29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 3 | 20240531 | 184700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20240531 | 184600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20240531 | 184500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20240531 | 184400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20240531 | 184300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20240531 | 184200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20240531 | 184100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20240531 | 184000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20240531 | 183900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20240531 | 183800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20240531 | 183700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20240531 | 183600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20240531 | 183500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20240531 | 183400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20240531 | 183300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20240531 | 183200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20240531 | 183100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20240531 | 183000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20240531 | 182900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20240531 | 182800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20240531 | 182700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20240531 | 182600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20240531 | 182500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20240531 | 182400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20240531 | 182300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20240531 | 182200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20240531 | 182100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20240531 | 182000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20240531 | 181900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20240531 | 181800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 33 | 20240531 | 181700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20240531 | 181600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20240531 | 181500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20240531 | 181400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20240531 | 181300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20240531 | 181200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20240531 | 181100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20240531 | 181000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20240531 | 180900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20240531 | 180800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20240531 | 180700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20240531 | 180600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20240531 | 180500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20240531 | 180400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20240531 | 180300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20240531 | 180200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20240531 | 180100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20240531 | 180000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20240531 | 175900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20240531 | 175800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20240531 | 175700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20240531 | 175600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20240531 | 175500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20240531 | 175400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20240531 | 175300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20240531 | 175200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20240531 | 175100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20240531 | 175000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20240531 | 174900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20240531 | 174800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 63 | 20240531 | 174700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20240531 | 174600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20240531 | 174500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20240531 | 174400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20240531 | 174300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20240531 | 174200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20240531 | 174100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20240531 | 174000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20240531 | 173900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20240531 | 173800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20240531 | 173700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20240531 | 173600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20240531 | 173500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20240531 | 173400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20240531 | 173300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20240531 | 173200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20240531 | 