33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 190600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 3 | 20240531 | 190500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240531 | 190400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240531 | 190300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240531 | 190200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240531 | 190100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240531 | 190000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240531 | 185900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240531 | 185800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240531 | 185700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240531 | 185600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240531 | 185500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240531 | 185400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240531 | 185300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240531 | 185200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240531 | 185100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240531 | 185000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240531 | 184900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240531 | 184800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240531 | 184700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240531 | 184600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240531 | 184500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240531 | 184400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240531 | 184300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240531 | 184200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240531 | 184100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240531 | 184000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240531 | 183900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240531 | 183800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240531 | 183700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240531 | 183600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 33 | 20240531 | 183500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240531 | 183400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240531 | 183300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240531 | 183200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240531 | 183100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240531 | 183000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240531 | 182900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240531 | 182800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240531 | 182700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240531 | 182600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240531 | 182500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240531 | 182400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240531 | 182300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240531 | 182200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240531 | 182100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240531 | 182000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240531 | 181900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240531 | 181800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240531 | 181700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240531 | 181600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240531 | 181500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240531 | 181400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240531 | 181300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240531 | 181200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240531 | 181100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240531 | 181000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240531 | 180900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240531 | 180800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240531 | 180700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240531 | 180600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 63 | 20240531 | 180500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240531 | 180400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240531 | 180300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240531 | 180200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240531 | 180100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240531 | 180000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240531 | 175900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240531 | 175800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240531 | 175700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240531 | 175600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240531 | 175500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240531 | 175400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240531 | 175300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240531 | 175200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240531 | 175100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240531 | 175000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240531 | 174900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240531 | 174800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240531 | 174700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240531 | 174600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240531 | 174500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240531 | 174400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240531 | 174300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240531 | 174200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240531 | 174100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240531 | 174000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240531 | 173900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240531 | 173800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240531 | 173700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240531 | 173600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 93 | 20240531 | 173500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240531 | 173400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240531 | 173300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240531 | 173200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240531 | 173100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240531 | 173000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240531 | 172900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240531 | 172800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240531 | 172700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240531 | 172600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240531 | 172500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240531 | 172400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240531 | 172300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240531 | 172200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240531 | 172100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240531 | 172000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240531 | 171900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240531 | 171800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240531 | 171700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240531 | 171600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240531 | 171500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240531 | 171400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240531 | 171300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240531 | 171200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240531 | 171100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240531 | 171000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240531 | 170900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240531 | 170800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240531 | 170700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240531 | 170600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 123 | 20240531 | 170500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240531 | 170400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240531 | 170300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240531 | 170200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240531 | 170100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240531 | 170000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240531 | 165900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240531 | 165800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240531 | 165700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240531 | 165600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240531 | 165500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240531 | 165400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240531 | 165300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240531 | 165200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240531 | 165100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240531 | 165000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240531 | 164900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240531 | 164800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240531 | 164700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240531 | 164600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240531 | 164500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240531 | 164400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240531 | 164300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240531 | 164200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240531 | 164100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240531 | 164000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240531 | 163900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240531 | 163800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240531 | 163700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240531 | 163600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 153 | 20240531 | 163500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240531 | 163400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240531 | 163300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240531 | 163200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240531 | 163100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240531 | 163000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240531 | 162900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240531 | 162800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240531 | 162700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240531 | 162600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240531 | 162500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240531 | 