32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 185700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 3 | 20240530 | 185600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 4 | 20240530 | 185500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 5 | 20240530 | 185400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 6 | 20240530 | 185300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 7 | 20240530 | 185200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 8 | 20240530 | 185100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 9 | 20240530 | 185000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 10 | 20240530 | 184900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 11 | 20240530 | 184800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 12 | 20240530 | 184700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 13 | 20240530 | 184600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 14 | 20240530 | 184500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 15 | 20240530 | 184400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 16 | 20240530 | 184300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 17 | 20240530 | 184200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 18 | 20240530 | 184100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 19 | 20240530 | 184000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 20 | 20240530 | 183900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 21 | 20240530 | 183800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 22 | 20240530 | 183700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 23 | 20240530 | 183600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 24 | 20240530 | 183500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 25 | 20240530 | 183400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 26 | 20240530 | 183300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 27 | 20240530 | 183200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 28 | 20240530 | 183100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 29 | 20240530 | 183000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 30 | 20240530 | 182900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 31 | 20240530 | 182800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 32 | 20240530 | 182700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 33 | 20240530 | 182600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 34 | 20240530 | 182500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 35 | 20240530 | 182400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 36 | 20240530 | 182300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 37 | 20240530 | 182200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 38 | 20240530 | 182100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 39 | 20240530 | 182000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 40 | 20240530 | 181900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 41 | 20240530 | 181800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 42 | 20240530 | 181700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 43 | 20240530 | 181600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 44 | 20240530 | 181500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 45 | 20240530 | 181400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 46 | 20240530 | 181300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 47 | 20240530 | 181200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 48 | 20240530 | 181100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 49 | 20240530 | 181000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 50 | 20240530 | 180900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 51 | 20240530 | 180800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 52 | 20240530 | 180700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 53 | 20240530 | 180600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 54 | 20240530 | 180500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 55 | 20240530 | 180400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 56 | 20240530 | 180300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 57 | 20240530 | 180200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 58 | 20240530 | 180100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 59 | 20240530 | 180000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 60 | 20240530 | 175900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 61 | 20240530 | 175800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 62 | 20240530 | 175700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 63 | 20240530 | 175600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 64 | 20240530 | 175500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 65 | 20240530 | 175400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 66 | 20240530 | 175300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 67 | 20240530 | 175200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 68 | 20240530 | 175100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 69 | 20240530 | 175000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 70 | 20240530 | 174900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 71 | 20240530 | 174800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 72 | 20240530 | 174700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 73 | 20240530 | 174600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 74 | 20240530 | 174500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 75 | 20240530 | 174400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 76 | 20240530 | 174300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 77 | 20240530 | 174200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 