173100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20240531 | 173000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20240531 | 172900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20240531 | 172800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20240531 | 172700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20240531 | 172600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20240531 | 172500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20240531 | 172400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20240531 | 172300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20240531 | 172200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20240531 | 172100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20240531 | 172000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20240531 | 171900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20240531 | 171800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 93 | 20240531 | 171700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20240531 | 171600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20240531 | 171500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20240531 | 171400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20240531 | 171300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20240531 | 171200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20240531 | 171100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20240531 | 171000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20240531 | 170900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20240531 | 170800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20240531 | 170700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20240531 | 170600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20240531 | 170500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20240531 | 170400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20240531 | 170300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20240531 | 170200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20240531 | 170100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20240531 | 170000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20240531 | 165900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20240531 | 165800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20240531 | 165700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20240531 | 165600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20240531 | 165500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20240531 | 165400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20240531 | 165300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20240531 | 165200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20240531 | 165100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20240531 | 165000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20240531 | 164900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20240531 | 164800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 123 | 20240531 | 164700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20240531 | 164600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20240531 | 164500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20240531 | 164400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20240531 | 164300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20240531 | 164200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20240531 | 164100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20240531 | 164000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20240531 | 163900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20240531 | 163800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20240531 | 163700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20240531 | 163600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20240531 | 163500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20240531 | 163400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20240531 | 163300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20240531 | 163200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20240531 | 163100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20240531 | 163000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20240531 | 162900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20240531 | 162800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20240531 | 162700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20240531 | 162600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20240531 | 162500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20240531 | 162400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20240531 | 162300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20240531 | 162200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20240531 | 162100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20240531 | 162000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20240531 | 161900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20240531 | 161800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 153 | 20240531 | 161700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20240531 | 161600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20240531 | 161500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20240531 | 