162400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240531 | 162300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240531 | 162200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240531 | 162100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240531 | 162000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240531 | 161900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240531 | 161800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240531 | 161700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240531 | 161600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240531 | 161500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240531 | 161400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240531 | 161300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240531 | 161200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240531 | 161100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240531 | 161000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240531 | 160900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240531 | 160800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240531 | 160700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240531 | 160600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 183 | 20240531 | 160500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240531 | 160400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240531 | 160300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240531 | 160200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240531 | 160100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240531 | 160000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240531 | 155900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240531 | 155800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240531 | 155700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240531 | 155600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240531 | 155500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240531 | 155400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240531 | 155300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240531 | 155200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240531 | 155100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240531 | 155000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240531 | 154900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240531 | 154800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240531 | 154700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240531 | 154600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240531 | 154500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240531 | 154400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240531 | 154300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240531 | 154200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240531 | 154100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240531 | 154000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240531 | 153900 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240531 | 153800 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240531 | 153700 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240531 | 153600 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 213 | 20240531 | 153500 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240531 | 153400 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240531 | 153300 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240531 | 153200 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240531 | 153100 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240531 | 153000 | 15204140550 | 47600 | 47600 | 47600 | 47600 | 17212 |
| 219 | 20240531 | 152900 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20240531 | 152800 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20240531 | 152700 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20240531 | 152600 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20240531 | 152500 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20240531 | 152400 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20240531 | 152300 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20240531 | 152200 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20240531 | 152100 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20240531 | 152000 | 14384849350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20240531 | 151900 | 14384849350 | 47500 | 47300 | 47550 | 47300 | 727 |
| 230 | 20240531 | 151800 | 14350375350 | 47300 | 47300 | 47650 | 47300 | 1396 |
| 231 | 20240531 | 151700 | 14284225700 | 47400 | 47450 | 47450 | 47300 | 884 |
| 232 | 20240531 | 151600 | 14242377600 | 47300 | 47450 | 47450 | 47250 | 1369 |
| 233 | 20240531 | 151500 | 14177582500 | 47400 | 47350 | 47500 | 47250 | 1122 |
| 234 | 20240531 | 151400 | 14124459400 | 47350 | 47350 | 47400 | 47250 | 861 |
| 235 | 20240531 | 151300 | 14083732300 | 47300 | 47400 | 47400 | 47250 | 1135 |
| 236 | 20240531 | 151200 | 14030071850 | 47300 | 47400 | 47400 | 47200 | 1772 |
| 237 | 20240531 | 151100 | 13946250300 | 47400 | 47400 | 47400 | 47200 | 858 |
| 238 | 20240531 | 151000 | 13905680550 | 47250 | 47300 | 47400 | 47200 | 2344 |
| 239 | 20240531 | 150900 | 13794859250 | 47350 | 47350 | 47350 | 47250 | 677 |
| 240 | 20240531 | 150800 | 13762830150 | 47250 | 47450 | 47450 | 47250 | 594 |
| 241 | 20240531 | 150700 | 13734705250 | 47450 | 47400 | 47450 | 47250 | 448 |
| 242 | 20240531 | 150600 | 13713492200 | 47250 | 47400 | 47450 | 47200 | 638 |
