31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 185000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 3 | 20240531 | 184900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20240531 | 184800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20240531 | 184700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20240531 | 184600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20240531 | 184500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20240531 | 184400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20240531 | 184300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20240531 | 184200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20240531 | 184100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20240531 | 184000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20240531 | 183900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20240531 | 183800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20240531 | 183700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20240531 | 183600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20240531 | 183500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20240531 | 183400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20240531 | 183300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20240531 | 183200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20240531 | 183100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20240531 | 183000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20240531 | 182900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20240531 | 182800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20240531 | 182700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20240531 | 182600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20240531 | 182500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20240531 | 182400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20240531 | 182300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20240531 | 182200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20240531 | 182100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20240531 | 182000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 33 | 20240531 | 181900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20240531 | 181800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20240531 | 181700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20240531 | 181600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20240531 | 181500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20240531 | 181400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20240531 | 181300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20240531 | 181200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20240531 | 181100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20240531 | 181000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20240531 | 180900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20240531 | 180800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20240531 | 180700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20240531 | 180600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20240531 | 180500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20240531 | 180400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20240531 | 180300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20240531 | 180200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20240531 | 180100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20240531 | 180000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20240531 | 175900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20240531 | 175800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20240531 | 175700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20240531 | 175600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20240531 | 175500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20240531 | 175400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20240531 | 175300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20240531 | 175200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20240531 | 175100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20240531 | 175000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 63 | 20240531 | 174900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20240531 | 174800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20240531 | 174700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20240531 | 174600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20240531 | 174500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20240531 | 174400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20240531 | 174300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20240531 | 174200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20240531 | 174100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20240531 | 174000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20240531 | 173900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20240531 | 173800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20240531 | 173700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20240531 | 173600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20240531 | 173500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20240531 | 173400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20240531 | 173300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20240531 | 173200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20240531 | 173100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20240531 | 173000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20240531 | 172900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20240531 | 172800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20240531 | 172700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20240531 | 172600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20240531 | 172500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20240531 | 172400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20240531 | 172300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20240531 | 172200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20240531 | 172100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20240531 | 172000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 93 | 20240531 | 171900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20240531 | 171800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20240531 | 171700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20240531 | 171600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20240531 | 171500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20240531 | 171400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20240531 | 171300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20240531 | 171200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20240531 | 171100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20240531 | 171000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20240531 | 170900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20240531 | 170800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20240531 | 170700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20240531 | 170600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20240531 | 170500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20240531 | 170400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20240531 | 170300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20240531 | 170200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20240531 | 170100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20240531 | 170000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20240531 | 165900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20240531 | 165800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20240531 | 165700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20240531 | 165600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20240531 | 165500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20240531 | 165400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20240531 | 165300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20240531 | 165200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20240531 | 165100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20240531 | 165000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 123 | 20240531 | 164900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20240531 | 164800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20240531 | 164700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20240531 | 164600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20240531 | 164500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20240531 | 164400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20240531 | 164300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20240531 | 164200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20240531 | 164100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20240531 | 164000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20240531 | 163900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20240531 | 163800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20240531 | 163700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20240531 | 163600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20240531 | 163500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20240531 | 163400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20240531 | 163300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20240531 | 163200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20240531 | 163100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20240531 | 163000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20240531 | 162900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20240531 | 162800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20240531 | 162700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20240531 | 162600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20240531 | 162500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20240531 | 162400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20240531 | 162300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20240531 | 162200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20240531 | 162100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20240531 | 162000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 153 | 20240531 | 161900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20240531 | 161800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20240531 | 161700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20240531 | 161600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20240531 | 161500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20240531 | 161400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20240531 | 161300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20240531 | 161200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20240531 | 161100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20240531 | 161000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20240531 | 160900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20240531 | 160800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20240531 | 160700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20240531 | 160600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20240531 | 160500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20240531 | 160400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20240531 | 160300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20240531 | 160200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20240531 | 160100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20240531 | 160000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20240531 | 155900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20240531 | 155800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20240531 | 155700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20240531 | 155600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20240531 | 155500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20240531 | 155400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20240531 | 155300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20240531 | 155200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20240531 | 155100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20240531 | 155000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 183 | 20240531 | 154900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 184 | 20240531 | 154800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 185 | 20240531 | 154700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 186 | 20240531 | 154600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 187 | 20240531 | 154500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 188 | 20240531 | 154400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 189 | 20240531 | 154300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 190 | 20240531 | 154200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 191 | 20240531 | 154100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 192 | 20240531 | 154000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 193 | 20240531 | 153900 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 194 | 20240531 | 153800 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 195 | 20240531 | 153700 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 196 | 20240531 | 153600 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 197 | 20240531 | 153500 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 198 | 20240531 | 153400 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 199 | 20240531 | 153300 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 200 | 20240531 | 153200 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20240531 | 153100 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20240531 | 153000 | 6150352410 | 15600 | 15600 | 15600 | 15600 | 1789 |
| 203 | 20240531 | 152900 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 204 | 20240531 | 152800 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 205 | 20240531 | 152700 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 206 | 20240531 | 152600 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 207 | 20240531 | 152500 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 208 | 20240531 | 152400 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 209 | 20240531 | 152300 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 210 | 20240531 | 152200 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 211 | 20240531 | 152100 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 212 | 20240531 | 152000 | 6122444010 | 15530 | 15530 | 15530 | 15530 | 0 |
| 213 | 20240531 | 151900 | 6122444010 | 15530 | 15560 | 15580 | 15530 | 1198 |
| 214 | 20240531 | 151800 | 6103816980 | 15560 | 15570 | 15620 | 15560 | 196 |
| 215 | 20240531 | 151700 | 6100766330 | 15570 | 15610 | 15610 | 15570 | 254 |
| 216 | 20240531 | 151600 | 6096804060 | 15640 | 15600 | 15640 | 15600 | 146 |
| 217 | 20240531 | 151500 | 6094524420 | 15590 | 15620 | 15620 | 15590 | 184 |
| 218 | 20240531 | 151400 | 6091653270 | 15640 | 15640 | 15640 | 15640 | 232 |
| 219 | 20240531 | 151300 | 6088024790 | 15640 | 15600 | 15640 | 15600 | 298 |
| 220 | 20240531 | 151200 | 6083365290 | 15600 | 15590 | 15600 | 15590 | 46 |
| 221 | 20240531 | 151100 | 6082648120 | 15540 | 15540 | 15540 | 15540 | 1 |
| 222 | 20240531 | 151000 | 6082632580 | 15520 | 15520 | 15520 | 15520 | 2 |
| 223 | 20240531 | 150900 | 6082601540 | 15590 | 15520 | 15590 | 15520 | 67 |
| 224 | 20240531 | 150800 | 6081561630 | 15520 | 15520 | 15560 | 15520 | 155 |
| 225 | 20240531 | 150700 | 6079154910 | 15520 | 15500 | 15520 | 15490 | 43 |
| 226 | 20240531 | 150600 | 6078488710 | 15530 | 15490 | 15530 | 15490 | 2 |
| 227 | 20240531 | 150500 | 6078457690 | 15490 | 15530 | 15530 | 15490 | 85 |
| 228 | 20240531 | 150400 | 6077140010 | 15540 | 15570 | 15570 | 15500 | 232 |
| 229 | 20240531 | 150300 | 6073538860 | 15560 | 15560 | 15600 | 15560 | 132 |
| 230 | 20240531 | 150200 | 6071484180 | 15580 | 15650 | 15650 | 15550 | 27 |
| 231 | 20240531 | 150100 | 6071063190 | 15650 | 15600 | 15650 | 15600 | 113 |
| 232 | 20240531 | 150000 | 6069299240 | 15550 | 15560 | 15700 | 15550 | 48 |
| 233 | 20240531 | 145900 | 6068548820 | 15700 | 15670 | 15720 | 15570 | 40 |
| 234 | 20240531 | 145800 | 6067920530 | 15730 | 15580 | 15730 | 15460 | 2674 |