161400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20240531 | 161300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20240531 | 161200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20240531 | 161100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20240531 | 161000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20240531 | 160900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20240531 | 160800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20240531 | 160700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20240531 | 160600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20240531 | 160500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20240531 | 160400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20240531 | 160300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20240531 | 160200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20240531 | 160100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20240531 | 160000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20240531 | 155900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20240531 | 155800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20240531 | 155700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20240531 | 155600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20240531 | 155500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20240531 | 155400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20240531 | 155300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20240531 | 155200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20240531 | 155100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20240531 | 155000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20240531 | 154900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20240531 | 154800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 183 | 20240531 | 154700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20240531 | 154600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20240531 | 154500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20240531 | 154400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20240531 | 154300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20240531 | 154200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20240531 | 154100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20240531 | 154000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20240531 | 153900 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20240531 | 153800 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20240531 | 153700 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20240531 | 153600 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20240531 | 153500 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20240531 | 153400 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20240531 | 153300 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20240531 | 153200 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20240531 | 153100 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20240531 | 153000 | 3090399890 | 6720 | 6720 | 6720 | 6720 | 5508 |
| 201 | 20240531 | 152900 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20240531 | 152800 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20240531 | 152700 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20240531 | 152600 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20240531 | 152500 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20240531 | 152400 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20240531 | 152300 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20240531 | 152200 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20240531 | 152100 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20240531 | 152000 | 3053386130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20240531 | 151900 | 3053386130 | 6730 | 6730 | 6740 | 6710 | 3351 |
| 212 | 20240531 | 151800 | 3030835460 | 6720 | 6720 | 6720 | 6720 | 565 |
| 213 | 20240531 | 151700 | 3027038660 | 6730 | 6710 | 6730 | 6700 | 10306 |
| 214 | 20240531 | 151600 | 2957873470 | 6710 | 6710 | 6710 | 6710 | 234 |
| 215 | 20240531 | 151500 | 2956303330 | 6700 | 6730 | 6730 | 6700 | 2499 |
| 216 | 20240531 | 151400 | 2939536900 | 6730 | 6720 | 6740 | 6720 | 5708 |
| 217 | 20240531 | 151300 | 2901165130 | 6720 | 6730 | 6730 | 6700 | 3868 |
| 218 | 20240531 | 151200 | 2875230830 | 6700 | 6720 | 6720 | 6700 | 3107 |
| 219 | 20240531 | 151100 | 2854370330 | 6700 | 6720 | 6720 | 6700 | 1966 |
| 220 | 20240531 | 151000 | 2841189720 | 6710 | 6720 | 6720 | 6700 | 4573 |
| 221 | 20240531 | 150900 | 2810543210 | 6720 | 6720 | 6720 | 6710 | 2653 |
| 222 | 20240531 | 150800 | 2792722700 | 6720 | 6720 | 6720 | 6710 | 2271 |
| 223 | 20240531 | 150700 | 2777470100 | 6710 | 6720 | 6730 | 6710 | 2887 |
| 224 | 20240531 | 150600 | 2758089310 | 6720 | 6720 | 6730 | 6710 | 2027 |
| 225 | 20240531 | 150500 | 2744480550 | 6710 | 6730 | 6730 | 6710 | 3723 |
| 226 | 20240531 | 150400 | 2719471760 | 6720 | 6740 | 6740 | 6720 | 4674 |
| 227 | 20240531 | 150300 | 2688020290 | 6740 | 6750 | 6750 | 6740 | 14722 |
| 228 | 20240531 | 150200 | 2588693400 | 6750 | 6750 | 6750 | 6750 | 529 |
| 229 | 20240531 | 150100 | 2585122650 | 6750 | 6750 | 6760 | 6750 | 1006 |
| 230 | 20240531 | 150000 | 2578332140 | 6750 | 6770 | 6770 | 6750 | 2629 |