78 | 20240530 | 174100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 79 | 20240530 | 174000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 80 | 20240530 | 173900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 81 | 20240530 | 173800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 82 | 20240530 | 173700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 83 | 20240530 | 173600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 84 | 20240530 | 173500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 85 | 20240530 | 173400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 86 | 20240530 | 173300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 87 | 20240530 | 173200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 88 | 20240530 | 173100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 89 | 20240530 | 173000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 90 | 20240530 | 172900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 91 | 20240530 | 172800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 92 | 20240530 | 172700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 93 | 20240530 | 172600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 94 | 20240530 | 172500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 95 | 20240530 | 172400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 96 | 20240530 | 172300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 97 | 20240530 | 172200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 98 | 20240530 | 172100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 99 | 20240530 | 172000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 100 | 20240530 | 171900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 101 | 20240530 | 171800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 102 | 20240530 | 171700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 103 | 20240530 | 171600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 104 | 20240530 | 171500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 105 | 20240530 | 171400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 106 | 20240530 | 171300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 107 | 20240530 | 171200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 108 | 20240530 | 171100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 109 | 20240530 | 171000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 110 | 20240530 | 170900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 111 | 20240530 | 170800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 112 | 20240530 | 170700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 113 | 20240530 | 170600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 114 | 20240530 | 170500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 115 | 20240530 | 170400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 116 | 20240530 | 170300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 117 | 20240530 | 170200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 118 | 20240530 | 170100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 119 | 20240530 | 170000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 120 | 20240530 | 165900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 121 | 20240530 | 165800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 122 | 20240530 | 165700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 123 | 20240530 | 165600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 124 | 20240530 | 165500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 125 | 20240530 | 165400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 126 | 20240530 | 165300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 127 | 20240530 | 165200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 128 | 20240530 | 165100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 129 | 20240530 | 165000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 130 | 20240530 | 164900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 131 | 20240530 | 164800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 132 | 20240530 | 164700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 133 | 20240530 | 164600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 134 | 20240530 | 164500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 135 | 20240530 | 164400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 136 | 20240530 | 164300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 137 | 20240530 | 164200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 138 | 20240530 | 164100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 139 | 20240530 | 164000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 140 | 20240530 | 163900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 141 | 20240530 | 163800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 142 | 20240530 | 163700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 143 | 20240530 | 163600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 144 | 20240530 | 163500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 145 | 20240530 | 163400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 146 | 20240530 | 163300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 147 | 20240530 | 163200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 148 | 20240530 | 163100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 149 | 20240530 | 163000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 150 | 20240530 | 162900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 151 | 20240530 | 162800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 152 | 20240530 | 162700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 153 | 20240530 | 