| 243 | 20240531 | 150500 | 13683292750 | 47200 | 47400 | 47400 | 47200 | 897 |
| 244 | 20240531 | 150400 | 13640899650 | 47350 | 47350 | 47400 | 47250 | 1200 |
| 245 | 20240531 | 150300 | 13584119550 | 47350 | 47400 | 47500 | 47350 | 1172 |
| 246 | 20240531 | 150200 | 13528578600 | 47400 | 47400 | 47500 | 47400 | 803 |
| 247 | 20240531 | 150100 | 13490492300 | 47400 | 47450 | 47500 | 47400 | 665 |
| 248 | 20240531 | 150000 | 13458957550 | 47400 | 47400 | 47550 | 47400 | 359 |
| 249 | 20240531 | 145900 | 13441922750 | 47550 | 47450 | 47550 | 47400 | 620 |
| 250 | 20240531 | 145800 | 13412506600 | 47450 | 47500 | 47600 | 47450 | 691 |
| 251 | 20240531 | 145700 | 13379676650 | 47500 | 47550 | 47650 | 47500 | 612 |
| 252 | 20240531 | 145600 | 13350580800 | 47550 | 47700 | 47700 | 47550 | 717 |
| 253 | 20240531 | 145500 | 13316447300 | 47600 | 47600 | 47700 | 47600 | 285 |
| 254 | 20240531 | 145400 | 13302871500 | 47600 | 47700 | 47700 | 47600 | 449 |
| 255 | 20240531 | 145300 | 13281473300 | 47650 | 47650 | 47700 | 47650 | 557 |
| 256 | 20240531 | 145200 | 13254921200 | 47650 | 47650 | 47800 | 47650 | 336 |
| 257 | 20240531 | 145100 | 13238898700 | 47650 | 47800 | 47800 | 47650 | 511 |
| 258 | 20240531 | 145000 | 13214515400 | 47700 | 47800 | 47800 | 47700 | 227 |
| 259 | 20240531 | 144900 | 13203675100 | 47800 | 47800 | 47800 | 47700 | 402 |
| 260 | 20240531 | 144800 | 13184479550 | 47750 | 47800 | 47800 | 47750 | 277 |
| 261 | 20240531 | 144700 | 13171249850 | 47750 | 47800 | 47850 | 47750 | 107 |
| 262 | 20240531 | 144600 | 13166135800 | 47800 | 47750 | 47800 | 47700 | 375 |
| 263 | 20240531 | 144500 | 13148212600 | 47700 | 47750 | 47800 | 47700 | 275 |
| 264 | 20240531 | 144400 | 13135080750 | 47750 | 47800 | 47800 | 47750 | 377 |
| 265 | 20240531 | 144300 | 13117075650 | 47800 | 47700 | 47800 | 47700 | 312 |
| 266 | 20240531 | 144200 | 13102169100 | 47650 | 47600 | 47700 | 47600 | 262 |
| 267 | 20240531 | 144100 | 13089679750 | 47600 | 47700 | 47700 | 47600 | 122 |
| 268 | 20240531 | 144000 | 13083863600 | 47650 | 47600 | 47750 | 47600 | 102 |
| 269 | 20240531 | 143900 | 13079001650 | 47600 | 47600 | 47800 | 47550 | 293 |
| 270 | 20240531 | 143800 | 13065050400 | 47500 | 47650 | 47650 | 47500 | 574 |
| 271 | 20240531 | 143700 | 13037741300 | 47700 | 47750 | 47800 | 47650 | 145 |
| 272 | 20240531 | 143600 | 13030818550 | 47750 | 47700 | 47750 | 47700 | 111 |
| 273 | 20240531 | 143500 | 13025520550 | 47700 | 47650 | 47800 | 47650 | 420 |
| 274 | 20240531 | 143400 | 13005483600 | 47600 | 47500 | 47650 | 47500 | 737 |
| 275 | 20240531 | 143300 | 12970432150 | 47550 | 47500 | 47550 | 47450 | 439 |
| 276 | 20240531 | 143200 | 12949584900 | 47500 | 47500 | 47550 | 47450 | 641 |
| 277 | 20240531 | 143100 | 12919135550 | 47500 | 47500 | 47500 | 47450 | 104 |
| 278 | 20240531 | 143000 | 12914195850 | 47500 | 47450 | 47500 | 47400 | 133 |
| 279 | 20240531 | 142900 | 12907883550 | 47450 | 47400 | 47450 | 47400 | 726 |
| 280 | 20240531 | 142800 | 12873458100 | 47300 | 47350 | 47350 | 47300 | 592 |
| 281 | 20240531 | 142700 | 12845450400 | 47350 | 47400 | 47400 | 47350 | 608 |
| 282 | 20240531 | 142600 | 12816659050 | 47400 | 47500 | 47500 | 47400 | 331 |
| 283 | 20240531 | 142500 | 12800959950 | 47450 | 47450 | 47500 | 47400 | 293 |
| 284 | 20240531 | 142400 | 12787056650 | 47500 | 47350 | 47500 | 47350 | 872 |
| 285 | 20240531 | 142300 | 12745715500 | 47400 | 47450 | 47450 | 47350 | 313 |
| 286 | 20240531 | 142200 | 12730878550 | 47400 | 47400 | 47500 | 47400 | 573 |
| 287 | 20240531 | 142100 | 12703713450 | 47400 | 47450 | 47500 | 47400 | 541 |
| 288 | 20240531 | 142000 | 12678044400 | 47500 | 47550 | 47550 | 47500 | 1541 |
| 289 | 20240531 | 141900 | 12604846400 | 47600 | 47550 | 47600 | 47550 | 913 |
| 290 | 20240531 | 141800 | 12561429400 | 47600 | 47600 | 47600 | 47550 | 71 |
| 291 | 20240531 | 141700 | 12558052900 | 47600 | 47550 | 47600 | 47550 | 251 |
| 292 | 20240531 | 141600 | 12546115200 | 47550 | 47600 | 47600 | 47550 | 330 |
| 293 | 20240531 | 141500 | 12530408100 | 47600 | 47550 | 47600 | 47550 | 112 |
| 294 | 20240531 | 141400 | 12525077350 | 47550 | 47650 | 47650 | 47550 | 922 |
| 295 | 20240531 | 141300 | 12481193650 | 47650 | 47650 | 47650 | 47600 | 677 |
| 296 | 20240531 | 141200 | 12448966200 | 47600 | 47650 | 47700 | 47600 | 1190 |
| 297 | 20240531 | 141100 | 12392262150 | 47700 | 47700 | 47700 | 47650 | 424 |
| 298 | 20240531 | 141000 | 12372040850 | 47700 | 47750 | 47750 | 47700 | 267 |
| 299 | 20240531 | 140900 | 12359299250 | 47800 | 47700 | 47800 | 47700 | 67 |
| 300 | 20240531 | 140800 | 12356099350 | 47700 | 47750 | 47750 | 47700 | 555 |
| 301 | 20240531 | 140700 | 12329601350 | 47750 | 47800 | 47800 | 47750 | 521 |
| 302 | 20240531 | 140600 | 12304704650 | 47850 | 47800 | 47850 | 47800 | 45 |
| 303 | 20240531 | 140500 | 12302551600 | 47800 | 47850 | 47850 | 47800 | 539 |
| 304 | 20240531 | 140400 | 12276768650 | 47850 | 47850 | 47900 | 47850 | 71 |
| 305 | 20240531 | 140300 | 12273368550 | 47850 | 47900 | 47900 | 47850 | 69 |
| 306 | 20240531 | 140200 | 12270064800 | 47850 | 47950 | 48000 | 47850 | 1474 |
| 307 | 20240531 | 140100 | 12199474250 | 47900 | 47950 | 47950 | 47900 | 144 |
| 308 | 20240531 | 140000 | 12192569850 | 47900 | 47900 | 47900 | 47850 | 1039 |
| 309 | 20240531 | 135900 | 12142802750 | 47850 | 47850 | 47900 | 47850 | 294 |
| 310 | 20240531 | 135800 | 12128721450 | 47850 | 47900 | 47900 | 47850 | 83 |
| 311 | 20240531 | 135700 | 12124747150 | 47900 | 47850 | 47900 | 47800 | 143 |
| 312 | 20240531 | 135600 | 12117903000 | 47850 | 47850 | 47850 | 47800 | 105 |