| 231 | 20240531 | 145900 | 2560549870 | 6770 | 6750 | 6770 | 6750 | 1545 |
| 232 | 20240531 | 145800 | 2550110650 | 6760 | 6760 | 6760 | 6760 | 857 |
| 233 | 20240531 | 145700 | 2544317330 | 6760 | 6760 | 6760 | 6760 | 42 |
| 234 | 20240531 | 145600 | 2544033410 | 6760 | 6760 | 6760 | 6760 | 590 |
| 235 | 20240531 | 145500 | 2540045010 | 6750 | 6760 | 6760 | 6750 | 243 |
| 236 | 20240531 | 145400 | 2538402430 | 6750 | 6750 | 6750 | 6750 | 302 |
| 237 | 20240531 | 145300 | 2536363930 | 6750 | 6750 | 6750 | 6750 | 303 |
| 238 | 20240531 | 145200 | 2534318680 | 6750 | 6750 | 6760 | 6750 | 1290 |
| 239 | 20240531 | 145100 | 2525600220 | 6750 | 6750 | 6750 | 6750 | 46 |
| 240 | 20240531 | 145000 | 2525289720 | 6750 | 6750 | 6750 | 6750 | 21 |
| 241 | 20240531 | 144900 | 2525147970 | 6750 | 6750 | 6750 | 6740 | 263 |
| 242 | 20240531 | 144800 | 2523374180 | 6730 | 6730 | 6730 | 6730 | 0 |
| 243 | 20240531 | 144700 | 2523374180 | 6730 | 6760 | 6760 | 6730 | 2560 |
| 244 | 20240531 | 144600 | 2506118210 | 6750 | 6750 | 6760 | 6750 | 1523 |
| 245 | 20240531 | 144500 | 2495832730 | 6750 | 6750 | 6760 | 6750 | 1142 |
| 246 | 20240531 | 144400 | 2488115820 | 6760 | 6760 | 6760 | 6760 | 60 |
| 247 | 20240531 | 144300 | 2487710220 | 6760 | 6750 | 6760 | 6740 | 697 |
| 248 | 20240531 | 144200 | 2483006460 | 6750 | 6750 | 6750 | 6750 | 1 |
| 249 | 20240531 | 144100 | 2482999710 | 6750 | 6750 | 6750 | 6750 | 60 |
| 250 | 20240531 | 144000 | 2482594710 | 6750 | 6750 | 6750 | 6750 | 5 |
| 251 | 20240531 | 143900 | 2482560960 | 6750 | 6720 | 6750 | 6720 | 230 |
| 252 | 20240531 | 143800 | 2481015330 | 6720 | 6750 | 6750 | 6720 | 4989 |
| 253 | 20240531 | 143700 | 2447435350 | 6760 | 6750 | 6760 | 6750 | 2236 |
| 254 | 20240531 | 143600 | 2432342270 | 6750 | 6740 | 6750 | 6740 | 128 |
| 255 | 20240531 | 143500 | 2431479050 | 6740 | 6750 | 6750 | 6740 | 109 |
| 256 | 20240531 | 143400 | 2430744350 | 6750 | 6740 | 6750 | 6740 | 260 |
| 257 | 20240531 | 143300 | 2428989360 | 6750 | 6750 | 6750 | 6750 | 292 |
| 258 | 20240531 | 143200 | 2427018360 | 6740 | 6740 | 6750 | 6740 | 58 |
| 259 | 20240531 | 143100 | 2426627430 | 6740 | 6740 | 6740 | 6740 | 490 |
| 260 | 20240531 | 143000 | 2423324830 | 6740 | 6740 | 6740 | 6730 | 2684 |
| 261 | 20240531 | 142900 | 2405257510 | 6740 | 6740 | 6740 | 6730 | 286 |
| 262 | 20240531 | 142800 | 2403329920 | 6730 | 6740 | 6740 | 6730 | 20 |
| 263 | 20240531 | 142700 | 2403195310 | 6730 | 6750 | 6750 | 6730 | 4698 |
| 264 | 20240531 | 142600 | 2371529860 | 6750 | 6750 | 6750 | 6750 | 2008 |
| 265 | 20240531 | 142500 | 2357975860 | 6750 | 6750 | 6750 | 6750 | 106 |
| 266 | 20240531 | 142400 | 2357260360 | 6760 | 6750 | 6760 | 6750 | 301 |
| 267 | 20240531 | 142300 | 2355228600 | 6760 | 6740 | 6760 | 6740 | 391 |
| 268 | 20240531 | 142200 | 2352593150 | 6740 | 6750 | 6750 | 6740 | 2983 |
| 269 | 20240531 | 142100 | 2332458670 | 6750 | 6770 | 6770 | 6750 | 2455 |
| 270 | 20240531 | 142000 | 2315866410 | 6760 | 6760 | 6770 | 6760 | 278 |
| 271 | 20240531 | 141900 | 2313987060 | 6770 | 6770 | 6770 | 6760 | 622 |
| 272 | 20240531 | 141800 | 2309776770 | 6770 | 6770 | 6770 | 6770 | 243 |
| 273 | 20240531 | 141700 | 2308131660 | 6770 | 6780 | 6780 | 6770 | 82 |
| 274 | 20240531 | 141600 | 2307575760 | 6780 | 6780 | 6780 | 6780 | 356 |
| 275 | 20240531 | 141500 | 2305162080 | 6780 | 6780 | 6780 | 6780 | 1 |
| 276 | 20240531 | 141400 | 2305155300 | 6780 | 6780 | 6780 | 6780 | 560 |
| 277 | 20240531 | 141300 | 2301358500 | 6800 | 6800 | 6800 | 6800 | 0 |
| 278 | 20240531 | 141200 | 2301358500 | 6800 | 6800 | 6800 | 6800 | 0 |
| 279 | 20240531 | 141100 | 2301358500 | 6800 | 6800 | 6800 | 6780 | 135 |
| 280 | 20240531 | 141000 | 2300443000 | 6790 | 6800 | 6800 | 6780 | 304 |
| 281 | 20240531 | 140900 | 2298378640 | 6800 | 6800 | 6800 | 6800 | 100 |
| 282 | 20240531 | 140800 | 2297698640 | 6800 | 6790 | 6800 | 6790 | 846 |
| 283 | 20240531 | 140700 | 2291950250 | 6780 | 6790 | 6790 | 6780 | 625 |
| 284 | 20240531 | 140600 | 2287709050 | 6790 | 6790 | 6790 | 6790 | 27 |
| 285 | 20240531 | 140500 | 2287525720 | 6790 | 6800 | 6800 | 6790 | 1447 |
| 286 | 20240531 | 140400 | 2277686610 | 6800 | 6800 | 6800 | 6800 | 1 |
| 287 | 20240531 | 140300 | 2277679810 | 6800 | 6790 | 6800 | 6790 | 618 |
| 288 | 20240531 | 140200 | 2273483490 | 6790 | 6790 | 6790 | 6790 | 15 |
| 289 | 20240531 | 140100 | 2273381640 | 6790 | 6780 | 6790 | 6780 | 212 |
| 290 | 20240531 | 140000 | 2271942270 | 6780 | 6790 | 6790 | 6780 | 89 |
| 291 | 20240531 | 135900 | 2271338840 | 6780 | 6780 | 6780 | 6780 | 104 |
| 292 | 20240531 | 135800 | 2270633720 | 6780 | 6780 | 6780 | 6780 | 120 |
| 293 | 20240531 | 135700 | 2269820120 | 6780 | 6780 | 6780 | 6780 | 10 |
| 294 | 20240531 | 135600 | 2269752320 | 6780 | 6790 | 6790 | 6780 | 18 |
| 295 | 20240531 | 135500 | 2269630200 | 6790 | 6780 | 6790 | 6780 | 76 |
| 296 | 20240531 | 135400 | 2269114170 | 6780 | 6770 | 6780 | 6760 | 602 |
| 297 | 20240531 | 135300 | 2265036370 | 6790 | 6780 | 6790 | 6750 | 6001 |
| 298 | 20240531 | 135200 | 2224485170 | 6780 | 6790 | 6790 | 6780 | 423 |
| 299 | 20240531 | 135100 | 2221614680 | 6780 | 6780 | 6780 | 6780 | 41 |
| 300 | 20240531 | 135000 | 2221336700 | 6780 | 6790 | 6790 | 6760 | 2084 |
| 301 | 20240531 | 134900 | 2207211530 | 6800 | 6800 | 6800 | 6800 | 1 |
| 302 | 20240531 | 134800 | 2207204730 | 6810 | 6800 | 6820 | 6800 | 1493 |
| 303 | 20240531 | 134700 | 2197052260 | 6800 | 6810 | 6810 | 6800 | 248 |
