 104300 | 1784232340 | 13850 | 13850 | 13850 | 13840 | 540 |
| 482 | 20240531 | 104200 | 1776753910 | 13850 | 13860 | 13870 | 13850 | 230 |
| 483 | 20240531 | 104100 | 1773565840 | 13860 | 13870 | 13870 | 13860 | 161 |
| 484 | 20240531 | 104000 | 1771332900 | 13880 | 13900 | 13900 | 13880 | 779 |
| 485 | 20240531 | 103900 | 1760517230 | 13900 | 13900 | 13900 | 13890 | 564 |
| 486 | 20240531 | 103800 | 1752677670 | 13900 | 13900 | 13900 | 13890 | 33 |
| 487 | 20240531 | 103700 | 1752218990 | 13880 | 13880 | 13900 | 13880 | 184 |
| 488 | 20240531 | 103600 | 1749664420 | 13890 | 13880 | 13890 | 13880 | 344 |
| 489 | 20240531 | 103500 | 1744886820 | 13880 | 13900 | 13910 | 13880 | 1133 |
| 490 | 20240531 | 103400 | 1729146020 | 13900 | 13900 | 13900 | 13900 | 36 |
| 491 | 20240531 | 103300 | 1728645620 | 13910 | 13900 | 13910 | 13900 | 11 |
| 492 | 20240531 | 103200 | 1728492620 | 13910 | 13900 | 13910 | 13900 | 175 |
| 493 | 20240531 | 103100 | 1726059120 | 13900 | 13900 | 13910 | 13900 | 51 |
| 494 | 20240531 | 103000 | 1725349900 | 13910 | 13910 | 13910 | 13910 | 0 |
| 495 | 20240531 | 102900 | 1725349900 | 13910 | 13890 | 13910 | 13870 | 1347 |
| 496 | 20240531 | 102800 | 1706628240 | 13880 | 13880 | 13880 | 13880 | 502 |
| 497 | 20240531 | 102700 | 1699660480 | 13890 | 13870 | 13890 | 13870 | 739 |
| 498 | 20240531 | 102600 | 1689399370 | 13880 | 13890 | 13900 | 13870 | 118 |
| 499 | 20240531 | 102500 | 1687760740 | 13880 | 13890 | 13890 | 13880 | 570 |
| 500 | 20240531 | 102400 | 1679848940 | 13890 | 13880 | 13890 | 13880 | 176 |
| 501 | 20240531 | 102300 | 1677405440 | 13880 | 13840 | 13880 | 13830 | 138 |
| 502 | 20240531 | 102200 | 1675496460 | 13830 | 13830 | 13830 | 13830 | 3 |
| 503 | 20240531 | 102100 | 1675454970 | 13830 | 13850 | 13850 | 13830 | 760 |
| 504 | 20240531 | 102000 | 1664939350 | 13850 | 13860 | 13860 | 13850 | 294 |
| 505 | 20240531 | 101900 | 1660865410 | 13870 | 13890 | 13890 | 13840 | 1451 |
| 506 | 20240531 | 101800 | 1640751720 | 13870 | 13870 | 13870 | 13870 | 1 |
| 507 | 20240531 | 101700 | 1640737850 | 13890 | 13890 | 13890 | 13870 | 1403 |
| 508 | 20240531 | 101600 | 1621265560 | 13890 | 13890 | 13890 | 13890 | 12 |
| 509 | 20240531 | 101500 | 1621098880 | 13870 | 13890 | 13890 | 13870 | 2074 |
| 510 | 20240531 | 101400 | 1592320090 | 13890 | 13890 | 13890 | 13870 | 84 |
| 511 | 20240531 | 101300 | 1591154460 | 13890 | 13900 | 13900 | 13890 | 925 |
| 512 | 20240531 | 101200 | 1578305150 | 13890 | 13920 | 13920 | 13890 | 89 |
| 513 | 20240531 | 101100 | 1577067130 | 13920 | 13930 | 13930 | 13920 | 43 |
| 514 | 20240531 | 101000 | 1576468530 | 13900 | 13930 | 13930 | 13890 | 994 |
| 515 | 20240531 | 100900 | 1562651940 | 13940 | 13930 | 13940 | 13910 | 2294 |