| 235 | 20240531 | 145700 | 6026328530 | 15590 | 15580 | 15590 | 15580 | 50 |
| 236 | 20240531 | 145600 | 6025549490 | 15580 | 15560 | 15580 | 15560 | 155 |
| 237 | 20240531 | 145500 | 6023135180 | 15550 | 15550 | 15570 | 15550 | 31 |
| 238 | 20240531 | 145400 | 6022652870 | 15550 | 15580 | 15580 | 15550 | 173 |
| 239 | 20240531 | 145300 | 6019959960 | 15580 | 15560 | 15580 | 15550 | 120 |
| 240 | 20240531 | 145200 | 6018091840 | 15550 | 15560 | 15560 | 15550 | 90 |
| 241 | 20240531 | 145100 | 6016692140 | 15550 | 15550 | 15560 | 15550 | 407 |
| 242 | 20240531 | 145000 | 6010362950 | 15550 | 15550 | 15560 | 15550 | 128 |
| 243 | 20240531 | 144900 | 6008372260 | 15540 | 15560 | 15560 | 15540 | 22 |
| 244 | 20240531 | 144800 | 6008029980 | 15550 | 15550 | 15560 | 15550 | 20 |
| 245 | 20240531 | 144700 | 6007718900 | 15560 | 15550 | 15560 | 15550 | 57 |
| 246 | 20240531 | 144600 | 6006832380 | 15550 | 15550 | 15550 | 15540 | 19 |
| 247 | 20240531 | 144500 | 6006536950 | 15550 | 15520 | 15550 | 15520 | 16 |
| 248 | 20240531 | 144400 | 6006288340 | 15530 | 15520 | 15530 | 15500 | 631 |
| 249 | 20240531 | 144300 | 5996504320 | 15520 | 15510 | 15520 | 15510 | 33 |
| 250 | 20240531 | 144200 | 5995992250 | 15500 | 15510 | 15520 | 15500 | 38 |
| 251 | 20240531 | 144100 | 5995402780 | 15520 | 15530 | 15540 | 15520 | 95 |
| 252 | 20240531 | 144000 | 5993927970 | 15540 | 15490 | 15550 | 15480 | 22 |
| 253 | 20240531 | 143900 | 5993586370 | 15460 | 15450 | 15460 | 15450 | 80 |
| 254 | 20240531 | 143800 | 5992349980 | 15460 | 15490 | 15490 | 15450 | 734 |
| 255 | 20240531 | 143700 | 5981001600 | 15490 | 15500 | 15500 | 15490 | 212 |
| 256 | 20240531 | 143600 | 5977717700 | 15500 | 15530 | 15530 | 15500 | 906 |
| 257 | 20240531 | 143500 | 5963673350 | 15530 | 15530 | 15540 | 15510 | 1053 |
| 258 | 20240531 | 143400 | 5947310890 | 15550 | 15550 | 15550 | 15550 | 530 |
| 259 | 20240531 | 143300 | 5939069390 | 15550 | 15560 | 15560 | 15540 | 94 |
| 260 | 20240531 | 143200 | 5937607530 | 15550 | 15550 | 15550 | 15550 | 1195 |
| 261 | 20240531 | 143100 | 5919025280 | 15550 | 15540 | 15580 | 15540 | 313 |
| 262 | 20240531 | 143000 | 5914152500 | 15530 | 15530 | 15550 | 15500 | 63 |
| 263 | 20240531 | 142900 | 5913174990 | 15460 | 15550 | 15550 | 15460 | 217 |
| 264 | 20240531 | 142800 | 5909817910 | 15550 | 15580 | 15590 | 15450 | 430 |
| 265 | 20240531 | 142700 | 5903165690 | 15570 | 15600 | 15600 | 15570 | 21 |
| 266 | 20240531 | 142600 | 5902838270 | 15600 | 15640 | 15640 | 15590 | 27 |
| 267 | 20240531 | 142500 | 5902416830 | 15640 | 15660 | 15660 | 15640 | 23 |
| 268 | 20240531 | 142400 | 5902056790 | 15660 | 15640 | 15670 | 15640 | 140 |
| 269 | 20240531 | 142300 | 5899863950 | 15640 | 15650 | 15650 | 15640 | 16 |
| 270 | 20240531 | 142200 | 5899613680 | 15650 | 15670 | 15670 | 15610 | 10 |
| 271 | 20240531 | 142100 | 5899457210 | 15670 | 15620 | 15680 | 15610 | 1011 |
| 272 | 20240531 | 142000 | 5883633820 | 15620 | 15620 | 15620 | 15620 | 208 |
| 273 | 20240531 | 141900 | 5880384860 | 15620 | 15580 | 15660 | 15580 | 361 |
| 274 | 20240531 | 141800 | 5874738200 | 15580 | 15620 | 15620 | 15580 | 169 |
| 275 | 20240531 | 141700 | 5872099810 | 15620 | 15620 | 15620 | 15620 | 26 |
| 276 | 20240531 | 141600 | 5871693690 | 15620 | 15620 | 15620 | 15620 | 10 |
| 277 | 20240531 | 141500 | 5871537490 | 15620 | 15560 | 15620 | 15560 | 197 |
| 278 | 20240531 | 141400 | 5868464400 | 15540 | 15510 | 15540 | 15510 | 7 |
| 279 | 20240531 | 141300 | 5868355760 | 15500 | 15500 | 15500 | 15500 | 23 |
| 280 | 20240531 | 141200 | 5867999260 | 15500 | 15510 | 15570 | 15500 | 872 |
| 281 | 20240531 | 141100 | 5854475880 | 15510 | 15510 | 15520 | 15510 | 550 |
| 282 | 20240531 | 141000 | 5845944980 | 15510 | 15540 | 15540 | 15510 | 306 |
| 283 | 20240531 | 140900 | 5841198520 | 15540 | 15530 | 15540 | 15530 | 11 |
| 284 | 20240531 | 140800 | 5841027590 | 15540 | 15550 | 15550 | 15510 | 41 |
| 285 | 20240531 | 140700 | 5840390960 | 15540 | 15540 | 15540 | 15540 | 0 |
| 286 | 20240531 | 140600 | 5840390960 | 15540 | 15540 | 15540 | 15510 | 107 |
| 287 | 20240531 | 140500 | 5838729280 | 15540 | 15540 | 15540 | 15540 | 397 |
| 288 | 20240531 | 140400 | 5832559900 | 15540 | 15570 | 15590 | 15540 | 773 |
| 289 | 20240531 | 140300 | 5820544640 | 15560 | 15610 | 15610 | 15560 | 74 |
| 290 | 20240531 | 140200 | 5819391570 | 15590 | 15630 | 15630 | 15590 | 9 |
| 291 | 20240531 | 140100 | 5819251110 | 15590 | 15640 | 15640 | 15590 | 24 |
| 292 | 20240531 | 140000 | 5818876020 | 15560 | 15650 | 15650 | 15560 | 78 |
| 293 | 20240531 | 135900 | 5817658610 | 15660 | 15660 | 15660 | 15660 | 15 |
| 294 | 20240531 | 135800 | 5817423710 | 15660 | 15610 | 15660 | 15610 | 225 |
| 295 | 20240531 | 135700 | 5813906050 | 15610 | 15600 | 15610 | 15600 | 15 |
| 296 | 20240531 | 135600 | 5813672030 | 15600 | 15580 | 15600 | 15580 | 6 |
| 297 | 20240531 | 135500 | 5813578450 | 15600 | 15550 | 15600 | 15540 | 367 |
| 298 | 20240531 | 135400 | 5807871300 | 15560 | 15570 | 15600 | 15560 | 453 |
| 299 | 20240531 | 135300 | 5800821770 | 15570 | 15610 | 15610 | 15570 | 207 |
| 300 | 20240531 | 135200 | 5797597800 | 15610 | 15610 | 15630 | 15580 | 44 |
| 301 | 20240531 | 135100 | 5796911440 | 15630 | 15640 | 15640 | 15570 | 42 |
| 302 | 20240531 | 135000 | 5796256410 | 15640 | 15630 | 15640 | 15630 | 39 |
| 303 | 20240531 | 134900 | 5795646760 | 15630 | 15620 | 15650 | 15620 | 22 |
| 304 | 20240531 | 134800 | 5795302980 | 15590 | 15620 | 15630 | 15590 | 44 |
| 305 | 20240531 | 134700 | 5794615880 | 15620 | 15620 | 15620 | 15620 | 19 |