| 304 | 20240531 | 134600 | 2195363760 | 6810 | 6810 | 6810 | 6810 | 1855 |
| 305 | 20240531 | 134500 | 2182731210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 306 | 20240531 | 134400 | 2182731210 | 6820 | 6830 | 6830 | 6810 | 49 |
| 307 | 20240531 | 134300 | 2182397080 | 6810 | 6810 | 6810 | 6810 | 395 |
| 308 | 20240531 | 134200 | 2179707130 | 6820 | 6810 | 6820 | 6800 | 593 |
| 309 | 20240531 | 134100 | 2175665800 | 6790 | 6810 | 6820 | 6790 | 269 |
| 310 | 20240531 | 134000 | 2173836900 | 6810 | 6810 | 6810 | 6810 | 42 |
| 311 | 20240531 | 133900 | 2173550880 | 6810 | 6800 | 6810 | 6800 | 239 |
| 312 | 20240531 | 133800 | 2171925480 | 6800 | 6820 | 6820 | 6800 | 179 |
| 313 | 20240531 | 133700 | 2170707550 | 6820 | 6820 | 6820 | 6820 | 0 |
| 314 | 20240531 | 133600 | 2170707550 | 6820 | 6820 | 6820 | 6820 | 4 |
| 315 | 20240531 | 133500 | 2170680270 | 6820 | 6830 | 6830 | 6800 | 2623 |
| 316 | 20240531 | 133400 | 2152786270 | 6830 | 6830 | 6830 | 6830 | 100 |
| 317 | 20240531 | 133300 | 2152103270 | 6830 | 6830 | 6830 | 6830 | 210 |
| 318 | 20240531 | 133200 | 2150668970 | 6830 | 6830 | 6830 | 6830 | 1000 |
| 319 | 20240531 | 133100 | 2143838970 | 6830 | 6840 | 6840 | 6830 | 3 |
| 320 | 20240531 | 133000 | 2143818460 | 6830 | 6820 | 6830 | 6820 | 3208 |
| 321 | 20240531 | 132900 | 2121908290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 322 | 20240531 | 132800 | 2121908290 | 6830 | 6820 | 6830 | 6820 | 2108 |
| 323 | 20240531 | 132700 | 2107531710 | 6820 | 6820 | 6820 | 6820 | 106 |
| 324 | 20240531 | 132600 | 2106808790 | 6820 | 6820 | 6820 | 6820 | 100 |
| 325 | 20240531 | 132500 | 2106126790 | 6820 | 6820 | 6820 | 6820 | 4 |
| 326 | 20240531 | 132400 | 2106099510 | 6800 | 6810 | 6810 | 6800 | 114 |
| 327 | 20240531 | 132300 | 2105323420 | 6810 | 6800 | 6810 | 6800 | 391 |
| 328 | 20240531 | 132200 | 2102661110 | 6810 | 6810 | 6810 | 6810 | 737 |
| 329 | 20240531 | 132100 | 2097642140 | 6810 | 6810 | 6810 | 6810 | 114 |
| 330 | 20240531 | 132000 | 2096865800 | 6810 | 6800 | 6810 | 6800 | 3075 |
| 331 | 20240531 | 131900 | 2075926250 | 6810 | 6800 | 6810 | 6800 | 852 |
| 332 | 20240531 | 131800 | 2070132640 | 6800 | 6800 | 6800 | 6800 | 899 |
| 333 | 20240531 | 131700 | 2064019440 | 6810 | 6790 | 6820 | 6790 | 5318 |
| 334 | 20240531 | 131600 | 2027841720 | 6780 | 6780 | 6780 | 6780 | 1130 |
| 335 | 20240531 | 131500 | 2020180320 | 6780 | 6790 | 6790 | 6780 | 22 |
| 336 | 20240531 | 131400 | 2020031140 | 6780 | 6760 | 6780 | 6760 | 1440 |
| 337 | 20240531 | 131300 | 2010268680 | 6750 | 6770 | 6770 | 6750 | 3200 |
| 338 | 20240531 | 131200 | 1988646550 | 6780 | 6780 | 6780 | 6760 | 952 |
| 339 | 20240531 | 131100 | 1982195990 | 6780 | 6780 | 6780 | 6780 | 0 |
| 340 | 20240531 | 131000 | 1982195990 | 6780 | 6760 | 6780 | 6760 | 1668 |
| 341 | 20240531 | 130900 | 1970906620 | 6760 | 6780 | 6780 | 6760 | 10 |
| 342 | 20240531 | 130800 | 1970839000 | 6780 | 6780 | 6780 | 6780 | 0 |
| 343 | 20240531 | 130700 | 1970839000 | 6780 | 6780 | 6780 | 6780 | 101 |
| 344 | 20240531 | 130600 | 1970154220 | 6770 | 6760 | 6770 | 6760 | 903 |
| 345 | 20240531 | 130500 | 1964047890 | 6770 | 6770 | 6770 | 6770 | 2 |
| 346 | 20240531 | 130400 | 1964034350 | 6760 | 6760 | 6760 | 6760 | 436 |
| 347 | 20240531 | 130300 | 1961086990 | 6760 | 6760 | 6760 | 6760 | 61 |
| 348 | 20240531 | 130200 | 1960674630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 349 | 20240531 | 130100 | 1960674630 | 6780 | 6780 | 6780 | 6780 | 1 |
| 350 | 20240531 | 130000 | 1960667850 | 6760 | 6760 | 6760 | 6760 | 450 |
| 351 | 20240531 | 125900 | 1957625850 | 6780 | 6780 | 6780 | 6780 | 53 |
| 352 | 20240531 | 125800 | 1957266510 | 6780 | 6780 | 6780 | 6760 | 4027 |
| 353 | 20240531 | 125700 | 1930019230 | 6780 | 6780 | 6780 | 6780 | 137 |
| 354 | 20240531 | 125600 | 1929090370 | 6790 | 6790 | 6790 | 6790 | 1 |
| 355 | 20240531 | 125500 | 1929083580 | 6780 | 6790 | 6790 | 6780 | 396 |
| 356 | 20240531 | 125400 | 1926394750 | 6790 | 6790 | 6790 | 6790 | 6 |
| 357 | 20240531 | 125300 | 1926354010 | 6780 | 6780 | 6780 | 6780 | 211 |
| 358 | 20240531 | 125200 | 1924923430 | 6780 | 6780 | 6780 | 6780 | 37 |
| 359 | 20240531 | 125100 | 1924672570 | 6770 | 6770 | 6770 | 6770 | 80 |
| 360 | 20240531 | 125000 | 1924130970 | 6770 | 6770 | 6770 | 6770 | 62 |
| 361 | 20240531 | 124900 | 1923711230 | 6770 | 6770 | 6770 | 6770 | 156 |
| 362 | 20240531 | 124800 | 1922655110 | 6780 | 6780 | 6780 | 6780 | 1 |
| 363 | 20240531 | 124700 | 1922648330 | 6770 | 6770 | 6780 | 6770 | 22 |
| 364 | 20240531 | 124600 | 1922499380 | 6750 | 6780 | 6780 | 6750 | 2632 |
| 365 | 20240531 | 124500 | 1904719760 | 6760 | 6760 | 6760 | 6760 | 543 |
| 366 | 20240531 | 124400 | 1901049080 | 6750 | 6780 | 6780 | 6750 | 8958 |
| 367 | 20240531 | 124300 | 1840496740 | 6780 | 6780 | 6780 | 6770 | 1212 |
| 368 | 20240531 | 124200 | 1832282480 | 6780 | 6780 | 6780 | 6780 | 231 |
| 369 | 20240531 | 124100 | 1830716300 | 6780 | 6780 | 6780 | 6780 | 1632 |
| 370 | 20240531 | 124000 | 1819651340 | 6780 | 6780 | 6790 | 6780 | 1254 |
| 371 | 20240531 | 123900 | 1811149120 | 6790 | 6800 | 6800 | 6790 | 3579 |
| 372 | 20240531 | 123800 | 1786847370 | 6800 | 6810 | 6810 | 6800 | 1125 |
| 373 | 20240531 | 123700 | 1779193970 | 6810 | 6810 | 6810 | 6810 | 1027 |
| 374 | 20240531 | 123600 | 1772200100 | 6810 | 6810 | 6810 | 6810 | 229 |