| 313 | 20240531 | 135500 | 12112879700 | 47850 | 47850 | 47850 | 47800 | 29 |
| 314 | 20240531 | 135400 | 12111492100 | 47850 | 47800 | 47850 | 47800 | 56 |
| 315 | 20240531 | 135300 | 12108812800 | 47850 | 47800 | 47850 | 47800 | 150 |
| 316 | 20240531 | 135200 | 12101639000 | 47850 | 47850 | 47850 | 47800 | 76 |
| 317 | 20240531 | 135100 | 12098002900 | 47850 | 47800 | 47850 | 47750 | 337 |
| 318 | 20240531 | 135000 | 12081898500 | 47800 | 47750 | 47800 | 47750 | 734 |
| 319 | 20240531 | 134900 | 12046814350 | 47800 | 47800 | 47850 | 47750 | 297 |
| 320 | 20240531 | 134800 | 12032618650 | 47900 | 47850 | 47900 | 47800 | 454 |
| 321 | 20240531 | 134700 | 12010895550 | 47850 | 47850 | 47950 | 47850 | 352 |
| 322 | 20240531 | 134600 | 11994034950 | 47900 | 47850 | 47900 | 47800 | 189 |
| 323 | 20240531 | 134500 | 11984989750 | 47850 | 47800 | 47850 | 47750 | 113 |
| 324 | 20240531 | 134400 | 11979589000 | 47750 | 47800 | 47800 | 47700 | 76 |
| 325 | 20240531 | 134300 | 11975957600 | 47800 | 47700 | 47800 | 47700 | 316 |
| 326 | 20240531 | 134200 | 11960872500 | 47700 | 47700 | 47750 | 47650 | 217 |
| 327 | 20240531 | 134100 | 11950515600 | 47700 | 47600 | 47700 | 47600 | 165 |
| 328 | 20240531 | 134000 | 11942650900 | 47600 | 47600 | 47650 | 47600 | 125 |
| 329 | 20240531 | 133900 | 11936700000 | 47600 | 47650 | 47650 | 47600 | 111 |
| 330 | 20240531 | 133800 | 11931411550 | 47600 | 47700 | 47700 | 47600 | 169 |
| 331 | 20240531 | 133700 | 11923360800 | 47700 | 47700 | 47700 | 47650 | 519 |
| 332 | 20240531 | 133600 | 11898605200 | 47700 | 47700 | 47700 | 47650 | 208 |
| 333 | 20240531 | 133500 | 11888687500 | 47650 | 47700 | 47700 | 47650 | 396 |
| 334 | 20240531 | 133400 | 11869807550 | 47700 | 47700 | 47750 | 47650 | 987 |
| 335 | 20240531 | 133300 | 11822727500 | 47700 | 47700 | 47800 | 47650 | 248 |
| 336 | 20240531 | 133200 | 11810896950 | 47700 | 47700 | 47700 | 47650 | 86 |
| 337 | 20240531 | 133100 | 11806796350 | 47700 | 47550 | 47700 | 47550 | 610 |
| 338 | 20240531 | 133000 | 11777764500 | 47600 | 47550 | 47600 | 47500 | 476 |
| 339 | 20240531 | 132900 | 11755135750 | 47650 | 47700 | 47700 | 47550 | 1039 |
| 340 | 20240531 | 132800 | 11705695100 | 47650 | 47650 | 47700 | 47600 | 592 |
| 341 | 20240531 | 132700 | 11677498400 | 47650 | 47700 | 47750 | 47650 | 216 |
| 342 | 20240531 | 132600 | 11667190950 | 47650 | 47700 | 47800 | 47650 | 305 |
| 343 | 20240531 | 132500 | 11652640350 | 47700 | 47700 | 47750 | 47700 | 257 |
| 344 | 20240531 | 132400 | 11640379600 | 47750 | 47700 | 47850 | 47700 | 244 |
| 345 | 20240531 | 132300 | 11628735600 | 47650 | 47700 | 47800 | 47650 | 1048 |
| 346 | 20240531 | 132200 | 11578777900 | 47700 | 47750 | 47850 | 47650 | 1655 |
| 347 | 20240531 | 132100 | 11499819950 | 47750 | 47850 | 47850 | 47750 | 498 |
| 348 | 20240531 | 132000 | 11476033100 | 47800 | 47800 | 47850 | 47800 | 598 |
| 349 | 20240531 | 131900 | 11447447200 | 47850 | 47950 | 47950 | 47800 | 476 |
| 350 | 20240531 | 131800 | 11424668950 | 47900 | 47900 | 47950 | 47850 | 66 |
| 351 | 20240531 | 131700 | 11421507350 | 47950 | 47950 | 47950 | 47900 | 25 |
| 352 | 20240531 | 131600 | 11420308650 | 47950 | 47900 | 47950 | 47850 | 256 |
| 353 | 20240531 | 131500 | 11408046250 | 47900 | 47950 | 48000 | 47900 | 464 |
| 354 | 20240531 | 131400 | 11385797200 | 48000 | 47950 | 48000 | 47950 | 53 |
| 355 | 20240531 | 131300 | 11383254350 | 48000 | 47750 | 48000 | 47750 | 1365 |
| 356 | 20240531 | 131200 | 11318015100 | 47750 | 47950 | 48000 | 47700 | 634 |
| 357 | 20240531 | 131100 | 11287711850 | 48000 | 47950 | 48000 | 47950 | 90 |
| 358 | 20240531 | 131000 | 11283393700 | 48000 | 47900 | 48000 | 47850 | 479 |
| 359 | 20240531 | 130900 | 11260454150 | 47900 | 48100 | 48150 | 47850 | 1027 |
| 360 | 20240531 | 130800 | 11211221150 | 48100 | 48050 | 48100 | 47900 | 735 |
| 361 | 20240531 | 130700 | 11176007450 | 48050 | 48050 | 48150 | 47900 | 588 |
| 362 | 20240531 | 130600 | 11147791550 | 48050 | 48000 | 48150 | 47950 | 975 |
| 363 | 20240531 | 130500 | 11100982550 | 47950 | 48000 | 48050 | 47950 | 510 |
| 364 | 20240531 | 130400 | 11076505400 | 48050 | 48100 | 48100 | 48000 | 2332 |
| 365 | 20240531 | 130300 | 10964525850 | 48100 | 48100 | 48100 | 48050 | 282 |
| 366 | 20240531 | 130200 | 10950971550 | 48100 | 48100 | 48100 | 48050 | 122 |
| 367 | 20240531 | 130100 | 10945107350 | 48100 | 48100 | 48100 | 48050 | 212 |
| 368 | 20240531 | 130000 | 10934912100 | 48050 | 48150 | 48150 | 48050 | 599 |
| 369 | 20240531 | 125900 | 10906095750 | 48150 | 48200 | 48200 | 48100 | 592 |
| 370 | 20240531 | 125800 | 10877610750 | 48200 | 48150 | 48300 | 48100 | 235 |
| 371 | 20240531 | 125700 | 10866296550 | 48150 | 48150 | 48250 | 48100 | 17 |
| 372 | 20240531 | 125600 | 10865478250 | 48300 | 48250 | 48300 | 48100 | 127 |
| 373 | 20240531 | 125500 | 10859356650 | 48200 | 48300 | 48300 | 48100 | 90 |
| 374 | 20240531 | 125400 | 10855018400 | 48250 | 48350 | 48350 | 48100 | 866 |
| 375 | 20240531 | 125300 | 10813325400 | 48350 | 48250 | 48400 | 48150 | 399 |
| 376 | 20240531 | 125200 | 10794072600 | 48200 | 48200 | 48200 | 48200 | 28 |
| 377 | 20240531 | 125100 | 10792723000 | 48250 | 48200 | 48250 | 48150 | 115 |
| 378 | 20240531 | 125000 | 10787178300 | 48200 | 48250 | 48250 | 48100 | 181 |
| 379 | 20240531 | 124900 | 10778454450 | 48300 | 48150 | 48300 | 48100 | 1466 |
| 380 | 20240531 | 124800 | 10707883150 | 48150 | 48200 | 48250 | 48150 | 946 |
| 381 | 20240531 | 124700 | 10662284100 | 48250 | 48250 | 48250 | 48200 | 80 |