| 306 | 20240531 | 134600 | 5794319100 | 15570 | 15620 | 15630 | 15570 | 1484 |
| 307 | 20240531 | 134500 | 5771205170 | 15630 | 15630 | 15630 | 15630 | 4 |
| 308 | 20240531 | 134400 | 5771142650 | 15630 | 15630 | 15630 | 15630 | 1 |
| 309 | 20240531 | 134300 | 5771127020 | 15600 | 15610 | 15640 | 15600 | 102 |
| 310 | 20240531 | 134200 | 5769535580 | 15610 | 15630 | 15630 | 15610 | 141 |
| 311 | 20240531 | 134100 | 5767332710 | 15630 | 15590 | 15630 | 15590 | 83 |
| 312 | 20240531 | 134000 | 5766038140 | 15590 | 15640 | 15640 | 15580 | 8 |
| 313 | 20240531 | 133900 | 5765913180 | 15660 | 15660 | 15660 | 15660 | 11 |
| 314 | 20240531 | 133800 | 5765740920 | 15680 | 15680 | 15680 | 15680 | 102 |
| 315 | 20240531 | 133700 | 5764141560 | 15570 | 15660 | 15660 | 15570 | 187 |
| 316 | 20240531 | 133600 | 5761226200 | 15660 | 15680 | 15680 | 15660 | 6 |
| 317 | 20240531 | 133500 | 5761132140 | 15680 | 15680 | 15680 | 15680 | 1 |
| 318 | 20240531 | 133400 | 5761116460 | 15610 | 15610 | 15610 | 15610 | 20 |
| 319 | 20240531 | 133300 | 5760804260 | 15610 | 15670 | 15680 | 15610 | 135 |
| 320 | 20240531 | 133200 | 5758689650 | 15670 | 15650 | 15670 | 15640 | 27 |
| 321 | 20240531 | 133100 | 5758267300 | 15650 | 15610 | 15650 | 15610 | 129 |
| 322 | 20240531 | 133000 | 5756250130 | 15610 | 15640 | 15640 | 15610 | 17 |
| 323 | 20240531 | 132900 | 5755984670 | 15600 | 15630 | 15630 | 15600 | 37 |
| 324 | 20240531 | 132800 | 5755407320 | 15630 | 15630 | 15640 | 15560 | 14 |
| 325 | 20240531 | 132700 | 5755188680 | 15640 | 15640 | 15640 | 15640 | 11 |
| 326 | 20240531 | 132600 | 5755016640 | 15540 | 15540 | 15540 | 15540 | 52 |
| 327 | 20240531 | 132500 | 5754208560 | 15540 | 15650 | 15650 | 15540 | 22 |
| 328 | 20240531 | 132400 | 5753865540 | 15650 | 15580 | 15650 | 15540 | 30 |
| 329 | 20240531 | 132300 | 5753398810 | 15580 | 15580 | 15580 | 15580 | 5 |
| 330 | 20240531 | 132200 | 5753320910 | 15580 | 15580 | 15580 | 15580 | 42 |
| 331 | 20240531 | 132100 | 5752666550 | 15580 | 15580 | 15640 | 15580 | 181 |
| 332 | 20240531 | 132000 | 5749839090 | 15580 | 15500 | 15580 | 15500 | 447 |
| 333 | 20240531 | 131900 | 5742894460 | 15490 | 15500 | 15500 | 15470 | 266 |
| 334 | 20240531 | 131800 | 5738776900 | 15500 | 15510 | 15520 | 15500 | 1331 |
| 335 | 20240531 | 131700 | 5718143890 | 15510 | 15510 | 15510 | 15510 | 378 |
| 336 | 20240531 | 131600 | 5712281110 | 15510 | 15520 | 15530 | 15510 | 254 |
| 337 | 20240531 | 131500 | 5708340490 | 15520 | 15570 | 15580 | 15520 | 346 |
| 338 | 20240531 | 131400 | 5702964130 | 15570 | 15580 | 15580 | 15570 | 5 |
| 339 | 20240531 | 131300 | 5702886270 | 15590 | 15580 | 15590 | 15580 | 50 |
| 340 | 20240531 | 131200 | 5702106810 | 15580 | 15590 | 15590 | 15550 | 513 |
| 341 | 20240531 | 131100 | 5694129550 | 15550 | 15580 | 15580 | 15550 | 350 |
| 342 | 20240531 | 131000 | 5688684410 | 15580 | 15620 | 15620 | 15580 | 136 |
| 343 | 20240531 | 130900 | 5686561190 | 15610 | 15610 | 15610 | 15610 | 0 |
| 344 | 20240531 | 130800 | 5686561190 | 15610 | 15650 | 15650 | 15610 | 232 |
| 345 | 20240531 | 130700 | 5682938000 | 15650 | 15610 | 15650 | 15610 | 30 |
| 346 | 20240531 | 130600 | 5682468590 | 15610 | 15610 | 15640 | 15600 | 88 |
| 347 | 20240531 | 130500 | 5681095400 | 15600 | 15600 | 15600 | 15600 | 0 |
| 348 | 20240531 | 130400 | 5681095400 | 15600 | 15600 | 15600 | 15600 | 14 |
| 349 | 20240531 | 130300 | 5680877000 | 15590 | 15590 | 15590 | 15590 | 1 |
| 350 | 20240531 | 130200 | 5680861410 | 15660 | 15580 | 15660 | 15580 | 1260 |
| 351 | 20240531 | 130100 | 5661131910 | 15660 | 15610 | 15660 | 15550 | 810 |
| 352 | 20240531 | 130000 | 5648509980 | 15610 | 15620 | 15630 | 15610 | 142 |
| 353 | 20240531 | 125900 | 5646293210 | 15630 | 15660 | 15660 | 15630 | 51 |
| 354 | 20240531 | 125800 | 5645495640 | 15660 | 15650 | 15660 | 15650 | 99 |
| 355 | 20240531 | 125700 | 5643945450 | 15650 | 15650 | 15650 | 15650 | 1 |
| 356 | 20240531 | 125600 | 5643929800 | 15650 | 15650 | 15650 | 15650 | 20 |
| 357 | 20240531 | 125500 | 5643616800 | 15650 | 15610 | 15650 | 15610 | 2 |
| 358 | 20240531 | 125400 | 5643585540 | 15610 | 15610 | 15610 | 15600 | 254 |
| 359 | 20240531 | 125300 | 5639620610 | 15600 | 15610 | 15610 | 15600 | 516 |
| 360 | 20240531 | 125200 | 5631569550 | 15610 | 15650 | 15650 | 15600 | 565 |
| 361 | 20240531 | 125100 | 5622750570 | 15630 | 15650 | 15650 | 15630 | 250 |
| 362 | 20240531 | 125000 | 5618839770 | 15650 | 15650 | 15650 | 15650 | 7 |
| 363 | 20240531 | 124900 | 5618730220 | 15650 | 15650 | 15690 | 15650 | 408 |
| 364 | 20240531 | 124800 | 5612344780 | 15650 | 15650 | 15690 | 15650 | 32 |
| 365 | 20240531 | 124700 | 5611843720 | 15650 | 15690 | 15690 | 15650 | 1146 |
| 366 | 20240531 | 124600 | 5593904900 | 15690 | 15660 | 15700 | 15660 | 19 |
| 367 | 20240531 | 124500 | 5593606810 | 15690 | 15680 | 15690 | 15660 | 580 |
| 368 | 20240531 | 124400 | 5584519510 | 15670 | 15700 | 15700 | 15670 | 236 |
| 369 | 20240531 | 124300 | 5580816470 | 15720 | 15700 | 15720 | 15700 | 80 |
| 370 | 20240531 | 124200 | 5579559050 | 15700 | 15710 | 15720 | 15700 | 257 |
| 371 | 20240531 | 124100 | 5575523600 | 15700 | 15720 | 15720 | 15700 | 81 |
| 372 | 20240531 | 124000 | 5574250990 | 15720 | 15720 | 15730 | 15720 | 162 |
| 373 | 20240531 | 123900 | 5571703980 | 15720 | 15720 | 15720 | 15720 | 5 |
| 374 | 20240531 | 123800 | 5571625380 | 15720 | 15720 | 15720 | 15720 | 18 |
| 375 | 20240531 | 123700 | 5571342420 | 15780 | 15720 | 15780 | 15720 | 170 |
| 376 | 20240531 | 123600 | 5568663840 | 15780 | 15780 | 15780 | 15780 | 2 |
| 377 | 20240531 | 123500 | 5568632280 | 15780 | 15710 | 15780 | 15710 | 22 |