| 375 | 20240531 | 123500 | 1770640610 | 6810 | 6810 | 6820 | 6810 | 1880 |
| 376 | 20240531 | 123400 | 1757836810 | 6810 | 6810 | 6810 | 6810 | 3021 |
| 377 | 20240531 | 123300 | 1737263800 | 6810 | 6810 | 6810 | 6810 | 179 |
| 378 | 20240531 | 123200 | 1736044810 | 6810 | 6810 | 6810 | 6810 | 5 |
| 379 | 20240531 | 123100 | 1736010760 | 6810 | 6810 | 6810 | 6810 | 284 |
| 380 | 20240531 | 123000 | 1734076720 | 6810 | 6810 | 6810 | 6810 | 194 |
| 381 | 20240531 | 122900 | 1732755580 | 6820 | 6820 | 6830 | 6810 | 517 |
| 382 | 20240531 | 122800 | 1729229620 | 6820 | 6840 | 6840 | 6820 | 1562 |
| 383 | 20240531 | 122700 | 1718570300 | 6830 | 6830 | 6830 | 6830 | 893 |
| 384 | 20240531 | 122600 | 1712471110 | 6830 | 6830 | 6830 | 6830 | 0 |
| 385 | 20240531 | 122500 | 1712471110 | 6830 | 6820 | 6830 | 6820 | 503 |
| 386 | 20240531 | 122400 | 1709036360 | 6820 | 6820 | 6820 | 6810 | 835 |
| 387 | 20240531 | 122300 | 1703341790 | 6830 | 6820 | 6830 | 6820 | 146 |
| 388 | 20240531 | 122200 | 1702345110 | 6820 | 6810 | 6820 | 6810 | 10344 |
| 389 | 20240531 | 122100 | 1631896820 | 6810 | 6810 | 6810 | 6800 | 104 |
| 390 | 20240531 | 122000 | 1631189600 | 6810 | 6800 | 6810 | 6800 | 203 |
| 391 | 20240531 | 121900 | 1629809170 | 6800 | 6800 | 6800 | 6800 | 557 |
| 392 | 20240531 | 121800 | 1626021570 | 6800 | 6800 | 6800 | 6800 | 500 |
| 393 | 20240531 | 121700 | 1622621570 | 6790 | 6790 | 6790 | 6790 | 0 |
| 394 | 20240531 | 121600 | 1622621570 | 6790 | 6790 | 6790 | 6790 | 200 |
| 395 | 20240531 | 121500 | 1621263570 | 6800 | 6800 | 6800 | 6800 | 0 |
| 396 | 20240531 | 121400 | 1621263570 | 6800 | 6800 | 6800 | 6800 | 16 |
| 397 | 20240531 | 121300 | 1621154770 | 6800 | 6800 | 6800 | 6800 | 660 |
| 398 | 20240531 | 121200 | 1616666770 | 6800 | 6800 | 6800 | 6800 | 2588 |
| 399 | 20240531 | 121100 | 1599068370 | 6800 | 6790 | 6800 | 6790 | 3 |
| 400 | 20240531 | 121000 | 1599047980 | 6800 | 6800 | 6800 | 6800 | 0 |
| 401 | 20240531 | 120900 | 1599047980 | 6800 | 6800 | 6800 | 6800 | 168 |
| 402 | 20240531 | 120800 | 1597905580 | 6800 | 6800 | 6800 | 6800 | 50 |
| 403 | 20240531 | 120700 | 1597565580 | 6800 | 6790 | 6800 | 6790 | 229 |
| 404 | 20240531 | 120600 | 1596010170 | 6800 | 6800 | 6800 | 6800 | 22 |
| 405 | 20240531 | 120500 | 1595860570 | 6800 | 6800 | 6800 | 6800 | 31 |
| 406 | 20240531 | 120400 | 1595649770 | 6800 | 6800 | 6800 | 6800 | 0 |
| 407 | 20240531 | 120300 | 1595649770 | 6800 | 6810 | 6810 | 6800 | 2318 |
| 408 | 20240531 | 120200 | 1579886640 | 6810 | 6810 | 6810 | 6810 | 285 |
| 409 | 20240531 | 120100 | 1577945790 | 6820 | 6810 | 6820 | 6810 | 77 |
| 410 | 20240531 | 120000 | 1577421320 | 6810 | 6810 | 6810 | 6810 | 171 |
| 411 | 20240531 | 115900 | 1576256810 | 6810 | 6810 | 6810 | 6810 | 212 |
| 412 | 20240531 | 115800 | 1574813090 | 6810 | 6810 | 6810 | 6810 | 116 |
| 413 | 20240531 | 115700 | 1574023130 | 6810 | 6810 | 6810 | 6810 | 190 |
| 414 | 20240531 | 115600 | 1572729230 | 6820 | 6820 | 6830 | 6820 | 432 |
| 415 | 20240531 | 115500 | 1569782980 | 6810 | 6820 | 6830 | 6810 | 151 |
| 416 | 20240531 | 115400 | 1568753450 | 6810 | 6820 | 6820 | 6810 | 166 |
| 417 | 20240531 | 115300 | 1567621430 | 6820 | 6830 | 6830 | 6820 | 323 |
| 418 | 20240531 | 115200 | 1565418560 | 6820 | 6800 | 6820 | 6800 | 3300 |
| 419 | 20240531 | 115100 | 1542924740 | 6800 | 6810 | 6810 | 6800 | 118 |
| 420 | 20240531 | 115000 | 1542122330 | 6800 | 6800 | 6800 | 6800 | 446 |
| 421 | 20240531 | 114900 | 1539089530 | 6790 | 6800 | 6800 | 6790 | 310 |
| 422 | 20240531 | 114800 | 1536982030 | 6800 | 6800 | 6800 | 6800 | 50 |
| 423 | 20240531 | 114700 | 1536642030 | 6810 | 6810 | 6810 | 6810 | 974 |
| 424 | 20240531 | 114600 | 1530009090 | 6810 | 6810 | 6820 | 6810 | 2338 |
| 425 | 20240531 | 114500 | 1514083410 | 6800 | 6800 | 6800 | 6800 | 1584 |
| 426 | 20240531 | 114400 | 1503312210 | 6790 | 6790 | 6790 | 6790 | 18 |
| 427 | 20240531 | 114300 | 1503189990 | 6800 | 6770 | 6800 | 6760 | 3951 |
| 428 | 20240531 | 114200 | 1476381290 | 6770 | 6760 | 6770 | 6760 | 1372 |
| 429 | 20240531 | 114100 | 1467092870 | 6750 | 6750 | 6750 | 6750 | 0 |
| 430 | 20240531 | 114000 | 1467092870 | 6750 | 6760 | 6760 | 6750 | 340 |
| 431 | 20240531 | 113900 | 1464796470 | 6770 | 6770 | 6770 | 6770 | 5 |
| 432 | 20240531 | 113800 | 1464762620 | 6770 | 6760 | 6770 | 6760 | 398 |
| 433 | 20240531 | 113700 | 1462072040 | 6760 | 6760 | 6760 | 6750 | 1737 |
| 434 | 20240531 | 113600 | 1450345060 | 6770 | 6770 | 6770 | 6770 | 1 |
| 435 | 20240531 | 113500 | 1450338290 | 6750 | 6750 | 6750 | 6750 | 2 |
| 436 | 20240531 | 113400 | 1450324790 | 6760 | 6760 | 6770 | 6760 | 110 |
| 437 | 20240531 | 113300 | 1449581180 | 6760 | 6770 | 6770 | 6760 | 2413 |
| 438 | 20240531 | 113200 | 1433268800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 439 | 20240531 | 113100 | 1433268800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 440 | 20240531 | 113000 | 1433268800 | 6770 | 6770 | 6770 | 6770 | 64 |
| 441 | 20240531 | 112900 | 1432835520 | 6770 | 6770 | 6770 | 6770 | 5 |
| 442 | 20240531 | 112800 | 1432801670 | 6760 | 6770 | 6770 | 6760 | 224 |
| 443 | 20240531 | 112700 | 1431287280 | 6760 | 6770 | 6770 | 6760 | 326 |
| 444 | 20240531 | 112600 | 1429082880 | 6780 | 6780 | 6780 | 6780 | 33 |
| 445 | 20240531 | 112500 | 1428859140 | 6770 | 6770 | 6770 | 6770 | 100 |
| 446 | 20240531 | 112400 | 1428182140 | 6770 | 6760 | 6770 | 6760 | 448 |