162600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 154 | 20240530 | 162500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 155 | 20240530 | 162400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 156 | 20240530 | 162300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 157 | 20240530 | 162200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 158 | 20240530 | 162100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 159 | 20240530 | 162000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 160 | 20240530 | 161900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 161 | 20240530 | 161800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 162 | 20240530 | 161700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 163 | 20240530 | 161600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 164 | 20240530 | 161500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 165 | 20240530 | 161400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 166 | 20240530 | 161300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 167 | 20240530 | 161200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 168 | 20240530 | 161100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 169 | 20240530 | 161000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 170 | 20240530 | 160900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 171 | 20240530 | 160800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 172 | 20240530 | 160700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 173 | 20240530 | 160600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 174 | 20240530 | 160500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 175 | 20240530 | 160400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 176 | 20240530 | 160300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 177 | 20240530 | 160200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 178 | 20240530 | 160100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 179 | 20240530 | 160000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 180 | 20240530 | 155900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 181 | 20240530 | 155800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 182 | 20240530 | 155700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 183 | 20240530 | 155600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 184 | 20240530 | 155500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 185 | 20240530 | 155400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 186 | 20240530 | 155300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 187 | 20240530 | 155200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 188 | 20240530 | 155100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 189 | 20240530 | 155000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 190 | 20240530 | 154900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 191 | 20240530 | 154800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 192 | 20240530 | 154700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 193 | 20240530 | 154600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 194 | 20240530 | 154500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 195 | 20240530 | 154400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 196 | 20240530 | 154300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 197 | 20240530 | 154200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 198 | 20240530 | 154100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 199 | 20240530 | 154000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 200 | 20240530 | 153900 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 201 | 20240530 | 153800 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 202 | 20240530 | 153700 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 203 | 20240530 | 153600 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 204 | 20240530 | 153500 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 205 | 20240530 | 153400 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 206 | 20240530 | 153300 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20240530 | 153200 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20240530 | 153100 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20240530 | 153000 | 3090486280 | 15510 | 15510 | 15510 | 15510 | 1422 |
| 210 | 20240530 | 152900 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20240530 | 152800 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20240530 | 152700 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 213 | 20240530 | 152600 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20240530 | 152500 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20240530 | 152400 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20240530 | 152300 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20240530 | 152200 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20240530 | 152100 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 219 | 20240530 | 152000 | 3068431060 | 15510 | 15510 | 15510 | 15510 | 0 |
| 220 | 20240530 | 151900 | 3068431060 | 15510 | 15580 | 15580 | 15510 | 429 |
| 221 | 20240530 | 151800 | 3061765240 | 15580 | 15580 | 15580 | 15580 | 39 |
| 222 | 20240530 | 151700 | 3061157620 | 15580 | 15540 | 15580 | 15540 | 169 |
| 223 | 20240530 | 151600 | 3058531200 | 15510 | 15540 | 15540 | 15510 | 449 |
| 224 | 20240530 | 151500 | 3051564090 | 15540 | 15520 | 15540 | 15500 | 1188 |
| 225 | 20240530 | 151400 | 3033138020 | 15530 | 15530 | 15530 | 15530 | 81 |
| 226 | 20240530 | 151300 | 3031880090 | 15540 | 15540 | 15540 | 15530 | 814 |
| 227 | 20240530 | 151200 | 3019235720 | 15540 | 15540 | 15540 | 15540 | 60 |
| 228 | 20240530 | 151100 | 3018303320 | 15530 | 15530 | 15530 | 15530 | 11 |