| 382 | 20240531 | 124600 | 10658425900 | 48200 | 48250 | 48300 | 48200 | 117 |
| 383 | 20240531 | 124500 | 10652781600 | 48250 | 48200 | 48250 | 48200 | 306 |
| 384 | 20240531 | 124400 | 10638025000 | 48200 | 48300 | 48400 | 48200 | 528 |
| 385 | 20240531 | 124300 | 10612530900 | 48300 | 48350 | 48450 | 48300 | 236 |
| 386 | 20240531 | 124200 | 10601119850 | 48300 | 48350 | 48350 | 48300 | 330 |
| 387 | 20240531 | 124100 | 10585164450 | 48350 | 48300 | 48350 | 48300 | 23 |
| 388 | 20240531 | 124000 | 10584053050 | 48350 | 48450 | 48450 | 48300 | 886 |
| 389 | 20240531 | 123900 | 10541157700 | 48450 | 48450 | 48450 | 48400 | 232 |
| 390 | 20240531 | 123800 | 10529918250 | 48450 | 48450 | 48450 | 48400 | 263 |
| 391 | 20240531 | 123700 | 10517176000 | 48400 | 48400 | 48450 | 48400 | 45 |
| 392 | 20240531 | 123600 | 10514996550 | 48400 | 48450 | 48450 | 48400 | 76 |
| 393 | 20240531 | 123500 | 10511315450 | 48450 | 48400 | 48450 | 48400 | 106 |
| 394 | 20240531 | 123400 | 10506180550 | 48450 | 48350 | 48450 | 48350 | 127 |
| 395 | 20240531 | 123300 | 10500032950 | 48350 | 48400 | 48450 | 48300 | 128 |
| 396 | 20240531 | 123200 | 10493842300 | 48350 | 48450 | 48450 | 48350 | 687 |
| 397 | 20240531 | 123100 | 10460586500 | 48400 | 48450 | 48450 | 48400 | 217 |
| 398 | 20240531 | 123000 | 10450075250 | 48450 | 48400 | 48500 | 48400 | 294 |
| 399 | 20240531 | 122900 | 10435830250 | 48450 | 48500 | 48500 | 48400 | 108 |
| 400 | 20240531 | 122800 | 10430596150 | 48450 | 48500 | 48500 | 48400 | 179 |
| 401 | 20240531 | 122700 | 10421918150 | 48500 | 48450 | 48500 | 48450 | 93 |
| 402 | 20240531 | 122600 | 10417410000 | 48500 | 48400 | 48500 | 48400 | 348 |
| 403 | 20240531 | 122500 | 10400549150 | 48450 | 48400 | 48450 | 48400 | 63 |
| 404 | 20240531 | 122400 | 10397497350 | 48450 | 48450 | 48450 | 48400 | 499 |
| 405 | 20240531 | 122300 | 10373322350 | 48400 | 48450 | 48450 | 48400 | 82 |
| 406 | 20240531 | 122200 | 10369350300 | 48450 | 48400 | 48450 | 48350 | 760 |
| 407 | 20240531 | 122100 | 10332563900 | 48400 | 48400 | 48400 | 48350 | 175 |
| 408 | 20240531 | 122000 | 10324094350 | 48400 | 48400 | 48450 | 48350 | 93 |
| 409 | 20240531 | 121900 | 10319591250 | 48450 | 48300 | 48500 | 48300 | 563 |
| 410 | 20240531 | 121800 | 10292358450 | 48300 | 48400 | 48450 | 48300 | 274 |
| 411 | 20240531 | 121700 | 10279105500 | 48350 | 48400 | 48450 | 48350 | 649 |
| 412 | 20240531 | 121600 | 10247686850 | 48400 | 48400 | 48400 | 48400 | 182 |
| 413 | 20240531 | 121500 | 10238878050 | 48450 | 48550 | 48550 | 48400 | 2801 |
| 414 | 20240531 | 121400 | 10103102950 | 48550 | 48550 | 48550 | 48500 | 89 |
| 415 | 20240531 | 121300 | 10098783600 | 48500 | 48550 | 48600 | 48500 | 393 |
| 416 | 20240531 | 121200 | 10079709250 | 48550 | 48600 | 48600 | 48500 | 72 |
| 417 | 20240531 | 121100 | 10076214050 | 48550 | 48500 | 48600 | 48500 | 135 |
| 418 | 20240531 | 121000 | 10069659500 | 48500 | 48550 | 48600 | 48500 | 122 |
| 419 | 20240531 | 120900 | 10063739250 | 48500 | 48600 | 48600 | 48500 | 252 |
| 420 | 20240531 | 120800 | 10051505800 | 48600 | 48600 | 48600 | 48550 | 92 |
| 421 | 20240531 | 120700 | 10047034650 | 48600 | 48550 | 48600 | 48500 | 47 |
| 422 | 20240531 | 120600 | 10044752400 | 48600 | 48500 | 48600 | 48500 | 59 |
| 423 | 20240531 | 120500 | 10041887500 | 48600 | 48600 | 48600 | 48550 | 411 |
| 424 | 20240531 | 120400 | 10021928150 | 48600 | 48650 | 48650 | 48600 | 111 |
| 425 | 20240531 | 120300 | 10016533300 | 48650 | 48550 | 48650 | 48550 | 489 |
| 426 | 20240531 | 120200 | 9992767550 | 48550 | 48600 | 48600 | 48550 | 206 |
| 427 | 20240531 | 120100 | 9982758450 | 48600 | 48650 | 48650 | 48600 | 597 |
| 428 | 20240531 | 120000 | 9953736550 | 48650 | 48650 | 48650 | 48600 | 258 |
| 429 | 20240531 | 115900 | 9941185300 | 48600 | 48600 | 48650 | 48600 | 82 |
| 430 | 20240531 | 115800 | 9937197950 | 48650 | 48600 | 48650 | 48600 | 138 |
| 431 | 20240531 | 115700 | 9930487250 | 48600 | 48650 | 48650 | 48600 | 144 |
| 432 | 20240531 | 115600 | 9923486200 | 48600 | 48600 | 48600 | 48600 | 73 |
| 433 | 20240531 | 115500 | 9919938400 | 48650 | 48600 | 48650 | 48550 | 385 |
| 434 | 20240531 | 115400 | 9901224050 | 48650 | 48600 | 48650 | 48600 | 60 |
| 435 | 20240531 | 115300 | 9898306950 | 48650 | 48650 | 48650 | 48650 | 153 |
| 436 | 20240531 | 115200 | 9890863500 | 48650 | 48600 | 48650 | 48550 | 535 |
| 437 | 20240531 | 115100 | 9864863000 | 48600 | 48500 | 48600 | 48500 | 247 |
| 438 | 20240531 | 115000 | 9852871850 | 48450 | 48550 | 48550 | 48450 | 247 |
| 439 | 20240531 | 114900 | 9840893700 | 48550 | 48500 | 48550 | 48500 | 163 |
| 440 | 20240531 | 114800 | 9832980450 | 48500 | 48500 | 48550 | 48500 | 68 |
| 441 | 20240531 | 114700 | 9829681700 | 48550 | 48550 | 48550 | 48450 | 186 |
| 442 | 20240531 | 114600 | 9820660850 | 48600 | 48550 | 48600 | 48500 | 120 |
| 443 | 20240531 | 114500 | 9814838800 | 48500 | 48550 | 48550 | 48500 | 386 |
| 444 | 20240531 | 114400 | 9796102500 | 48600 | 48600 | 48650 | 48550 | 383 |
| 445 | 20240531 | 114300 | 9777488100 | 48650 | 48650 | 48650 | 48600 | 107 |
| 446 | 20240531 | 114200 | 9772283100 | 48700 | 48650 | 48700 | 48600 | 136 |
| 447 | 20240531 | 114100 | 9765663500 | 48650 | 48650 | 48700 | 48650 | 342 |
| 448 | 20240531 | 114000 | 9749021200 | 48650 | 48650 | 48700 | 48600 | 410 |
| 449 | 20240531 | 113900 | 9729074050 | 48700 | 48650 | 48700 | 48600 | 1168 |
| 450 | 20240531 | 113800 | 9672237200 | 48650 | 48650 | 48650 | 48600 | 611 |
| 451 | 20240531 | 113700 | 9642512250 | 48650 | 48650 | 48650 | 48600 | 185 |
| 452 | 20240531 | 113600 | 9633513700 | 48650 | 48450 | 48650 | 48450 | 1010 |