| 447 | 20240531 | 112300 | 1425149230 | 6760 | 6770 | 6770 | 6760 | 150 |
| 448 | 20240531 | 112200 | 1424135210 | 6780 | 6770 | 6780 | 6760 | 189 |
| 449 | 20240531 | 112100 | 1422855730 | 6760 | 6760 | 6780 | 6750 | 2224 |
| 450 | 20240531 | 112000 | 1407801180 | 6760 | 6760 | 6770 | 6760 | 1385 |
| 451 | 20240531 | 111900 | 1398437950 | 6770 | 6760 | 6770 | 6760 | 46 |
| 452 | 20240531 | 111800 | 1398126980 | 6760 | 6750 | 6770 | 6750 | 1882 |
| 453 | 20240531 | 111700 | 1385412650 | 6760 | 6760 | 6760 | 6760 | 0 |
| 454 | 20240531 | 111600 | 1385412650 | 6760 | 6760 | 6760 | 6760 | 5 |
| 455 | 20240531 | 111500 | 1385378850 | 6760 | 6750 | 6760 | 6750 | 1612 |
| 456 | 20240531 | 111400 | 1374497790 | 6760 | 6760 | 6760 | 6760 | 1 |
| 457 | 20240531 | 111300 | 1374491030 | 6760 | 6760 | 6760 | 6760 | 59 |
| 458 | 20240531 | 111200 | 1374092190 | 6750 | 6750 | 6750 | 6750 | 56 |
| 459 | 20240531 | 111100 | 1373714190 | 6750 | 6760 | 6760 | 6750 | 1063 |
| 460 | 20240531 | 111000 | 1366538890 | 6750 | 6760 | 6760 | 6750 | 261 |
| 461 | 20240531 | 110900 | 1364777030 | 6760 | 6760 | 6760 | 6760 | 1 |
| 462 | 20240531 | 110800 | 1364770270 | 6750 | 6770 | 6770 | 6750 | 1074 |
| 463 | 20240531 | 110700 | 1357520520 | 6750 | 6780 | 6780 | 6750 | 7069 |
| 464 | 20240531 | 110600 | 1309696010 | 6780 | 6780 | 6780 | 6780 | 50 |
| 465 | 20240531 | 110500 | 1309357010 | 6780 | 6780 | 6780 | 6780 | 10 |
| 466 | 20240531 | 110400 | 1309289210 | 6780 | 6780 | 6780 | 6780 | 2 |
| 467 | 20240531 | 110300 | 1309275650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 468 | 20240531 | 110200 | 1309275650 | 6770 | 6770 | 6770 | 6770 | 100 |
| 469 | 20240531 | 110100 | 1308598650 | 6780 | 6770 | 6780 | 6770 | 42 |
| 470 | 20240531 | 110000 | 1308314290 | 6770 | 6780 | 6780 | 6770 | 499 |
| 471 | 20240531 | 105900 | 1304931080 | 6780 | 6780 | 6780 | 6780 | 0 |
| 472 | 20240531 | 105800 | 1304931080 | 6780 | 6770 | 6780 | 6770 | 1992 |
| 473 | 20240531 | 105700 | 1291425330 | 6780 | 6780 | 6780 | 6780 | 40 |
| 474 | 20240531 | 105600 | 1291154130 | 6780 | 6780 | 6780 | 6780 | 58 |
| 475 | 20240531 | 105500 | 1290760890 | 6780 | 6770 | 6780 | 6770 | 359 |
| 476 | 20240531 | 105400 | 1288327270 | 6770 | 6770 | 6770 | 6770 | 2023 |
| 477 | 20240531 | 105300 | 1274631560 | 6770 | 6770 | 6780 | 6760 | 725 |
| 478 | 20240531 | 105200 | 1269725720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 479 | 20240531 | 105100 | 1269725720 | 6770 | 6770 | 6770 | 6770 | 37 |
| 480 | 20240531 | 105000 | 1269475230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 481 | 20240531 | 104900 | 1269475230 | 6780 | 6770 | 6780 | 6770 | 602 |
| 482 | 20240531 | 104800 | 1265399680 | 6780 | 6770 | 6780 | 6770 | 401 |
| 483 | 20240531 | 104700 | 1262684900 | 6780 | 6760 | 6780 | 6760 | 1620 |
| 484 | 20240531 | 104600 | 1251732320 | 6750 | 6770 | 6770 | 6750 | 750 |
| 485 | 20240531 | 104500 | 1246661440 | 6770 | 6770 | 6770 | 6760 | 421 |
| 486 | 20240531 | 104400 | 1243814530 | 6760 | 6770 | 6770 | 6760 | 700 |
| 487 | 20240531 | 104300 | 1239082420 | 6780 | 6780 | 6780 | 6780 | 30 |
| 488 | 20240531 | 104200 | 1238879020 | 6780 | 6780 | 6780 | 6760 | 44 |
| 489 | 20240531 | 104100 | 1238581160 | 6780 | 6760 | 6780 | 6760 | 2272 |
| 490 | 20240531 | 104000 | 1223199910 | 6750 | 6770 | 6770 | 6750 | 2227 |
| 491 | 20240531 | 103900 | 1208142830 | 6780 | 6780 | 6780 | 6780 | 2 |
| 492 | 20240531 | 103800 | 1208129270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 493 | 20240531 | 103700 | 1208129270 | 6780 | 6780 | 6780 | 6780 | 1 |
| 494 | 20240531 | 103600 | 1208122490 | 6770 | 6770 | 6770 | 6770 | 284 |
| 495 | 20240531 | 103500 | 1206199810 | 6770 | 6780 | 6790 | 6770 | 1011 |
| 496 | 20240531 | 103400 | 1199346960 | 6780 | 6780 | 6780 | 6780 | 504 |
| 497 | 20240531 | 103300 | 1195929840 | 6790 | 6780 | 6790 | 6780 | 103 |
| 498 | 20240531 | 103200 | 1195231470 | 6780 | 6780 | 6780 | 6780 | 28 |
| 499 | 20240531 | 103100 | 1195041630 | 6790 | 6790 | 6790 | 6790 | 2 |
| 500 | 20240531 | 103000 | 1195028050 | 6790 | 6790 | 6790 | 6790 | 408 |
| 501 | 20240531 | 102900 | 1192257730 | 6800 | 6800 | 6800 | 6800 | 110 |
| 502 | 20240531 | 102800 | 1191509730 | 6800 | 6790 | 6800 | 6790 | 1408 |
| 503 | 20240531 | 102700 | 1181945200 | 6790 | 6790 | 6790 | 6790 | 1066 |
| 504 | 20240531 | 102600 | 1174707060 | 6790 | 6790 | 6790 | 6790 | 50 |
| 505 | 20240531 | 102500 | 1174367560 | 6800 | 6800 | 6800 | 6800 | 13 |
| 506 | 20240531 | 102400 | 1174279160 | 6790 | 6790 | 6790 | 6790 | 124 |
| 507 | 20240531 | 102300 | 1173437200 | 6800 | 6790 | 6800 | 6790 | 2087 |
| 508 | 20240531 | 102200 | 1159253770 | 6800 | 6790 | 6800 | 6790 | 616 |
| 509 | 20240531 | 102100 | 1155069620 | 6790 | 6780 | 6790 | 6770 | 760 |
| 510 | 20240531 | 102000 | 1149916730 | 6760 | 6770 | 6780 | 6760 | 1851 |
| 511 | 20240531 | 101900 | 1137394160 | 6760 | 6780 | 6780 | 6760 | 2051 |
| 512 | 20240531 | 101800 | 1123513530 | 6780 | 6780 | 6780 | 6780 | 17 |
| 513 | 20240531 | 101700 | 1123398270 | 6780 | 6780 | 6790 | 6780 | 842 |
| 514 | 20240531 | 101600 | 1117689500 | 6790 | 6800 | 6800 | 6790 | 253 |
| 515 | 20240531 | 101500 | 1115969630 | 6800 | 6800 | 6800 | 6800 | 904 |
| 516 | 20240531 | 101400 | 1109822430 | 6790 | 6790 | 6790 | 6790 | 41 |
| 517 | 20240531 | 101300 | 1109544040 | 6780 | 6790 | 6800 | 6770 | 1352 |
| 518 | 20240531 | 101200 | 1100373430 | 6790 | 6800 | 6800 | 6790 | 22 |