| 229 | 20240530 | 151000 | 3018132490 | 15530 | 15530 | 15530 | 15530 | 155 |
| 230 | 20240530 | 150900 | 3015725340 | 15560 | 15560 | 15560 | 15560 | 155 |
| 231 | 20240530 | 150800 | 3013313540 | 15560 | 15590 | 15590 | 15560 | 642 |
| 232 | 20240530 | 150700 | 3003320700 | 15580 | 15580 | 15580 | 15580 | 3 |
| 233 | 20240530 | 150600 | 3003273960 | 15580 | 15580 | 15580 | 15580 | 100 |
| 234 | 20240530 | 150500 | 3001715960 | 15580 | 15570 | 15580 | 15570 | 396 |
| 235 | 20240530 | 150400 | 2995549530 | 15570 | 15570 | 15570 | 15560 | 580 |
| 236 | 20240530 | 150300 | 2986519290 | 15570 | 15570 | 15580 | 15560 | 308 |
| 237 | 20240530 | 150200 | 2981723760 | 15570 | 15560 | 15570 | 15560 | 81 |
| 238 | 20240530 | 150100 | 2980463180 | 15530 | 15570 | 15570 | 15530 | 1356 |
| 239 | 20240530 | 150000 | 2959399370 | 15560 | 15560 | 15560 | 15560 | 23 |
| 240 | 20240530 | 145900 | 2959041490 | 15560 | 15560 | 15560 | 15560 | 0 |
| 241 | 20240530 | 145800 | 2959041490 | 15560 | 15580 | 15580 | 15560 | 54 |
| 242 | 20240530 | 145700 | 2958201230 | 15570 | 15570 | 15570 | 15570 | 6 |
| 243 | 20240530 | 145600 | 2958107810 | 15560 | 15560 | 15560 | 15560 | 10 |
| 244 | 20240530 | 145500 | 2957952210 | 15560 | 15560 | 15560 | 15560 | 5 |
| 245 | 20240530 | 145400 | 2957874410 | 15550 | 15550 | 15550 | 15550 | 110 |
| 246 | 20240530 | 145300 | 2956163910 | 15550 | 15550 | 15550 | 15550 | 250 |
| 247 | 20240530 | 145200 | 2952276410 | 15620 | 15620 | 15620 | 15620 | 100 |
| 248 | 20240530 | 145100 | 2950714410 | 15620 | 15620 | 15620 | 15620 | 1 |
| 249 | 20240530 | 145000 | 2950698790 | 15540 | 15550 | 15550 | 15540 | 8 |
| 250 | 20240530 | 144900 | 2950574450 | 15650 | 15600 | 15650 | 15600 | 500 |
| 251 | 20240530 | 144800 | 2942750300 | 15640 | 15640 | 15640 | 15640 | 14 |
| 252 | 20240530 | 144700 | 2942531340 | 15640 | 15560 | 15640 | 15510 | 60 |
| 253 | 20240530 | 144600 | 2941599180 | 15500 | 15500 | 15510 | 15500 | 540 |
| 254 | 20240530 | 144500 | 2933224920 | 15520 | 15520 | 15540 | 15500 | 923 |
| 255 | 20240530 | 144400 | 2918892820 | 15500 | 15550 | 15550 | 15500 | 2613 |
| 256 | 20240530 | 144300 | 2878323060 | 15560 | 15600 | 15600 | 15560 | 1030 |
| 257 | 20240530 | 144200 | 2862294410 | 15610 | 15610 | 15610 | 15610 | 0 |
| 258 | 20240530 | 144100 | 2862294410 | 15610 | 15620 | 15650 | 15610 | 124 |
| 259 | 20240530 | 144000 | 2860357600 | 15620 | 15700 | 15700 | 15620 | 580 |
| 260 | 20240530 | 143900 | 2851265020 | 15700 | 15650 | 15700 | 15650 | 85 |
| 261 | 20240530 | 143800 | 2849931670 | 15690 | 15690 | 15690 | 15690 | 59 |
| 262 | 20240530 | 143700 | 2849005960 | 15700 | 15690 | 15700 | 15690 | 45 |
| 263 | 20240530 | 143600 | 2848299570 | 15690 | 15640 | 15690 | 15640 | 85 |
| 264 | 20240530 | 143500 | 2846969360 | 15650 | 15660 | 15660 | 15650 | 225 |
| 265 | 20240530 | 143400 | 2843448000 | 15650 | 15650 | 15650 | 15650 | 282 |
| 266 | 20240530 | 143300 | 2839034700 | 15650 | 15660 | 15660 | 15650 | 38 |
| 267 | 20240530 | 143200 | 2838439870 | 15660 | 15690 | 15700 | 15660 | 344 |
| 268 | 20240530 | 143100 | 2833049730 | 15640 | 15650 | 15650 | 15640 | 614 |
| 269 | 20240530 | 143000 | 2823445320 | 15640 | 15680 | 15680 | 15640 | 601 |
| 270 | 20240530 | 142900 | 2814029120 | 15700 | 15680 | 15700 | 15680 | 444 |
| 271 | 20240530 | 142800 | 2807060720 | 15680 | 15660 | 15680 | 15660 | 203 |
| 272 | 20240530 | 142700 | 2803879990 | 15660 | 15650 | 15660 | 15650 | 369 |
| 273 | 20240530 | 142600 | 2798104110 | 15650 | 15640 | 15660 | 15640 | 357 |
| 274 | 20240530 | 142500 | 2792516950 | 15640 | 15660 | 15660 | 15620 | 38 |
| 275 | 20240530 | 142400 | 2791922930 | 15660 | 15640 | 15660 | 15620 | 250 |
| 276 | 20240530 | 142300 | 2788013350 | 15620 | 15630 | 15630 | 15620 | 13 |
| 277 | 20240530 | 142200 | 2787810240 | 15620 | 15620 | 15620 | 15620 | 0 |
| 278 | 20240530 | 142100 | 2787810240 | 15620 | 15620 | 15620 | 15620 | 17 |
| 279 | 20240530 | 142000 | 2787544700 | 15630 | 15610 | 15630 | 15610 | 432 |
| 280 | 20240530 | 141900 | 2780793800 | 15630 | 15630 | 15630 | 15630 | 1 |
| 281 | 20240530 | 141800 | 2780778170 | 15610 | 15630 | 15630 | 15610 | 210 |
| 282 | 20240530 | 141700 | 2777499870 | 15640 | 15640 | 15640 | 15640 | 0 |
| 283 | 20240530 | 141600 | 2777499870 | 15640 | 15630 | 15640 | 15630 | 54 |
| 284 | 20240530 | 141500 | 2776655360 | 15540 | 15540 | 15540 | 15540 | 0 |
| 285 | 20240530 | 141400 | 2776655360 | 15540 | 15630 | 15630 | 15540 | 416 |
| 286 | 20240530 | 141300 | 2770162460 | 15650 | 15620 | 15670 | 15620 | 509 |
| 287 | 20240530 | 141200 | 2762205730 | 15610 | 15610 | 15610 | 15610 | 268 |
| 288 | 20240530 | 141100 | 2758022250 | 15610 | 15580 | 15610 | 15550 | 437 |
| 289 | 20240530 | 141000 | 2751226520 | 15580 | 15580 | 15580 | 15580 | 73 |
| 290 | 20240530 | 140900 | 2750089180 | 15600 | 15580 | 15600 | 15580 | 120 |
| 291 | 20240530 | 140800 | 2748219400 | 15610 | 15610 | 15610 | 15610 | 1 |
| 292 | 20240530 | 140700 | 2748203790 | 15540 | 15620 | 15620 | 15540 | 304 |
| 293 | 20240530 | 140600 | 2743478670 | 15590 | 15570 | 15590 | 15570 | 468 |
| 294 | 20240530 | 140500 | 2736187400 | 15580 | 15510 | 15580 | 15510 | 1628 |
| 295 | 20240530 | 140400 | 2710872670 | 15510 | 15490 | 15510 | 15490 | 21 |
| 296 | 20240530 | 140300 | 2710547360 | 15480 | 15480 | 15480 | 15480 | 3 |
| 297 | 20240530 | 140200 | 2710500920 | 15450 | 15440 | 15450 | 15440 | 303 |
| 298 | 20240530 | 140100 | 2705820700 | 15440 | 15470 | 15470 | 15440 | 730 |
| 299 | 20240530 | 140000 | 2694539340 | 15470 | 15490 | 15490 | 15470 | 272 |
| 300 | 20240530 | 135900 | 2690330200 | 15490 | 15500 | 15500 | 15490 | 381 |
| 301 | 20240530 | 135800 | 2684426170 | 15540 | 15500 | 15540 | 15500 | 42 |
| 302 | 20240530 | 135700 | 2683775010 | 15500 | 15500 | 15500 | 15500 | 516 |