| 453 | 20240531 | 113500 | 9584466700 | 48500 | 48450 | 48550 | 48450 | 153 |
| 454 | 20240531 | 113400 | 9577044700 | 48450 | 48500 | 48550 | 48450 | 83 |
| 455 | 20240531 | 113300 | 9573020500 | 48550 | 48550 | 48550 | 48450 | 320 |
| 456 | 20240531 | 113200 | 9557500700 | 48400 | 48550 | 48550 | 48300 | 1088 |
| 457 | 20240531 | 113100 | 9504822100 | 48450 | 48450 | 48600 | 48400 | 245 |
| 458 | 20240531 | 113000 | 9492945600 | 48450 | 48500 | 48500 | 48450 | 158 |
| 459 | 20240531 | 112900 | 9485288550 | 48500 | 48500 | 48500 | 48400 | 85 |
| 460 | 20240531 | 112800 | 9481166400 | 48500 | 48550 | 48600 | 48400 | 697 |
| 461 | 20240531 | 112700 | 9447374600 | 48600 | 48600 | 48600 | 48550 | 40 |
| 462 | 20240531 | 112600 | 9445431250 | 48600 | 48600 | 48600 | 48550 | 110 |
| 463 | 20240531 | 112500 | 9440085500 | 48600 | 48550 | 48600 | 48550 | 96 |
| 464 | 20240531 | 112400 | 9435422850 | 48600 | 48550 | 48600 | 48500 | 388 |
| 465 | 20240531 | 112300 | 9416589150 | 48550 | 48550 | 48600 | 48550 | 225 |
| 466 | 20240531 | 112200 | 9405661450 | 48550 | 48550 | 48600 | 48550 | 256 |
| 467 | 20240531 | 112100 | 9393230650 | 48600 | 48600 | 48600 | 48550 | 64 |
| 468 | 20240531 | 112000 | 9390120700 | 48550 | 48550 | 48600 | 48550 | 613 |
| 469 | 20240531 | 111900 | 9360336450 | 48550 | 48500 | 48550 | 48500 | 887 |
| 470 | 20240531 | 111800 | 9317311300 | 48500 | 48350 | 48500 | 48350 | 376 |
| 471 | 20240531 | 111700 | 9299096700 | 48300 | 48350 | 48350 | 48300 | 38 |
| 472 | 20240531 | 111600 | 9297261250 | 48350 | 48450 | 48450 | 48300 | 136 |
| 473 | 20240531 | 111500 | 9290680600 | 48350 | 48350 | 48450 | 48350 | 182 |
| 474 | 20240531 | 111400 | 9281875150 | 48350 | 48300 | 48400 | 48300 | 103 |
| 475 | 20240531 | 111300 | 9276898400 | 48300 | 48350 | 48450 | 48250 | 113 |
| 476 | 20240531 | 111200 | 9271433200 | 48450 | 48350 | 48450 | 48250 | 1352 |
| 477 | 20240531 | 111100 | 9206074550 | 48350 | 48350 | 48350 | 48300 | 88 |
| 478 | 20240531 | 111000 | 9201822250 | 48350 | 48500 | 48550 | 48350 | 181 |
| 479 | 20240531 | 110900 | 9193056250 | 48400 | 48550 | 48550 | 48350 | 581 |
| 480 | 20240531 | 110800 | 9164919600 | 48550 | 48500 | 48550 | 48500 | 512 |
| 481 | 20240531 | 110700 | 9140084150 | 48500 | 48550 | 48600 | 48500 | 425 |
| 482 | 20240531 | 110600 | 9119447950 | 48600 | 48550 | 48600 | 48550 | 52 |
| 483 | 20240531 | 110500 | 9116921750 | 48600 | 48550 | 48600 | 48550 | 175 |
| 484 | 20240531 | 110400 | 9108421550 | 48600 | 48550 | 48600 | 48550 | 352 |
| 485 | 20240531 | 110300 | 9091327450 | 48600 | 48450 | 48600 | 48450 | 2591 |
| 486 | 20240531 | 110200 | 8965612150 | 48450 | 48450 | 48500 | 48400 | 1118 |
| 487 | 20240531 | 110100 | 8911437200 | 48450 | 48400 | 48500 | 48400 | 534 |
| 488 | 20240531 | 110000 | 8885562100 | 48450 | 48400 | 48450 | 48400 | 918 |
| 489 | 20240531 | 105900 | 8841105800 | 48400 | 48300 | 48400 | 48300 | 938 |
| 490 | 20240531 | 105800 | 8795788000 | 48300 | 48300 | 48300 | 48250 | 613 |
| 491 | 20240531 | 105700 | 8766205450 | 48300 | 48250 | 48300 | 48250 | 338 |
| 492 | 20240531 | 105600 | 8749886150 | 48200 | 48200 | 48200 | 48150 | 899 |
| 493 | 20240531 | 105500 | 8706584450 | 48200 | 48200 | 48200 | 48150 | 840 |
| 494 | 20240531 | 105400 | 8666122400 | 48200 | 48300 | 48300 | 48200 | 103 |
| 495 | 20240531 | 105300 | 8661154150 | 48300 | 48250 | 48300 | 48250 | 95 |
| 496 | 20240531 | 105200 | 8656568700 | 48250 | 48150 | 48300 | 48150 | 423 |
| 497 | 20240531 | 105100 | 8636184350 | 48200 | 48300 | 48300 | 48200 | 1108 |
| 498 | 20240531 | 105000 | 8582748350 | 48300 | 48300 | 48300 | 48250 | 76 |
| 499 | 20240531 | 104900 | 8579078000 | 48350 | 48300 | 48350 | 48250 | 183 |
| 500 | 20240531 | 104800 | 8570238800 | 48350 | 48350 | 48400 | 48250 | 297 |
| 501 | 20240531 | 104700 | 8555901100 | 48400 | 48300 | 48400 | 48300 | 407 |
| 502 | 20240531 | 104600 | 8536229200 | 48300 | 48300 | 48300 | 48250 | 456 |
| 503 | 20240531 | 104500 | 8514205700 | 48300 | 48250 | 48350 | 48250 | 179 |
| 504 | 20240531 | 104400 | 8505559450 | 48400 | 48400 | 48450 | 48250 | 1050 |
| 505 | 20240531 | 104300 | 8454774300 | 48400 | 48300 | 48400 | 48200 | 1194 |
| 506 | 20240531 | 104200 | 8397147450 | 48250 | 48350 | 48350 | 48250 | 114 |
| 507 | 20240531 | 104100 | 8391640100 | 48300 | 48250 | 48350 | 48250 | 101 |
| 508 | 20240531 | 104000 | 8386762100 | 48300 | 48250 | 48350 | 48250 | 242 |
| 509 | 20240531 | 103900 | 8375073200 | 48250 | 48300 | 48400 | 48200 | 509 |
| 510 | 20240531 | 103800 | 8350485050 | 48450 | 48350 | 48450 | 48300 | 821 |
| 511 | 20240531 | 103700 | 8310822150 | 48300 | 48350 | 48450 | 48300 | 677 |
| 512 | 20240531 | 103600 | 8278111250 | 48300 | 48350 | 48350 | 48300 | 298 |
| 513 | 20240531 | 103500 | 8263715250 | 48350 | 48550 | 48550 | 48300 | 500 |
| 514 | 20240531 | 103400 | 8239547550 | 48350 | 48550 | 48550 | 48350 | 476 |
| 515 | 20240531 | 103300 | 8216527950 | 48600 | 48450 | 48600 | 48350 | 281 |
| 516 | 20240531 | 103200 | 8202909250 | 48450 | 48400 | 48500 | 48400 | 61 |
| 517 | 20240531 | 103100 | 8199952700 | 48350 | 48600 | 48600 | 48350 | 222 |
| 518 | 20240531 | 103000 | 8189204700 | 48650 | 48550 | 48650 | 48400 | 572 |
| 519 | 20240531 | 102900 | 8161464200 | 48450 | 48650 | 48650 | 48450 | 235 |
| 520 | 20240531 | 102800 | 8150041500 | 48600 | 48550 | 48650 | 48550 | 187 |
| 521 | 20240531 | 102700 | 8140947050 | 48550 | 48400 | 48600 | 48350 | 1661 |
| 522 | 20240531 | 102600 | 8060398350 | 48350 | 48350 | 48350 | 48300 | 689 |