| 516 | 20240531 | 100800 | 1530716450 | 13950 | 13930 | 13950 | 13930 | 621 |
| 517 | 20240531 | 100700 | 1522062160 | 13920 | 13910 | 13920 | 13910 | 1516 |
| 518 | 20240531 | 100600 | 1500960540 | 13920 | 13930 | 13930 | 13910 | 144 |
| 519 | 20240531 | 100500 | 1498955890 | 13930 | 13890 | 13930 | 13890 | 430 |
| 520 | 20240531 | 100400 | 1492975800 | 13890 | 13900 | 13910 | 13880 | 1345 |
| 521 | 20240531 | 100300 | 1474297470 | 13890 | 13900 | 13900 | 13880 | 1995 |
| 522 | 20240531 | 100200 | 1446583060 | 13890 | 13900 | 13920 | 13890 | 320 |
| 523 | 20240531 | 100100 | 1442136730 | 13940 | 13930 | 13940 | 13910 | 2894 |
| 524 | 20240531 | 100000 | 1401803330 | 13940 | 13900 | 13940 | 13890 | 1422 |
| 525 | 20240531 | 095900 | 1382025040 | 13900 | 13920 | 13920 | 13900 | 2340 |
| 526 | 20240531 | 095800 | 1349469680 | 13920 | 13890 | 13920 | 13890 | 1125 |
| 527 | 20240531 | 095700 | 1333827840 | 13890 | 13960 | 13960 | 13880 | 1782 |
| 528 | 20240531 | 095600 | 1309021380 | 13960 | 13850 | 13960 | 13850 | 2965 |
| 529 | 20240531 | 095500 | 1267775010 | 13850 | 13840 | 13850 | 13820 | 612 |
| 530 | 20240531 | 095400 | 1259313290 | 13820 | 13790 | 13830 | 13790 | 499 |
| 531 | 20240531 | 095300 | 1252416370 | 13810 | 13800 | 13810 | 13800 | 293 |
| 532 | 20240531 | 095200 | 1248371860 | 13810 | 13860 | 13860 | 13810 | 1730 |
| 533 | 20240531 | 095100 | 1224467070 | 13840 | 13880 | 13890 | 13820 | 1602 |
| 534 | 20240531 | 095000 | 1202294140 | 13880 | 13820 | 13920 | 13820 | 4021 |
| 535 | 20240531 | 094900 | 1146508830 | 13810 | 13770 | 13830 | 13760 | 2536 |
| 536 | 20240531 | 094800 | 1111552780 | 13770 | 13770 | 13770 | 13760 | 541 |
| 537 | 20240531 | 094700 | 1104103220 | 13770 | 13770 | 13770 | 13770 | 172 |
| 538 | 20240531 | 094600 | 1101734780 | 13760 | 13770 | 13770 | 13760 | 775 |
| 539 | 20240531 | 094500 | 1091067890 | 13770 | 13750 | 13780 | 13750 | 1169 |
| 540 | 20240531 | 094400 | 1074978740 | 13750 | 13740 | 13760 | 13740 | 310 |
| 541 | 20240531 | 094300 | 1070715960 | 13750 | 13750 | 13750 | 13750 | 143 |
| 542 | 20240531 | 094200 | 1068749710 | 13750 | 13750 | 13760 | 13740 | 385 |
| 543 | 20240531 | 094100 | 1063455630 | 13750 | 13740 | 13750 | 13720 | 1001 |
| 544 | 20240531 | 094000 | 1049707400 | 13740 | 13740 | 13740 | 13740 | 295 |
| 545 | 20240531 | 093900 | 1045654100 | 13740 | 13740 | 13740 | 13740 | 42 |
| 546 | 20240531 | 093800 | 1045077020 | 13720 | 13720 | 13720 | 13720 | 95 |
| 547 | 20240531 | 093700 | 1043773620 | 13740 | 13750 | 13750 | 13720 | 358 |
| 548 | 20240531 | 093600 | 1038859040 | 13750 | 13740 | 13750 | 13740 | 520 |
| 549 | 20240531 | 093500 | 1031713880 | 13740 | 13750 | 13750 | 13740 | 622 |