| 303 | 20240530 | 135600 | 2675777010 | 15500 | 15530 | 15530 | 15500 | 1390 |
| 304 | 20240530 | 135500 | 2654218120 | 15530 | 15530 | 15550 | 15530 | 21 |
| 305 | 20240530 | 135400 | 2653891790 | 15530 | 15530 | 15530 | 15530 | 99 |
| 306 | 20240530 | 135300 | 2652354320 | 15520 | 15560 | 15560 | 15520 | 8 |
| 307 | 20240530 | 135200 | 2652230120 | 15560 | 15520 | 15570 | 15510 | 135 |
| 308 | 20240530 | 135100 | 2650130520 | 15560 | 15570 | 15570 | 15500 | 146 |
| 309 | 20240530 | 135000 | 2647866140 | 15570 | 15580 | 15590 | 15500 | 683 |
| 310 | 20240530 | 134900 | 2637264740 | 15590 | 15570 | 15590 | 15570 | 22 |
| 311 | 20240530 | 134800 | 2636921820 | 15530 | 15510 | 15530 | 15500 | 1556 |
| 312 | 20240530 | 134700 | 2612775660 | 15520 | 15530 | 15540 | 15510 | 1643 |
| 313 | 20240530 | 134600 | 2587265410 | 15550 | 15570 | 15570 | 15530 | 659 |
| 314 | 20240530 | 134500 | 2577023970 | 15570 | 15580 | 15580 | 15550 | 389 |
| 315 | 20240530 | 134400 | 2570965240 | 15580 | 15550 | 15620 | 15550 | 665 |
| 316 | 20240530 | 134300 | 2560603920 | 15540 | 15540 | 15540 | 15500 | 1536 |
| 317 | 20240530 | 134200 | 2536763680 | 15540 | 15610 | 15620 | 15540 | 8590 |
| 318 | 20240530 | 134100 | 2402861710 | 15610 | 15660 | 15690 | 15610 | 4712 |
| 319 | 20240530 | 134000 | 2329224790 | 15650 | 15660 | 15660 | 15640 | 1108 |
| 320 | 20240530 | 133900 | 2311884930 | 15740 | 15630 | 15740 | 15620 | 1173 |
| 321 | 20240530 | 133800 | 2293506960 | 15630 | 15640 | 15640 | 15630 | 2635 |
| 322 | 20240530 | 133700 | 2252320780 | 15640 | 15670 | 15670 | 15630 | 2004 |
| 323 | 20240530 | 133600 | 2220970650 | 15680 | 15680 | 15680 | 15640 | 529 |
| 324 | 20240530 | 133500 | 2212688340 | 15630 | 15820 | 15820 | 15620 | 8259 |
| 325 | 20240530 | 133400 | 2083131460 | 15750 | 15810 | 15840 | 15650 | 7428 |
| 326 | 20240530 | 133300 | 1966188270 | 15820 | 15920 | 15920 | 15800 | 3727 |
| 327 | 20240530 | 133200 | 1907164010 | 15920 | 15810 | 15950 | 15810 | 3611 |
| 328 | 20240530 | 133100 | 1849787850 | 15880 | 15950 | 16020 | 15840 | 11191 |
| 329 | 20240530 | 133000 | 1671547690 | 16000 | 15770 | 16000 | 15730 | 15652 |
| 330 | 20240530 | 132900 | 1422985520 | 15720 | 15590 | 15750 | 15590 | 1331 |
| 331 | 20240530 | 132800 | 1402065070 | 15590 | 15590 | 15590 | 15590 | 287 |
| 332 | 20240530 | 132700 | 1397590740 | 15640 | 15630 | 15640 | 15630 | 178 |
| 333 | 20240530 | 132600 | 1394808430 | 15650 | 15700 | 15750 | 15530 | 2870 |
| 334 | 20240530 | 132500 | 1349833450 | 15740 | 15400 | 15740 | 15400 | 8328 |
| 335 | 20240530 | 132400 | 1219787220 | 15400 | 15410 | 15410 | 15400 | 300 |
| 336 | 20240530 | 132300 | 1215167120 | 15400 | 15400 | 15400 | 15400 | 143 |
| 337 | 20240530 | 132200 | 1212964920 | 15400 | 15400 | 15400 | 15400 | 9 |
| 338 | 20240530 | 132100 | 1212826320 | 15400 | 15400 | 15400 | 15400 | 2 |
| 339 | 20240530 | 132000 | 1212795520 | 15410 | 15420 | 15420 | 15410 | 315 |
| 340 | 20240530 | 131900 | 1207941270 | 15410 | 15410 | 15410 | 15410 | 0 |
| 341 | 20240530 | 131800 | 1207941270 | 15410 | 15410 | 15410 | 15410 | 0 |
| 342 | 20240530 | 131700 | 1207941270 | 15410 | 15410 | 15410 | 15410 | 0 |
| 343 | 20240530 | 131600 | 1207941270 | 15410 | 15410 | 15410 | 15410 | 0 |
| 344 | 20240530 | 131500 | 1207941270 | 15410 | 15410 | 15410 | 15410 | 8 |
| 345 | 20240530 | 131400 | 1207817990 | 15400 | 15400 | 15400 | 15400 | 0 |
| 346 | 20240530 | 131300 | 1207817990 | 15400 | 15420 | 15420 | 15400 | 452 |
| 347 | 20240530 | 131200 | 1200852030 | 15450 | 15450 | 15450 | 15430 | 846 |
| 348 | 20240530 | 131100 | 1187789330 | 15430 | 15430 | 15430 | 15430 | 0 |
| 349 | 20240530 | 131000 | 1187789330 | 15430 | 15430 | 15430 | 15430 | 0 |
| 350 | 20240530 | 130900 | 1187789330 | 15430 | 15430 | 15430 | 15430 | 3 |
| 351 | 20240530 | 130800 | 1187743040 | 15440 | 15440 | 15440 | 15440 | 0 |
| 352 | 20240530 | 130700 | 1187743040 | 15440 | 15410 | 15440 | 15410 | 210 |
| 353 | 20240530 | 130600 | 1184505640 | 15410 | 15410 | 15410 | 15400 | 85 |
| 354 | 20240530 | 130500 | 1183196040 | 15400 | 15400 | 15400 | 15400 | 3 |
| 355 | 20240530 | 130400 | 1183149840 | 15400 | 15410 | 15410 | 15400 | 700 |
| 356 | 20240530 | 130300 | 1172366190 | 15410 | 15410 | 15410 | 15410 | 10 |
| 357 | 20240530 | 130200 | 1172212090 | 15400 | 15440 | 15440 | 15400 | 501 |
| 358 | 20240530 | 130100 | 1164492080 | 15440 | 15440 | 15440 | 15440 | 7 |
| 359 | 20240530 | 130000 | 1164384000 | 15440 | 15440 | 15440 | 15440 | 54 |
| 360 | 20240530 | 125900 | 1163550240 | 15440 | 15440 | 15440 | 15440 | 646 |
| 361 | 20240530 | 125800 | 1153576000 | 15440 | 15440 | 15440 | 15440 | 4 |
| 362 | 20240530 | 125700 | 1153514240 | 15440 | 15440 | 15440 | 15440 | 0 |
| 363 | 20240530 | 125600 | 1153514240 | 15440 | 15440 | 15440 | 15440 | 3 |
| 364 | 20240530 | 125500 | 1153467920 | 15440 | 15440 | 15440 | 15440 | 99 |
| 365 | 20240530 | 125400 | 1151939360 | 15440 | 15440 | 15440 | 15440 | 401 |
| 366 | 20240530 | 125300 | 1145747920 | 15460 | 15450 | 15460 | 15450 | 21 |
| 367 | 20240530 | 125200 | 1145423280 | 15460 | 15460 | 15460 | 15460 | 2 |
| 368 | 20240530 | 125100 | 1145392360 | 15460 | 15460 | 15460 | 15460 | 0 |
| 369 | 20240530 | 125000 | 1145392360 | 15460 | 15460 | 15460 | 15460 | 0 |
| 370 | 20240530 | 124900 | 1145392360 | 15460 | 15460 | 15460 | 15460 | 0 |
| 371 | 20240530 | 124800 | 1145392360 | 15460 | 15460 | 15460 | 15460 | 0 |
| 372 | 20240530 | 124700 | 1145392360 | 15460 | 15460 | 15460 | 15460 | 0 |
| 373 | 20240530 | 124600 | 1145392360 | 15460 | 15450 | 15460 | 15450 | 6 |
| 374 | 20240530 | 124500 | 1145299610 | 15440 | 15440 | 15440 | 15440 | 0 |
| 375 | 20240530 | 124400 | 1145299610 | 15440 | 15440 | 15440 | 15440 | 0 |
| 376 | 20240530 | 124300 | 1145299610 | 15440 | 15440 | 15440 | 15440 | 207 |