| 378 | 20240531 | 123400 | 5568286400 | 15780 | 15780 | 15780 | 15780 | 0 |
| 379 | 20240531 | 123300 | 5568286400 | 15780 | 15700 | 15780 | 15700 | 2 |
| 380 | 20240531 | 123200 | 5568254920 | 15700 | 15770 | 15770 | 15700 | 182 |
| 381 | 20240531 | 123100 | 5565387790 | 15770 | 15700 | 15770 | 15700 | 41 |
| 382 | 20240531 | 123000 | 5564741290 | 15710 | 15720 | 15720 | 15700 | 603 |
| 383 | 20240531 | 122900 | 5555267660 | 15780 | 15720 | 15780 | 15720 | 141 |
| 384 | 20240531 | 122800 | 5553050480 | 15780 | 15740 | 15780 | 15720 | 258 |
| 385 | 20240531 | 122700 | 5548990560 | 15780 | 15740 | 15780 | 15740 | 63 |
| 386 | 20240531 | 122600 | 5547998380 | 15740 | 15740 | 15740 | 15740 | 1 |
| 387 | 20240531 | 122500 | 5547982640 | 15790 | 15740 | 15790 | 15720 | 94 |
| 388 | 20240531 | 122400 | 5546504180 | 15750 | 15750 | 15790 | 15750 | 32 |
| 389 | 20240531 | 122300 | 5546000100 | 15750 | 15730 | 15800 | 15710 | 431 |
| 390 | 20240531 | 122200 | 5539218790 | 15730 | 15760 | 15800 | 15730 | 568 |
| 391 | 20240531 | 122100 | 5530278370 | 15770 | 15800 | 15800 | 15760 | 41 |
| 392 | 20240531 | 122000 | 5529631020 | 15800 | 15830 | 15840 | 15790 | 182 |
| 393 | 20240531 | 121900 | 5526755670 | 15840 | 15850 | 15850 | 15840 | 22 |
| 394 | 20240531 | 121800 | 5526406980 | 15810 | 15810 | 15900 | 15810 | 287 |
| 395 | 20240531 | 121700 | 5521855980 | 15810 | 15800 | 15810 | 15780 | 91 |
| 396 | 20240531 | 121600 | 5520417880 | 15800 | 15800 | 15800 | 15800 | 0 |
| 397 | 20240531 | 121500 | 5520417880 | 15800 | 15740 | 15800 | 15740 | 36 |
| 398 | 20240531 | 121400 | 5519850510 | 15740 | 15730 | 15800 | 15730 | 8 |
| 399 | 20240531 | 121300 | 5519724480 | 15720 | 15810 | 15850 | 15720 | 1341 |
| 400 | 20240531 | 121200 | 5498585920 | 15810 | 15850 | 15850 | 15810 | 294 |
| 401 | 20240531 | 121100 | 5493933880 | 15860 | 15830 | 15860 | 15830 | 69 |
| 402 | 20240531 | 121000 | 5492841580 | 15860 | 15900 | 15900 | 15820 | 236 |
| 403 | 20240531 | 120900 | 5489106740 | 15900 | 15900 | 15900 | 15900 | 1 |
| 404 | 20240531 | 120800 | 5489090840 | 15820 | 15950 | 15970 | 15820 | 424 |
| 405 | 20240531 | 120700 | 5482355100 | 15970 | 15890 | 15990 | 15880 | 1072 |
| 406 | 20240531 | 120600 | 5465263720 | 15890 | 15820 | 15890 | 15800 | 704 |
| 407 | 20240531 | 120500 | 5454104780 | 15800 | 15780 | 15800 | 15780 | 313 |
| 408 | 20240531 | 120400 | 5449161900 | 15780 | 15770 | 15780 | 15770 | 38 |
| 409 | 20240531 | 120300 | 5448562460 | 15790 | 15790 | 15790 | 15790 | 123 |
| 410 | 20240531 | 120200 | 5446620290 | 15790 | 15750 | 15790 | 15750 | 132 |
| 411 | 20240531 | 120100 | 5444536960 | 15790 | 15780 | 15790 | 15780 | 48 |
| 412 | 20240531 | 120000 | 5443779510 | 15790 | 15770 | 15790 | 15770 | 57 |
| 413 | 20240531 | 115900 | 5442880120 | 15780 | 15740 | 15780 | 15740 | 86 |
| 414 | 20240531 | 115800 | 5441526440 | 15740 | 15700 | 15740 | 15680 | 1544 |
| 415 | 20240531 | 115700 | 5417301140 | 15700 | 15750 | 15750 | 15700 | 197 |
| 416 | 20240531 | 115600 | 5414202900 | 15740 | 15750 | 15750 | 15740 | 6 |
| 417 | 20240531 | 115500 | 5414108450 | 15750 | 15760 | 15760 | 15710 | 385 |
| 418 | 20240531 | 115400 | 5408046390 | 15760 | 15760 | 15780 | 15760 | 132 |
| 419 | 20240531 | 115300 | 5405966050 | 15660 | 15780 | 15790 | 15660 | 787 |
| 420 | 20240531 | 115200 | 5393616920 | 15780 | 15780 | 15790 | 15700 | 173 |
| 421 | 20240531 | 115100 | 5390889540 | 15770 | 15750 | 15770 | 15750 | 131 |
| 422 | 20240531 | 115000 | 5388824040 | 15750 | 15750 | 15760 | 15740 | 48 |
| 423 | 20240531 | 114900 | 5388067940 | 15750 | 15690 | 15750 | 15690 | 32 |
| 424 | 20240531 | 114800 | 5387565800 | 15690 | 15690 | 15700 | 15680 | 428 |
| 425 | 20240531 | 114700 | 5380849410 | 15630 | 15670 | 15670 | 15610 | 2909 |
| 426 | 20240531 | 114600 | 5335352750 | 15670 | 15700 | 15760 | 15660 | 1165 |
| 427 | 20240531 | 114500 | 5317062430 | 15710 | 15740 | 15740 | 15710 | 1064 |
| 428 | 20240531 | 114400 | 5300329520 | 15730 | 15740 | 15780 | 15730 | 294 |
| 429 | 20240531 | 114300 | 5295698680 | 15780 | 15750 | 15800 | 15720 | 637 |
| 430 | 20240531 | 114200 | 5285656150 | 15720 | 15770 | 15830 | 15720 | 1130 |
| 431 | 20240531 | 114100 | 5267848520 | 15770 | 15770 | 15770 | 15770 | 792 |
| 432 | 20240531 | 114000 | 5255358680 | 15770 | 15850 | 15850 | 15770 | 513 |
| 433 | 20240531 | 113900 | 5247257860 | 15810 | 15790 | 15810 | 15790 | 51 |
| 434 | 20240531 | 113800 | 5246451650 | 15790 | 15850 | 15850 | 15790 | 635 |
| 435 | 20240531 | 113700 | 5236415840 | 15850 | 15790 | 15850 | 15790 | 1073 |
| 436 | 20240531 | 113600 | 5219454600 | 15790 | 15800 | 15860 | 15790 | 2094 |
| 437 | 20240531 | 113500 | 5186386320 | 15800 | 15810 | 15830 | 15790 | 1464 |
| 438 | 20240531 | 113400 | 5163255690 | 15800 | 15810 | 15810 | 15800 | 875 |
| 439 | 20240531 | 113300 | 5149428530 | 15830 | 15800 | 15860 | 15800 | 830 |
| 440 | 20240531 | 113200 | 5136286890 | 15790 | 15940 | 15940 | 15790 | 2113 |
| 441 | 20240531 | 113100 | 5102837380 | 15990 | 16000 | 16000 | 15990 | 159 |
| 442 | 20240531 | 113000 | 5100294040 | 15990 | 15990 | 16010 | 15990 | 569 |
| 443 | 20240531 | 112900 | 5091189980 | 15990 | 15990 | 15990 | 15950 | 62 |
| 444 | 20240531 | 112800 | 5090199880 | 16000 | 16000 | 16000 | 15960 | 190 |
| 445 | 20240531 | 112700 | 5087161630 | 16000 | 16010 | 16020 | 15970 | 1501 |
| 446 | 20240531 | 112600 | 5063160690 | 16000 | 16030 | 16040 | 15990 | 234 |
| 447 | 20240531 | 112500 | 5059414790 | 16040 | 16060 | 16100 | 15960 | 1507 |
| 448 | 20240531 | 112400 | 5035231950 | 16070 | 15970 | 16080 | 15970 | 1910 |