| 550 | 20240531 | 093400 | 1023167110 | 13740 | 13710 | 13750 | 13690 | 2826 |
| 551 | 20240531 | 093300 | 984400040 | 13710 | 13690 | 13710 | 13670 | 747 |
| 552 | 20240531 | 093200 | 974178470 | 13690 | 13670 | 13690 | 13660 | 40 |
| 553 | 20240531 | 093100 | 973631580 | 13670 | 13670 | 13690 | 13650 | 846 |
| 554 | 20240531 | 093000 | 962062910 | 13670 | 13650 | 13670 | 13630 | 1176 |
| 555 | 20240531 | 092900 | 946012850 | 13630 | 13650 | 13660 | 13630 | 793 |
| 556 | 20240531 | 092800 | 935196670 | 13650 | 13640 | 13650 | 13630 | 1439 |
| 557 | 20240531 | 092700 | 915568240 | 13640 | 13660 | 13670 | 13640 | 865 |
| 558 | 20240531 | 092600 | 903760440 | 13680 | 13650 | 13680 | 13650 | 251 |
| 559 | 20240531 | 092500 | 900334090 | 13650 | 13680 | 13680 | 13650 | 1097 |
| 560 | 20240531 | 092400 | 885349190 | 13660 | 13690 | 13700 | 13660 | 945 |
| 561 | 20240531 | 092300 | 872425640 | 13700 | 13720 | 13720 | 13700 | 275 |
| 562 | 20240531 | 092200 | 868656360 | 13720 | 13690 | 13730 | 13690 | 1233 |
| 563 | 20240531 | 092100 | 851750180 | 13690 | 13690 | 13730 | 13690 | 2908 |
| 564 | 20240531 | 092000 | 811933010 | 13690 | 13690 | 13710 | 13680 | 1003 |
| 565 | 20240531 | 091900 | 798204080 | 13690 | 13740 | 13740 | 13690 | 735 |
| 566 | 20240531 | 091800 | 788128720 | 13740 | 13740 | 13740 | 13730 | 394 |
| 567 | 20240531 | 091700 | 782717040 | 13740 | 13700 | 13740 | 13690 | 1920 |
| 568 | 20240531 | 091600 | 756399220 | 13710 | 13740 | 13740 | 13710 | 608 |
| 569 | 20240531 | 091500 | 748060730 | 13720 | 13750 | 13750 | 13720 | 711 |
| 570 | 20240531 | 091400 | 738296240 | 13750 | 13740 | 13750 | 13730 | 1131 |
| 571 | 20240531 | 091300 | 722752930 | 13740 | 13730 | 13750 | 13720 | 1687 |
| 572 | 20240531 | 091200 | 699588170 | 13720 | 13720 | 13750 | 13710 | 2753 |
| 573 | 20240531 | 091100 | 661798670 | 13720 | 13690 | 13720 | 13680 | 937 |
| 574 | 20240531 | 091000 | 648958950 | 13700 | 13700 | 13710 | 13680 | 1362 |
| 575 | 20240531 | 090900 | 630314000 | 13710 | 13650 | 13730 | 13650 | 3476 |
| 576 | 20240531 | 090800 | 582724300 | 13650 | 13630 | 13670 | 13620 | 742 |
| 577 | 20240531 | 090700 | 572604060 | 13630 | 13620 | 13630 | 13610 | 766 |
| 578 | 20240531 | 090600 | 562169430 | 13630 | 13570 | 13640 | 13570 | 1566 |
| 579 | 20240531 | 090500 | 540844180 | 13570 | 13600 | 13600 | 13560 | 2088 |
| 580 | 20240531 | 090400 | 512503410 | 13600 | 13540 | 13610 | 13540 | 4089 |
| 581 | 20240531 | 090300 | 457017620 | 13540 | 13550 | 13580 | 13540 | 1887 |
| 582 | 20240531 | 090200 | 431451910 | 13560 | 13540 | 13620 | 13530 | 7795 |
| 583 | 20240531 | 090100 | 325763960 | 13540 | 13570 | 13570 | 13520 | 3249 |
| 584 | 20240531 | 090000 | 281768470 | 13540 | 13530 | 13600 | 13520 | 20801 |