| 377 | 20240530 | 124200 | 1142103530 | 15410 | 15410 | 15410 | 15410 | 1117 |
| 378 | 20240530 | 124100 | 1124890560 | 15400 | 15400 | 15400 | 15400 | 0 |
| 379 | 20240530 | 124000 | 1124890560 | 15400 | 15410 | 15410 | 15400 | 100 |
| 380 | 20240530 | 123900 | 1123350320 | 15440 | 15440 | 15440 | 15440 | 30 |
| 381 | 20240530 | 123800 | 1122887120 | 15410 | 15410 | 15410 | 15400 | 829 |
| 382 | 20240530 | 123700 | 1110115500 | 15420 | 15420 | 15420 | 15420 | 87 |
| 383 | 20240530 | 123600 | 1108773960 | 15430 | 15440 | 15440 | 15430 | 610 |
| 384 | 20240530 | 123500 | 1099357870 | 15450 | 15450 | 15450 | 15450 | 1 |
| 385 | 20240530 | 123400 | 1099342420 | 15460 | 15460 | 15460 | 15460 | 0 |
| 386 | 20240530 | 123300 | 1099342420 | 15460 | 15460 | 15460 | 15460 | 5 |
| 387 | 20240530 | 123200 | 1099265120 | 15460 | 15460 | 15460 | 15460 | 15 |
| 388 | 20240530 | 123100 | 1099033220 | 15460 | 15450 | 15460 | 15450 | 192 |
| 389 | 20240530 | 123000 | 1096066810 | 15440 | 15450 | 15450 | 15440 | 11 |
| 390 | 20240530 | 122900 | 1095896960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 391 | 20240530 | 122800 | 1095896960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 392 | 20240530 | 122700 | 1095896960 | 15450 | 15450 | 15450 | 15450 | 735 |
| 393 | 20240530 | 122600 | 1084541210 | 15450 | 15450 | 15450 | 15450 | 110 |
| 394 | 20240530 | 122500 | 1082841710 | 15460 | 15450 | 15460 | 15450 | 2 |
| 395 | 20240530 | 122400 | 1082810800 | 15440 | 15440 | 15440 | 15440 | 2 |
| 396 | 20240530 | 122300 | 1082779920 | 15440 | 15440 | 15440 | 15440 | 11 |
| 397 | 20240530 | 122200 | 1082610080 | 15440 | 15440 | 15440 | 15440 | 1 |
| 398 | 20240530 | 122100 | 1082594640 | 15440 | 15440 | 15440 | 15440 | 0 |
| 399 | 20240530 | 122000 | 1082594640 | 15440 | 15440 | 15440 | 15440 | 0 |
| 400 | 20240530 | 121900 | 1082594640 | 15440 | 15440 | 15440 | 15440 | 119 |
| 401 | 20240530 | 121800 | 1080757280 | 15440 | 15440 | 15440 | 15440 | 0 |
| 402 | 20240530 | 121700 | 1080757280 | 15440 | 15440 | 15440 | 15440 | 0 |
| 403 | 20240530 | 121600 | 1080757280 | 15440 | 15440 | 15440 | 15440 | 172 |
| 404 | 20240530 | 121500 | 1078101600 | 15440 | 15440 | 15440 | 15440 | 0 |
| 405 | 20240530 | 121400 | 1078101600 | 15440 | 15450 | 15450 | 15440 | 65 |
| 406 | 20240530 | 121300 | 1077097620 | 15440 | 15490 | 15490 | 15440 | 11 |
| 407 | 20240530 | 121200 | 1076927730 | 15440 | 15450 | 15450 | 15440 | 520 |
| 408 | 20240530 | 121100 | 1068893930 | 15450 | 15450 | 15450 | 15450 | 0 |
| 409 | 20240530 | 121000 | 1068893930 | 15450 | 15450 | 15450 | 15450 | 0 |
| 410 | 20240530 | 120900 | 1068893930 | 15450 | 15450 | 15450 | 15450 | 572 |
| 411 | 20240530 | 120800 | 1060056530 | 15450 | 15450 | 15450 | 15450 | 0 |
| 412 | 20240530 | 120700 | 1060056530 | 15450 | 15450 | 15450 | 15450 | 2 |
| 413 | 20240530 | 120600 | 1060025630 | 15490 | 15490 | 15490 | 15490 | 256 |
| 414 | 20240530 | 120500 | 1056060190 | 15440 | 15450 | 15450 | 15440 | 204 |
| 415 | 20240530 | 120400 | 1052910160 | 15460 | 15470 | 15470 | 15460 | 69 |
| 416 | 20240530 | 120300 | 1051843170 | 15470 | 15490 | 15490 | 15470 | 29 |
| 417 | 20240530 | 120200 | 1051394520 | 15490 | 15490 | 15490 | 15490 | 1 |
| 418 | 20240530 | 120100 | 1051379030 | 15480 | 15480 | 15480 | 15480 | 1 |
| 419 | 20240530 | 120000 | 1051363550 | 15470 | 15470 | 15470 | 15470 | 53 |
| 420 | 20240530 | 115900 | 1050543640 | 15490 | 15480 | 15490 | 15480 | 239 |
| 421 | 20240530 | 115800 | 1046841540 | 15490 | 15490 | 15490 | 15490 | 0 |
| 422 | 20240530 | 115700 | 1046841540 | 15490 | 15490 | 15490 | 15490 | 6 |
| 423 | 20240530 | 115600 | 1046748600 | 15490 | 15490 | 15490 | 15490 | 3 |
| 424 | 20240530 | 115500 | 1046702130 | 15490 | 15460 | 15490 | 15460 | 2 |
| 425 | 20240530 | 115400 | 1046671180 | 15440 | 15440 | 15440 | 15440 | 0 |
| 426 | 20240530 | 115300 | 1046671180 | 15440 | 15440 | 15440 | 15440 | 20 |
| 427 | 20240530 | 115200 | 1046362380 | 15430 | 15430 | 15430 | 15430 | 0 |
| 428 | 20240530 | 115100 | 1046362380 | 15430 | 15430 | 15430 | 15430 | 0 |
| 429 | 20240530 | 115000 | 1046362380 | 15430 | 15430 | 15430 | 15430 | 0 |
| 430 | 20240530 | 114900 | 1046362380 | 15430 | 15430 | 15430 | 15430 | 10 |
| 431 | 20240530 | 114800 | 1046208080 | 15430 | 15430 | 15430 | 15430 | 0 |
| 432 | 20240530 | 114700 | 1046208080 | 15430 | 15420 | 15430 | 15420 | 56 |
| 433 | 20240530 | 114600 | 1045344200 | 15420 | 15450 | 15450 | 15420 | 1050 |
| 434 | 20240530 | 114500 | 1029137940 | 15450 | 15450 | 15450 | 15450 | 0 |
| 435 | 20240530 | 114400 | 1029137940 | 15450 | 15450 | 15450 | 15450 | 0 |
| 436 | 20240530 | 114300 | 1029137940 | 15450 | 15470 | 15470 | 15450 | 250 |
| 437 | 20240530 | 114200 | 1025271940 | 15470 | 15470 | 15470 | 15470 | 5 |
| 438 | 20240530 | 114100 | 1025194590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 439 | 20240530 | 114000 | 1025194590 | 15470 | 15470 | 15470 | 15470 | 76 |
| 440 | 20240530 | 113900 | 1024018870 | 15470 | 15480 | 15480 | 15470 | 164 |
| 441 | 20240530 | 113800 | 1021480700 | 15480 | 15500 | 15500 | 15480 | 77 |
| 442 | 20240530 | 113700 | 1020288160 | 15500 | 15500 | 15500 | 15500 | 696 |
| 443 | 20240530 | 113600 | 1009500160 | 15500 | 15500 | 15500 | 15500 | 1 |
| 444 | 20240530 | 113500 | 1009484660 | 15500 | 15500 | 15500 | 15500 | 4 |
| 445 | 20240530 | 113400 | 1009422660 | 15510 | 15510 | 15510 | 15510 | 0 |
| 446 | 20240530 | 113300 | 1009422660 | 15510 | 15510 | 15510 | 15510 | 0 |
| 447 | 20240530 | 113200 | 1009422660 | 15510 | 15500 | 15510 | 15500 | 88 |
| 448 | 20240530 | 113100 | 1008057980 | 15510 | 15470 | 15510 | 15460 | 1001 |
| 449 | 20240530 | 113000 | 992581430 | 15470 | 15470 | 15470 | 15470 | 204 |