| 449 | 20240531 | 112300 | 5004599380 | 15970 | 15960 | 15970 | 15910 | 539 |
| 450 | 20240531 | 112200 | 4996014430 | 15960 | 15900 | 15970 | 15880 | 758 |
| 451 | 20240531 | 112100 | 4983938180 | 15900 | 15850 | 15920 | 15840 | 414 |
| 452 | 20240531 | 112000 | 4977370130 | 15890 | 15850 | 15910 | 15810 | 953 |
| 453 | 20240531 | 111900 | 4962251480 | 15840 | 16010 | 16010 | 15840 | 2097 |
| 454 | 20240531 | 111800 | 4928831510 | 16020 | 15990 | 16040 | 15950 | 1141 |
| 455 | 20240531 | 111700 | 4910564360 | 15950 | 15870 | 15950 | 15860 | 349 |
| 456 | 20240531 | 111600 | 4905015250 | 15850 | 15830 | 15870 | 15800 | 3629 |
| 457 | 20240531 | 111500 | 4847591830 | 15830 | 15890 | 15890 | 15820 | 708 |
| 458 | 20240531 | 111400 | 4836375300 | 15890 | 15770 | 15990 | 15770 | 3059 |
| 459 | 20240531 | 111300 | 4788039120 | 15770 | 16000 | 16000 | 15770 | 3725 |
| 460 | 20240531 | 111200 | 4728927450 | 16000 | 15920 | 16020 | 15920 | 994 |
| 461 | 20240531 | 111100 | 4713026510 | 15920 | 16000 | 16030 | 15920 | 1930 |
| 462 | 20240531 | 111000 | 4682184310 | 16000 | 15920 | 16080 | 15920 | 2342 |
| 463 | 20240531 | 110900 | 4644708230 | 15940 | 15980 | 15990 | 15820 | 3194 |
| 464 | 20240531 | 110800 | 4593856570 | 15970 | 15880 | 15980 | 15830 | 2236 |
| 465 | 20240531 | 110700 | 4558273360 | 15880 | 16040 | 16050 | 15620 | 8116 |
| 466 | 20240531 | 110600 | 4429699030 | 16040 | 16140 | 16210 | 16040 | 4588 |
| 467 | 20240531 | 110500 | 4355737030 | 16120 | 16120 | 16170 | 16080 | 4106 |
| 468 | 20240531 | 110400 | 4289567690 | 16130 | 16310 | 16480 | 16000 | 18285 |
| 469 | 20240531 | 110300 | 3993574530 | 16310 | 16550 | 16550 | 16200 | 20054 |
| 470 | 20240531 | 110200 | 3666238420 | 16530 | 16750 | 16940 | 16530 | 17780 |
| 471 | 20240531 | 110100 | 3369063780 | 16750 | 17050 | 17160 | 16730 | 24289 |
| 472 | 20240531 | 110000 | 2957517760 | 17050 | 16730 | 17400 | 16680 | 53292 |
| 473 | 20240531 | 105900 | 2046733290 | 16730 | 16290 | 17240 | 16110 | 54438 |
| 474 | 20240531 | 105800 | 1142853650 | 16120 | 16120 | 16120 | 16120 | 0 |
| 475 | 20240531 | 105700 | 1142853650 | 16120 | 16120 | 16120 | 16120 | 0 |
| 476 | 20240531 | 105600 | 1142853650 | 16120 | 15920 | 16120 | 15890 | 11329 |
| 477 | 20240531 | 105500 | 961407780 | 15920 | 15860 | 15930 | 15860 | 5300 |
| 478 | 20240531 | 105400 | 877162910 | 15860 | 15820 | 15860 | 15820 | 861 |
| 479 | 20240531 | 105300 | 863521920 | 15830 | 15780 | 15830 | 15780 | 490 |
| 480 | 20240531 | 105200 | 855783740 | 15780 | 15780 | 15800 | 15710 | 235 |
| 481 | 20240531 | 105100 | 852073530 | 15780 | 15710 | 15780 | 15700 | 2758 |
| 482 | 20240531 | 105000 | 808630390 | 15720 | 15700 | 15720 | 15650 | 1299 |
| 483 | 20240531 | 104900 | 788229730 | 15720 | 15700 | 15720 | 15700 | 139 |
| 484 | 20240531 | 104800 | 786045930 | 15690 | 15670 | 15700 | 15660 | 222 |
| 485 | 20240531 | 104700 | 782567400 | 15670 | 15720 | 15730 | 15670 | 446 |
| 486 | 20240531 | 104600 | 775566670 | 15720 | 15740 | 15770 | 15720 | 735 |
| 487 | 20240531 | 104500 | 764004020 | 15770 | 15740 | 15770 | 15740 | 219 |
| 488 | 20240531 | 104400 | 760552880 | 15730 | 15840 | 15840 | 15720 | 1096 |
| 489 | 20240531 | 104300 | 743244660 | 15840 | 15890 | 15890 | 15820 | 654 |
| 490 | 20240531 | 104200 | 732883900 | 15890 | 15770 | 15900 | 15770 | 4126 |
| 491 | 20240531 | 104100 | 667564640 | 15770 | 15720 | 15770 | 15710 | 2514 |
| 492 | 20240531 | 104000 | 628005170 | 15720 | 15710 | 15720 | 15710 | 322 |
| 493 | 20240531 | 103900 | 622945870 | 15710 | 15680 | 15710 | 15640 | 828 |
| 494 | 20240531 | 103800 | 609960690 | 15640 | 15670 | 15700 | 15640 | 727 |
| 495 | 20240531 | 103700 | 598571230 | 15700 | 15710 | 15710 | 15660 | 429 |
| 496 | 20240531 | 103600 | 591834970 | 15710 | 15710 | 15710 | 15660 | 411 |
| 497 | 20240531 | 103500 | 585383450 | 15710 | 15650 | 15710 | 15650 | 564 |
| 498 | 20240531 | 103400 | 576529550 | 15660 | 15670 | 15730 | 15660 | 586 |
| 499 | 20240531 | 103300 | 567334200 | 15720 | 15640 | 15720 | 15640 | 3251 |
| 500 | 20240531 | 103200 | 516341260 | 15640 | 15570 | 15650 | 15570 | 2527 |
| 501 | 20240531 | 103100 | 476903070 | 15500 | 15540 | 15570 | 15500 | 327 |
| 502 | 20240531 | 103000 | 471823360 | 15540 | 15540 | 15570 | 15490 | 311 |
| 503 | 20240531 | 102900 | 466998110 | 15490 | 15490 | 15550 | 15480 | 2696 |
| 504 | 20240531 | 102800 | 425175580 | 15480 | 15420 | 15480 | 15420 | 1325 |
| 505 | 20240531 | 102700 | 404704930 | 15410 | 15410 | 15410 | 15410 | 90 |
| 506 | 20240531 | 102600 | 403318030 | 15410 | 15410 | 15410 | 15360 | 35 |
| 507 | 20240531 | 102500 | 402779730 | 15310 | 15310 | 15310 | 15310 | 0 |
| 508 | 20240531 | 102400 | 402779730 | 15310 | 15350 | 15350 | 15310 | 64 |
| 509 | 20240531 | 102300 | 401798390 | 15350 | 15420 | 15420 | 15350 | 231 |
| 510 | 20240531 | 102200 | 398244740 | 15430 | 15430 | 15430 | 15430 | 10 |
| 511 | 20240531 | 102100 | 398090440 | 15430 | 15460 | 15460 | 15430 | 102 |
| 512 | 20240531 | 102000 | 396514250 | 15460 | 15460 | 15460 | 15460 | 10 |
| 513 | 20240531 | 101900 | 396359650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 514 | 20240531 | 101800 | 396359650 | 15480 | 15460 | 15480 | 15460 | 284 |
| 515 | 20240531 | 101700 | 391965850 | 15460 | 15460 | 15460 | 15460 | 20 |
| 516 | 20240531 | 101600 | 391656650 | 15460 | 15410 | 15460 | 15410 | 525 |
| 517 | 20240531 | 101500 | 383546960 | 15400 | 15360 | 15400 | 15360 | 231 |
| 518 | 20240531 | 101400 | 379993810 | 15340 | 15290 | 15340 | 15290 | 443 |
| 519 | 20240531 | 101300 | 373211170 | 15290 | 15280 | 15290 | 15280 | 2 |