| 519 | 20240531 | 101100 | 1100224010 | 6800 | 6800 | 6810 | 6800 | 1301 |
| 520 | 20240531 | 101000 | 1091375180 | 6800 | 6810 | 6810 | 6800 | 1038 |
| 521 | 20240531 | 100900 | 1084314410 | 6820 | 6830 | 6830 | 6820 | 134 |
| 522 | 20240531 | 100800 | 1083400360 | 6820 | 6830 | 6830 | 6820 | 1102 |
| 523 | 20240531 | 100700 | 1075878730 | 6830 | 6810 | 6830 | 6810 | 2367 |
| 524 | 20240531 | 100600 | 1059735520 | 6810 | 6800 | 6820 | 6780 | 2972 |
| 525 | 20240531 | 100500 | 1039509390 | 6800 | 6800 | 6810 | 6800 | 1085 |
| 526 | 20240531 | 100400 | 1032131090 | 6790 | 6760 | 6790 | 6760 | 805 |
| 527 | 20240531 | 100300 | 1026670600 | 6750 | 6740 | 6760 | 6740 | 301 |
| 528 | 20240531 | 100200 | 1024636480 | 6750 | 6750 | 6750 | 6750 | 80 |
| 529 | 20240531 | 100100 | 1024096480 | 6740 | 6750 | 6750 | 6740 | 20 |
| 530 | 20240531 | 100000 | 1023961490 | 6750 | 6740 | 6760 | 6740 | 14 |
| 531 | 20240531 | 095900 | 1023866890 | 6750 | 6760 | 6760 | 6750 | 20 |
| 532 | 20240531 | 095800 | 1023731850 | 6760 | 6760 | 6760 | 6750 | 22 |
| 533 | 20240531 | 095700 | 1023583240 | 6760 | 6750 | 6760 | 6750 | 83 |
| 534 | 20240531 | 095600 | 1023022970 | 6750 | 6750 | 6750 | 6740 | 93 |
| 535 | 20240531 | 095500 | 1022395480 | 6740 | 6730 | 6740 | 6730 | 240 |
| 536 | 20240531 | 095400 | 1020778330 | 6740 | 6720 | 6740 | 6720 | 1805 |
| 537 | 20240531 | 095300 | 1008648710 | 6720 | 6720 | 6720 | 6710 | 1244 |
| 538 | 20240531 | 095200 | 1000297190 | 6710 | 6710 | 6720 | 6710 | 571 |
| 539 | 20240531 | 095100 | 996460780 | 6720 | 6710 | 6720 | 6700 | 2841 |
| 540 | 20240531 | 095000 | 977402000 | 6730 | 6730 | 6730 | 6720 | 327 |
| 541 | 20240531 | 094900 | 975204340 | 6710 | 6730 | 6740 | 6710 | 3341 |
| 542 | 20240531 | 094800 | 952738980 | 6730 | 6740 | 6740 | 6730 | 945 |
| 543 | 20240531 | 094700 | 946379060 | 6740 | 6740 | 6750 | 6720 | 811 |
| 544 | 20240531 | 094600 | 940918970 | 6730 | 6710 | 6730 | 6710 | 1018 |
| 545 | 20240531 | 094500 | 934083700 | 6710 | 6720 | 6720 | 6710 | 2291 |
| 546 | 20240531 | 094400 | 918709080 | 6710 | 6730 | 6730 | 6710 | 3917 |
| 547 | 20240531 | 094300 | 892401110 | 6730 | 6740 | 6740 | 6730 | 1312 |
| 548 | 20240531 | 094200 | 883571130 | 6730 | 6740 | 6740 | 6730 | 1464 |
| 549 | 20240531 | 094100 | 873712730 | 6740 | 6730 | 6740 | 6730 | 435 |
| 550 | 20240531 | 094000 | 870784900 | 6730 | 6740 | 6790 | 6730 | 2363 |
| 551 | 20240531 | 093900 | 854857730 | 6720 | 6740 | 6740 | 6720 | 3445 |
| 552 | 20240531 | 093800 | 831664250 | 6740 | 6750 | 6750 | 6740 | 89 |
| 553 | 20240531 | 093700 | 831064110 | 6750 | 6750 | 6750 | 6740 | 984 |
| 554 | 20240531 | 093600 | 824427650 | 6750 | 6740 | 6760 | 6740 | 2364 |
| 555 | 20240531 | 093500 | 808474440 | 6750 | 6750 | 6750 | 6740 | 6158 |
| 556 | 20240531 | 093400 | 766910820 | 6760 | 6760 | 6780 | 6750 | 860 |
| 557 | 20240531 | 093300 | 761097210 | 6760 | 6740 | 6760 | 6740 | 5326 |
| 558 | 20240531 | 093200 | 725132870 | 6730 | 6760 | 6760 | 6730 | 7224 |
| 559 | 20240531 | 093100 | 676421610 | 6760 | 6760 | 6760 | 6750 | 2183 |
| 560 | 20240531 | 093000 | 661684680 | 6750 | 6770 | 6770 | 6750 | 4586 |
| 561 | 20240531 | 092900 | 630664270 | 6780 | 6780 | 6790 | 6770 | 1040 |
| 562 | 20240531 | 092800 | 623613100 | 6780 | 6780 | 6790 | 6780 | 1851 |
| 563 | 20240531 | 092700 | 611062310 | 6780 | 6780 | 6780 | 6770 | 2916 |
| 564 | 20240531 | 092600 | 591315750 | 6790 | 6780 | 6790 | 6760 | 9218 |
| 565 | 20240531 | 092500 | 528867310 | 6780 | 6800 | 6800 | 6780 | 3710 |
| 566 | 20240531 | 092400 | 503700310 | 6800 | 6800 | 6800 | 6800 | 397 |
| 567 | 20240531 | 092300 | 501000710 | 6820 | 6810 | 6830 | 6810 | 309 |
| 568 | 20240531 | 092200 | 498894820 | 6820 | 6810 | 6820 | 6800 | 1149 |
| 569 | 20240531 | 092100 | 491068040 | 6810 | 6840 | 6840 | 6770 | 6742 |
| 570 | 20240531 | 092000 | 445212880 | 6840 | 6840 | 6840 | 6840 | 748 |
| 571 | 20240531 | 091900 | 440096560 | 6850 | 6830 | 6850 | 6830 | 1468 |
| 572 | 20240531 | 091800 | 430057880 | 6830 | 6840 | 6840 | 6830 | 1302 |
| 573 | 20240531 | 091700 | 421153210 | 6840 | 6800 | 6850 | 6800 | 4049 |
| 574 | 20240531 | 091600 | 393522770 | 6810 | 6830 | 6830 | 6810 | 1237 |
| 575 | 20240531 | 091500 | 385097340 | 6830 | 6830 | 6830 | 6810 | 549 |
| 576 | 20240531 | 091400 | 381354650 | 6830 | 6840 | 6840 | 6830 | 941 |
| 577 | 20240531 | 091300 | 374919820 | 6840 | 6800 | 6840 | 6800 | 3326 |
| 578 | 20240531 | 091200 | 352190370 | 6800 | 6790 | 6810 | 6780 | 2235 |
| 579 | 20240531 | 091100 | 337002110 | 6790 | 6800 | 6800 | 6790 | 1883 |
| 580 | 20240531 | 091000 | 324201740 | 6800 | 6810 | 6820 | 6800 | 1720 |
| 581 | 20240531 | 090900 | 312494850 | 6810 | 6810 | 6810 | 6800 | 1684 |
| 582 | 20240531 | 090800 | 301028150 | 6810 | 6810 | 6810 | 6800 | 1134 |
| 583 | 20240531 | 090700 | 293307610 | 6820 | 6810 | 6830 | 6810 | 152 |
| 584 | 20240531 | 090600 | 292270970 | 6820 | 6810 | 6820 | 6800 | 4348 |
| 585 | 20240531 | 090500 | 262667880 | 6820 | 6800 | 6820 | 6800 | 859 |
| 586 | 20240531 | 090400 | 256823840 | 6810 | 6800 | 6820 | 6790 | 2341 |
| 587 | 20240531 | 090300 | 240890440 | 6800 | 6820 | 6820 | 6800 | 1349 |
| 588 | 20240531 | 090200 | 231696050 | 6820 | 6770 | 6820 | 6760 | 1937 |
| 589 | 20240531 | 090100 | 218545280 | 6750 | 6770 | 6800 | 6740 | 3811 |
| 590 | 20240531 | 090000 | 192814980 | 6820 | 6800 | 6840 | 6780 | 28314 |