| 450 | 20240530 | 112900 | 989425550 | 15510 | 15510 | 15510 | 15510 | 33 |
| 451 | 20240530 | 112800 | 988913720 | 15520 | 15520 | 15520 | 15520 | 0 |
| 452 | 20240530 | 112700 | 988913720 | 15520 | 15520 | 15520 | 15520 | 10 |
| 453 | 20240530 | 112600 | 988758520 | 15470 | 15480 | 15480 | 15470 | 120 |
| 454 | 20240530 | 112500 | 986902100 | 15470 | 15470 | 15470 | 15470 | 0 |
| 455 | 20240530 | 112400 | 986902100 | 15470 | 15470 | 15470 | 15470 | 0 |
| 456 | 20240530 | 112300 | 986902100 | 15470 | 15470 | 15470 | 15470 | 0 |
| 457 | 20240530 | 112200 | 986902100 | 15470 | 15520 | 15520 | 15470 | 26 |
| 458 | 20240530 | 112100 | 986499580 | 15470 | 15470 | 15470 | 15470 | 0 |
| 459 | 20240530 | 112000 | 986499580 | 15470 | 15470 | 15470 | 15470 | 165 |
| 460 | 20240530 | 111900 | 983947030 | 15510 | 15510 | 15510 | 15510 | 10 |
| 461 | 20240530 | 111800 | 983791930 | 15470 | 15470 | 15470 | 15470 | 0 |
| 462 | 20240530 | 111700 | 983791930 | 15470 | 15510 | 15510 | 15470 | 690 |
| 463 | 20240530 | 111600 | 973108170 | 15510 | 15510 | 15510 | 15510 | 1 |
| 464 | 20240530 | 111500 | 973092660 | 15500 | 15520 | 15520 | 15500 | 98 |
| 465 | 20240530 | 111400 | 971573640 | 15520 | 15520 | 15520 | 15520 | 1 |
| 466 | 20240530 | 111300 | 971558120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 467 | 20240530 | 111200 | 971558120 | 15520 | 15520 | 15520 | 15520 | 33 |
| 468 | 20240530 | 111100 | 971045960 | 15520 | 15520 | 15520 | 15520 | 21 |
| 469 | 20240530 | 111000 | 970720040 | 15520 | 15520 | 15520 | 15520 | 0 |
| 470 | 20240530 | 110900 | 970720040 | 15520 | 15520 | 15520 | 15520 | 0 |
| 471 | 20240530 | 110800 | 970720040 | 15520 | 15500 | 15520 | 15500 | 4 |
| 472 | 20240530 | 110700 | 970657980 | 15530 | 15500 | 15530 | 15500 | 20 |
| 473 | 20240530 | 110600 | 970347410 | 15500 | 15510 | 15510 | 15500 | 60 |
| 474 | 20240530 | 110500 | 969417130 | 15500 | 15510 | 15510 | 15500 | 170 |
| 475 | 20240530 | 110400 | 966781130 | 15510 | 15530 | 15540 | 15510 | 945 |
| 476 | 20240530 | 110300 | 952118980 | 15540 | 15540 | 15540 | 15540 | 485 |
| 477 | 20240530 | 110200 | 944582080 | 15540 | 15540 | 15540 | 15540 | 3 |
| 478 | 20240530 | 110100 | 944535460 | 15550 | 15550 | 15550 | 15550 | 2 |
| 479 | 20240530 | 110000 | 944504360 | 15550 | 15550 | 15550 | 15550 | 0 |
| 480 | 20240530 | 105900 | 944504360 | 15550 | 15550 | 15550 | 15550 | 37 |
| 481 | 20240530 | 105800 | 943929010 | 15550 | 15550 | 15550 | 15550 | 0 |
| 482 | 20240530 | 105700 | 943929010 | 15550 | 15560 | 15560 | 15550 | 15 |
| 483 | 20240530 | 105600 | 943695650 | 15560 | 15570 | 15570 | 15560 | 1700 |
| 484 | 20240530 | 105500 | 917242540 | 15580 | 15570 | 15580 | 15570 | 256 |
| 485 | 20240530 | 105400 | 913254110 | 15580 | 15580 | 15580 | 15580 | 96 |
| 486 | 20240530 | 105300 | 911758430 | 15580 | 15580 | 15580 | 15580 | 1 |
| 487 | 20240530 | 105200 | 911742850 | 15570 | 15540 | 15570 | 15540 | 457 |
| 488 | 20240530 | 105100 | 904634000 | 15560 | 15560 | 15560 | 15560 | 0 |
| 489 | 20240530 | 105000 | 904634000 | 15560 | 15560 | 15560 | 15560 | 1 |
| 490 | 20240530 | 104900 | 904618440 | 15560 | 15560 | 15560 | 15560 | 1 |
| 491 | 20240530 | 104800 | 904602880 | 15560 | 15560 | 15560 | 15560 | 0 |
| 492 | 20240530 | 104700 | 904602880 | 15560 | 15560 | 15560 | 15560 | 8 |
| 493 | 20240530 | 104600 | 904478400 | 15560 | 15560 | 15560 | 15560 | 500 |
| 494 | 20240530 | 104500 | 896698400 | 15520 | 15520 | 15520 | 15520 | 1 |
| 495 | 20240530 | 104400 | 896682880 | 15520 | 15530 | 15530 | 15520 | 30 |
| 496 | 20240530 | 104300 | 896217200 | 15540 | 15570 | 15570 | 15540 | 70 |
| 497 | 20240530 | 104200 | 895128470 | 15570 | 15570 | 15570 | 15570 | 2 |
| 498 | 20240530 | 104100 | 895097330 | 15570 | 15570 | 15570 | 15570 | 5 |
| 499 | 20240530 | 104000 | 895019480 | 15580 | 15590 | 15590 | 15580 | 399 |
| 500 | 20240530 | 103900 | 888801570 | 15580 | 15560 | 15580 | 15560 | 752 |
| 501 | 20240530 | 103800 | 877098210 | 15580 | 15560 | 15580 | 15560 | 366 |
| 502 | 20240530 | 103700 | 871399130 | 15520 | 15550 | 15560 | 15520 | 61 |
| 503 | 20240530 | 103600 | 870451080 | 15560 | 15560 | 15560 | 15560 | 23 |
| 504 | 20240530 | 103500 | 870093200 | 15560 | 15560 | 15560 | 15560 | 5 |
| 505 | 20240530 | 103400 | 870015400 | 15550 | 15530 | 15550 | 15530 | 117 |
| 506 | 20240530 | 103300 | 868196370 | 15520 | 15520 | 15520 | 15520 | 0 |
| 507 | 20240530 | 103200 | 868196370 | 15520 | 15500 | 15520 | 15500 | 10 |
| 508 | 20240530 | 103100 | 868041270 | 15500 | 15500 | 15500 | 15500 | 150 |
| 509 | 20240530 | 103000 | 865716270 | 15500 | 15500 | 15500 | 15500 | 88 |
| 510 | 20240530 | 102900 | 864352270 | 15500 | 15490 | 15500 | 15490 | 150 |
| 511 | 20240530 | 102800 | 862027770 | 15500 | 15510 | 15510 | 15500 | 70 |
| 512 | 20240530 | 102700 | 860942520 | 15510 | 15510 | 15510 | 15510 | 15 |
| 513 | 20240530 | 102600 | 860709870 | 15510 | 15510 | 15510 | 15510 | 4 |
| 514 | 20240530 | 102500 | 860647830 | 15510 | 15510 | 15510 | 15510 | 0 |
| 515 | 20240530 | 102400 | 860647830 | 15510 | 15520 | 15520 | 15510 | 400 |
| 516 | 20240530 | 102300 | 854443810 | 15510 | 15510 | 15520 | 15510 | 45 |
| 517 | 20240530 | 102200 | 853745850 | 15510 | 15520 | 15520 | 15510 | 1381 |
| 518 | 20240530 | 102100 | 832326060 | 15520 | 15520 | 15520 | 15520 | 0 |
| 519 | 20240530 | 102000 | 832326060 | 15520 | 15530 | 15530 | 15520 | 155 |
| 520 | 20240530 | 101900 | 829919960 | 15530 | 15510 | 15530 | 15510 | 230 |
| 521 | 20240530 | 101800 | 826351560 | 15520 | 15520 | 15520 | 15520 | 49 |
| 522 | 20240530 | 101700 | 825591080 | 15510 | 15520 | 15520 | 15510 | 50 |
| 523 | 20240530 | 101600 | 824815140 | 15510 | 15510 | 15510 | 15510 | 14 |
| 524 | 20240530 | 101500 | 824598000 | 15550 | 15550 | 15550 | 15550 | 1 |
| 525 | 20240530 | 101400 | 824582450 | 15490 | 15490 | 15490 | 15490 | 0 |