| 520 | 20240531 | 101200 | 373180600 | 15280 | 15280 | 15280 | 15280 | 1 |
| 521 | 20240531 | 101100 | 373165320 | 15260 | 15260 | 15260 | 15260 | 580 |
| 522 | 20240531 | 101000 | 364314520 | 15260 | 15260 | 15260 | 15260 | 292 |
| 523 | 20240531 | 100900 | 359858600 | 15260 | 15260 | 15260 | 15260 | 121 |
| 524 | 20240531 | 100800 | 358012140 | 15260 | 15280 | 15280 | 15260 | 74 |
| 525 | 20240531 | 100700 | 356882820 | 15280 | 15290 | 15300 | 15260 | 486 |
| 526 | 20240531 | 100600 | 349460610 | 15300 | 15310 | 15310 | 15260 | 762 |
| 527 | 20240531 | 100500 | 337806190 | 15320 | 15360 | 15360 | 15320 | 433 |
| 528 | 20240531 | 100400 | 331163490 | 15360 | 15350 | 15360 | 15350 | 23 |
| 529 | 20240531 | 100300 | 330810260 | 15350 | 15330 | 15400 | 15330 | 220 |
| 530 | 20240531 | 100200 | 327432330 | 15330 | 15450 | 15450 | 15330 | 771 |
| 531 | 20240531 | 100100 | 315577120 | 15440 | 15460 | 15460 | 15440 | 526 |
| 532 | 20240531 | 100000 | 307448230 | 15460 | 15470 | 15500 | 15450 | 931 |
| 533 | 20240531 | 095900 | 293037760 | 15450 | 15440 | 15470 | 15430 | 419 |
| 534 | 20240531 | 095800 | 286559830 | 15450 | 15430 | 15470 | 15430 | 789 |
| 535 | 20240531 | 095700 | 274371040 | 15430 | 15300 | 15450 | 15300 | 1936 |
| 536 | 20240531 | 095600 | 244574640 | 15300 | 15250 | 15300 | 15250 | 1093 |
| 537 | 20240531 | 095500 | 227871800 | 15250 | 15240 | 15250 | 15240 | 60 |
| 538 | 20240531 | 095400 | 226956840 | 15250 | 15240 | 15250 | 15240 | 414 |
| 539 | 20240531 | 095300 | 220644550 | 15240 | 15240 | 15240 | 15230 | 71 |
| 540 | 20240531 | 095200 | 219563020 | 15240 | 15220 | 15260 | 15220 | 842 |
| 541 | 20240531 | 095100 | 206728950 | 15210 | 15200 | 15210 | 15200 | 316 |
| 542 | 20240531 | 095000 | 201924350 | 15200 | 15200 | 15200 | 15200 | 0 |
| 543 | 20240531 | 094900 | 201924350 | 15200 | 15200 | 15200 | 15200 | 1 |
| 544 | 20240531 | 094800 | 201909150 | 15160 | 15160 | 15160 | 15160 | 0 |
| 545 | 20240531 | 094700 | 201909150 | 15160 | 15160 | 15160 | 15160 | 65 |
| 546 | 20240531 | 094600 | 200923750 | 15160 | 15200 | 15200 | 15160 | 233 |
| 547 | 20240531 | 094500 | 197391150 | 15220 | 15160 | 15220 | 15160 | 105 |
| 548 | 20240531 | 094400 | 195794220 | 15160 | 15160 | 15160 | 15160 | 0 |
| 549 | 20240531 | 094300 | 195794220 | 15160 | 15200 | 15200 | 15160 | 17 |
| 550 | 20240531 | 094200 | 195535860 | 15150 | 15150 | 15150 | 15150 | 0 |
| 551 | 20240531 | 094100 | 195535860 | 15150 | 15130 | 15200 | 15130 | 2028 |
| 552 | 20240531 | 094000 | 164764010 | 15130 | 15130 | 15130 | 15130 | 15 |
| 553 | 20240531 | 093900 | 164537060 | 15170 | 15170 | 15180 | 15170 | 318 |
| 554 | 20240531 | 093800 | 159709990 | 15150 | 15120 | 15150 | 15120 | 17 |
| 555 | 20240531 | 093700 | 159452920 | 15120 | 15170 | 15170 | 15120 | 146 |
| 556 | 20240531 | 093600 | 157240450 | 15170 | 15110 | 15170 | 15110 | 630 |
| 557 | 20240531 | 093500 | 147720980 | 15110 | 15160 | 15190 | 15110 | 220 |
| 558 | 20240531 | 093400 | 144385130 | 15110 | 15070 | 15160 | 15070 | 2074 |
| 559 | 20240531 | 093300 | 113036100 | 15000 | 15000 | 15000 | 15000 | 2 |
| 560 | 20240531 | 093200 | 113006100 | 15090 | 15090 | 15090 | 15090 | 280 |
| 561 | 20240531 | 093100 | 108780900 | 15090 | 15080 | 15090 | 15080 | 78 |
| 562 | 20240531 | 093000 | 107603900 | 15090 | 15080 | 15100 | 15060 | 367 |
| 563 | 20240531 | 092900 | 102067780 | 15080 | 15040 | 15080 | 15040 | 458 |
| 564 | 20240531 | 092800 | 95171360 | 15040 | 14990 | 15040 | 14990 | 599 |
| 565 | 20240531 | 092700 | 86173350 | 14970 | 14960 | 14970 | 14960 | 253 |
| 566 | 20240531 | 092600 | 82388070 | 14960 | 14960 | 14960 | 14960 | 10 |
| 567 | 20240531 | 092500 | 82238470 | 14960 | 14880 | 14970 | 14880 | 115 |
| 568 | 20240531 | 092400 | 80521600 | 14880 | 14890 | 14890 | 14880 | 305 |
| 569 | 20240531 | 092300 | 75983100 | 14920 | 14920 | 14920 | 14920 | 3 |
| 570 | 20240531 | 092200 | 75938340 | 14970 | 14970 | 14970 | 14970 | 15 |
| 571 | 20240531 | 092100 | 75713790 | 14850 | 14860 | 14990 | 14850 | 29 |
| 572 | 20240531 | 092000 | 75282810 | 14860 | 15020 | 15020 | 14840 | 10 |
| 573 | 20240531 | 091900 | 75133120 | 15030 | 14840 | 15040 | 14830 | 684 |
| 574 | 20240531 | 091800 | 64864220 | 14960 | 15090 | 15120 | 14960 | 539 |
| 575 | 20240531 | 091700 | 56764730 | 14990 | 14810 | 15120 | 14810 | 2169 |
| 576 | 20240531 | 091600 | 24259970 | 14800 | 14780 | 14800 | 14780 | 122 |
| 577 | 20240531 | 091500 | 22454600 | 14790 | 14810 | 14810 | 14790 | 461 |
| 578 | 20240531 | 091400 | 15633730 | 14800 | 14800 | 14800 | 14800 | 56 |
| 579 | 20240531 | 091300 | 14804930 | 14800 | 14700 | 14800 | 14700 | 424 |
| 580 | 20240531 | 091200 | 8543400 | 14700 | 14700 | 14730 | 14700 | 161 |
| 581 | 20240531 | 091100 | 6175890 | 14700 | 14670 | 14700 | 14670 | 22 |
| 582 | 20240531 | 091000 | 5853120 | 14660 | 14650 | 14660 | 14650 | 56 |
| 583 | 20240531 | 090900 | 5032170 | 14550 | 14550 | 14550 | 14550 | 1 |
| 584 | 20240531 | 090800 | 5017620 | 14530 | 14530 | 14530 | 14530 | 0 |
| 585 | 20240531 | 090700 | 5017620 | 14530 | 14530 | 14530 | 14530 | 0 |
| 586 | 20240531 | 090600 | 5017620 | 14530 | 14530 | 14530 | 14530 | 0 |
| 587 | 20240531 | 090500 | 5017620 | 14530 | 14600 | 14600 | 14530 | 326 |
| 588 | 20240531 | 090400 | 278540 | 14660 | 14660 | 14660 | 14660 | 0 |
| 589 | 20240531 | 090300 | 278540 | 14660 | 14660 | 14660 | 14660 | 0 |
| 590 | 20240531 | 090200 | 278540 | 14660 | 14660 | 14660 | 14660 | 14 |
| 591 | 20240531 | 090100 | 73300 | 14660 | 14660 | 14660 | 14660 | 0 |
| 592 | 20240531 | 090000 | 73300 | 14660 | 14660 | 14660 | 14660 | 5 |