| 526 | 20240530 | 101300 | 824582450 | 15490 | 15550 | 15550 | 15490 | 7 |
| 527 | 20240530 | 101200 | 824473960 | 15510 | 15480 | 15550 | 15480 | 1772 |
| 528 | 20240530 | 101100 | 796961190 | 15480 | 15480 | 15480 | 15480 | 37 |
| 529 | 20240530 | 101000 | 796388430 | 15470 | 15530 | 15530 | 15470 | 7 |
| 530 | 20240530 | 100900 | 796280080 | 15530 | 15530 | 15550 | 15530 | 54 |
| 531 | 20240530 | 100800 | 795441380 | 15530 | 15510 | 15530 | 15510 | 396 |
| 532 | 20240530 | 100700 | 789296040 | 15520 | 15440 | 15520 | 15440 | 397 |
| 533 | 20240530 | 100600 | 783141140 | 15430 | 15430 | 15430 | 15430 | 0 |
| 534 | 20240530 | 100500 | 783141140 | 15430 | 15440 | 15440 | 15430 | 212 |
| 535 | 20240530 | 100400 | 779868240 | 15410 | 15480 | 15480 | 15410 | 70 |
| 536 | 20240530 | 100300 | 778785970 | 15490 | 15450 | 15490 | 15390 | 582 |
| 537 | 20240530 | 100200 | 769797570 | 15340 | 15390 | 15390 | 15330 | 1937 |
| 538 | 20240530 | 100100 | 740056480 | 15390 | 15410 | 15410 | 15370 | 876 |
| 539 | 20240530 | 100000 | 726570600 | 15410 | 15410 | 15410 | 15410 | 150 |
| 540 | 20240530 | 095900 | 724259100 | 15410 | 15420 | 15420 | 15400 | 559 |
| 541 | 20240530 | 095800 | 715643920 | 15420 | 15450 | 15450 | 15420 | 559 |
| 542 | 20240530 | 095700 | 707017230 | 15450 | 15450 | 15450 | 15440 | 512 |
| 543 | 20240530 | 095600 | 699109600 | 15450 | 15470 | 15470 | 15450 | 829 |
| 544 | 20240530 | 095500 | 686300390 | 15460 | 15470 | 15510 | 15460 | 256 |
| 545 | 20240530 | 095400 | 682342420 | 15460 | 15460 | 15460 | 15460 | 390 |
| 546 | 20240530 | 095300 | 676313020 | 15460 | 15520 | 15520 | 15460 | 113 |
| 547 | 20240530 | 095200 | 674565860 | 15470 | 15470 | 15470 | 15470 | 328 |
| 548 | 20240530 | 095100 | 669491700 | 15470 | 15490 | 15490 | 15470 | 50 |
| 549 | 20240530 | 095000 | 668717650 | 15520 | 15510 | 15520 | 15500 | 537 |
| 550 | 20240530 | 094900 | 660389110 | 15520 | 15530 | 15530 | 15520 | 29 |
| 551 | 20240530 | 094800 | 659939010 | 15520 | 15570 | 15580 | 15520 | 10 |
| 552 | 20240530 | 094700 | 659783290 | 15580 | 15580 | 15580 | 15580 | 32 |
| 553 | 20240530 | 094600 | 659284730 | 15580 | 15580 | 15580 | 15580 | 7 |
| 554 | 20240530 | 094500 | 659175670 | 15580 | 15500 | 15580 | 15500 | 508 |
| 555 | 20240530 | 094400 | 651272090 | 15500 | 15460 | 15500 | 15460 | 673 |
| 556 | 20240530 | 094300 | 640851830 | 15510 | 15460 | 15510 | 15450 | 532 |
| 557 | 20240530 | 094200 | 632630000 | 15460 | 15490 | 15530 | 15460 | 1038 |
| 558 | 20240530 | 094100 | 616576140 | 15480 | 15540 | 15540 | 15480 | 315 |
| 559 | 20240530 | 094000 | 611699880 | 15480 | 15480 | 15480 | 15480 | 196 |
| 560 | 20240530 | 093900 | 608665800 | 15470 | 15520 | 15520 | 15470 | 3085 |
| 561 | 20240530 | 093800 | 560888220 | 15540 | 15550 | 15600 | 15500 | 1719 |
| 562 | 20240530 | 093700 | 534197570 | 15550 | 15600 | 15600 | 15550 | 1324 |
| 563 | 20240530 | 093600 | 513601100 | 15560 | 15590 | 15590 | 15560 | 568 |
| 564 | 20240530 | 093500 | 504757380 | 15600 | 15600 | 15600 | 15600 | 1 |
| 565 | 20240530 | 093400 | 504741780 | 15580 | 15610 | 15610 | 15580 | 474 |
| 566 | 20240530 | 093300 | 497348190 | 15600 | 15670 | 15670 | 15600 | 370 |
| 567 | 20240530 | 093200 | 491572180 | 15620 | 15650 | 15650 | 15610 | 2499 |
| 568 | 20240530 | 093100 | 452480420 | 15650 | 15660 | 15660 | 15650 | 459 |
| 569 | 20240530 | 093000 | 445296050 | 15670 | 15720 | 15720 | 15670 | 926 |
| 570 | 20240530 | 092900 | 430765710 | 15710 | 15710 | 15710 | 15710 | 63 |
| 571 | 20240530 | 092800 | 429775980 | 15710 | 15710 | 15710 | 15710 | 4 |
| 572 | 20240530 | 092700 | 429713140 | 15700 | 15700 | 15700 | 15700 | 26 |
| 573 | 20240530 | 092600 | 429304940 | 15700 | 15730 | 15730 | 15690 | 939 |
| 574 | 20240530 | 092500 | 414561660 | 15740 | 15740 | 15740 | 15740 | 11 |
| 575 | 20240530 | 092400 | 414388520 | 15740 | 15740 | 15740 | 15740 | 12 |
| 576 | 20240530 | 092300 | 414199640 | 15700 | 15700 | 15700 | 15700 | 14 |
| 577 | 20240530 | 092200 | 413979840 | 15700 | 15700 | 15700 | 15700 | 246 |
| 578 | 20240530 | 092100 | 410117640 | 15680 | 15700 | 15700 | 15680 | 218 |
| 579 | 20240530 | 092000 | 406698200 | 15700 | 15730 | 15730 | 15660 | 877 |
| 580 | 20240530 | 091900 | 392929210 | 15730 | 15750 | 15750 | 15730 | 212 |
| 581 | 20240530 | 091800 | 389592890 | 15750 | 15800 | 15810 | 15750 | 577 |
| 582 | 20240530 | 091700 | 380491280 | 15800 | 15800 | 15800 | 15800 | 7 |
| 583 | 20240530 | 091600 | 380380680 | 15800 | 15740 | 15800 | 15730 | 351 |
| 584 | 20240530 | 091500 | 374859110 | 15810 | 15810 | 15820 | 15730 | 414 |
| 585 | 20240530 | 091400 | 368321380 | 15820 | 15840 | 15840 | 15730 | 368 |
| 586 | 20240530 | 091300 | 362522310 | 15840 | 15800 | 15840 | 15800 | 321 |
| 587 | 20240530 | 091200 | 357448470 | 15780 | 15840 | 15840 | 15750 | 3189 |
| 588 | 20240530 | 091100 | 307061010 | 15840 | 15800 | 15840 | 15790 | 2493 |
| 589 | 20240530 | 091000 | 267649760 | 15800 | 15730 | 15800 | 15730 | 929 |
| 590 | 20240530 | 090900 | 252984210 | 15730 | 15770 | 15780 | 15730 | 555 |
| 591 | 20240530 | 090800 | 244232080 | 15770 | 15620 | 15780 | 15610 | 1465 |
| 592 | 20240530 | 090700 | 221191750 | 15610 | 15600 | 15630 | 15600 | 140 |
| 593 | 20240530 | 090600 | 219005430 | 15600 | 15640 | 15640 | 15600 | 584 |
| 594 | 20240530 | 090500 | 209891160 | 15640 | 15710 | 15710 | 15640 | 1292 |
| 595 | 20240530 | 090400 | 189634030 | 15710 | 15690 | 15710 | 15690 | 1258 |
| 596 | 20240530 | 090300 | 169880220 | 15700 | 15780 | 15780 | 15700 | 2782 |
| 597 | 20240530 | 090200 | 126168300 | 15780 | 15650 | 15800 | 15650 | 3094 |
| 598 | 20240530 | 090100 | 77588690 | 15650 | 15660 | 15680 | 15580 | 893 |
| 599 | 20240530 | 090000 | 63606640 | 15650 | 15560 | 15690 | 15560 | 3514 |