| 523 | 20240531 | 102500 | 8027090350 | 48300 | 48250 | 48350 | 48250 | 114 |
| 524 | 20240531 | 102400 | 8021579400 | 48300 | 48400 | 48450 | 48300 | 1392 |
| 525 | 20240531 | 102300 | 7954263100 | 48400 | 48500 | 48500 | 48400 | 117 |
| 526 | 20240531 | 102200 | 7948596700 | 48500 | 48450 | 48500 | 48400 | 153 |
| 527 | 20240531 | 102100 | 7941181500 | 48450 | 48450 | 48450 | 48400 | 175 |
| 528 | 20240531 | 102000 | 7932704850 | 48450 | 48400 | 48450 | 48400 | 128 |
| 529 | 20240531 | 101900 | 7926504250 | 48400 | 48400 | 48450 | 48400 | 188 |
| 530 | 20240531 | 101800 | 7917403250 | 48450 | 48400 | 48450 | 48350 | 268 |
| 531 | 20240531 | 101700 | 7904430700 | 48400 | 48450 | 48450 | 48250 | 423 |
| 532 | 20240531 | 101600 | 7883987650 | 48250 | 48450 | 48450 | 48250 | 74 |
| 533 | 20240531 | 101500 | 7880409750 | 48450 | 48450 | 48450 | 48400 | 272 |
| 534 | 20240531 | 101400 | 7867236900 | 48450 | 48200 | 48500 | 48200 | 1639 |
| 535 | 20240531 | 101300 | 7787988250 | 48350 | 48400 | 48400 | 48150 | 1168 |
| 536 | 20240531 | 101200 | 7731681600 | 48400 | 48350 | 48400 | 48200 | 4240 |
| 537 | 20240531 | 101100 | 7526985200 | 48350 | 48450 | 48450 | 48350 | 235 |
| 538 | 20240531 | 101000 | 7515608750 | 48400 | 48400 | 48500 | 48400 | 290 |
| 539 | 20240531 | 100900 | 7501570850 | 48400 | 48450 | 48450 | 48400 | 1134 |
| 540 | 20240531 | 100800 | 7446635000 | 48450 | 48350 | 48450 | 48350 | 443 |
| 541 | 20240531 | 100700 | 7425201200 | 48350 | 48350 | 48450 | 48300 | 596 |
| 542 | 20240531 | 100600 | 7396367050 | 48350 | 48500 | 48500 | 48350 | 1019 |
| 543 | 20240531 | 100500 | 7347032400 | 48500 | 48550 | 48550 | 48500 | 619 |
| 544 | 20240531 | 100400 | 7316996300 | 48500 | 48600 | 48650 | 48500 | 1272 |
| 545 | 20240531 | 100300 | 7255191500 | 48650 | 48800 | 48800 | 48650 | 918 |
| 546 | 20240531 | 100200 | 7210491850 | 48800 | 48700 | 48800 | 48650 | 1468 |
| 547 | 20240531 | 100100 | 7138970750 | 48650 | 48550 | 48750 | 48550 | 2339 |
| 548 | 20240531 | 100000 | 7025057650 | 48600 | 48650 | 48750 | 48550 | 1801 |
| 549 | 20240531 | 095900 | 6937467450 | 48650 | 48550 | 48750 | 48550 | 1795 |
| 550 | 20240531 | 095800 | 6850197600 | 48550 | 48600 | 48650 | 48550 | 473 |
| 551 | 20240531 | 095700 | 6827189100 | 48650 | 48650 | 48650 | 48500 | 975 |
| 552 | 20240531 | 095600 | 6779848050 | 48600 | 48600 | 48650 | 48500 | 949 |
| 553 | 20240531 | 095500 | 6733742950 | 48600 | 48550 | 48600 | 48500 | 862 |
| 554 | 20240531 | 095400 | 6691884400 | 48550 | 48500 | 48650 | 48500 | 383 |
| 555 | 20240531 | 095300 | 6673284000 | 48600 | 48550 | 48650 | 48450 | 928 |
| 556 | 20240531 | 095200 | 6628216800 | 48550 | 48650 | 48650 | 48450 | 1152 |
| 557 | 20240531 | 095100 | 6572294150 | 48600 | 48650 | 48750 | 48550 | 1833 |
| 558 | 20240531 | 095000 | 6483213550 | 48650 | 48750 | 48900 | 48650 | 2307 |
| 559 | 20240531 | 094900 | 6370677900 | 48750 | 48900 | 49000 | 48750 | 3644 |
| 560 | 20240531 | 094800 | 6192646600 | 48900 | 49100 | 49100 | 48900 | 2701 |
| 561 | 20240531 | 094700 | 6060277500 | 48900 | 49050 | 49200 | 48850 | 3039 |
| 562 | 20240531 | 094600 | 5911192450 | 49050 | 48850 | 49100 | 48850 | 8449 |
| 563 | 20240531 | 094500 | 5497438550 | 48800 | 48750 | 48900 | 48750 | 3245 |
| 564 | 20240531 | 094400 | 5338966900 | 48750 | 48700 | 48750 | 48500 | 1223 |
| 565 | 20240531 | 094300 | 5279424600 | 48700 | 48750 | 48750 | 48650 | 1200 |
| 566 | 20240531 | 094200 | 5220963150 | 48750 | 48500 | 48800 | 48500 | 4383 |
| 567 | 20240531 | 094100 | 5007627950 | 48550 | 48550 | 48550 | 48450 | 2645 |
| 568 | 20240531 | 094000 | 4879235300 | 48550 | 48500 | 48600 | 48450 | 1600 |
| 569 | 20240531 | 093900 | 4801558700 | 48450 | 48350 | 48500 | 48350 | 399 |
| 570 | 20240531 | 093800 | 4782229950 | 48350 | 48450 | 48450 | 48200 | 2405 |
| 571 | 20240531 | 093700 | 4665979100 | 48450 | 48550 | 48600 | 48450 | 1065 |
| 572 | 20240531 | 093600 | 4614304750 | 48550 | 48350 | 48600 | 48350 | 4947 |
| 573 | 20240531 | 093500 | 4374485850 | 48350 | 48400 | 48400 | 48300 | 1160 |
| 574 | 20240531 | 093400 | 4318393300 | 48350 | 48300 | 48400 | 48300 | 1350 |
| 575 | 20240531 | 093300 | 4253143350 | 48350 | 48350 | 48350 | 48250 | 1004 |
| 576 | 20240531 | 093200 | 4204640750 | 48300 | 48400 | 48450 | 48250 | 2197 |
| 577 | 20240531 | 093100 | 4098310450 | 48400 | 48250 | 48450 | 48200 | 3083 |
| 578 | 20240531 | 093000 | 3949258250 | 48250 | 48200 | 48300 | 48150 | 1932 |
| 579 | 20240531 | 092900 | 3856083550 | 48150 | 48250 | 48300 | 48150 | 670 |
| 580 | 20240531 | 092800 | 3823775300 | 48200 | 48300 | 48450 | 48200 | 1504 |
| 581 | 20240531 | 092700 | 3751093300 | 48450 | 48300 | 48450 | 48100 | 3344 |
| 582 | 20240531 | 092600 | 3589529600 | 48200 | 48100 | 48300 | 48050 | 1104 |
| 583 | 20240531 | 092500 | 3536311400 | 48100 | 48200 | 48200 | 48050 | 1145 |
| 584 | 20240531 | 092400 | 3481231650 | 48100 | 48300 | 48350 | 48100 | 1426 |
| 585 | 20240531 | 092300 | 3412522450 | 48300 | 48000 | 48350 | 48000 | 1563 |
| 586 | 20240531 | 092200 | 3337310050 | 48050 | 48350 | 48400 | 48000 | 1314 |
| 587 | 20240531 | 092100 | 3273990250 | 48350 | 48150 | 48400 | 48100 | 3041 |
| 588 | 20240531 | 092000 | 3127317250 | 48150 | 48350 | 48350 | 48050 | 1426 |
| 589 | 20240531 | 091900 | 3058591550 | 48200 | 48400 | 48450 | 48200 | 1898 |
| 590 | 20240531 | 091800 | 2966736050 | 48350 | 48150 | 48450 | 48000 | 8732 |
| 591 | 20240531 | 091700 | 2545143100 | 48150 | 48100 | 48200 | 48000 | 2961 |
| 592 | 20240531 | 091600 | 2402660200 | 48100 | 47800 | 48150 | 47700 | 3315 |
| 593 | 20240531 | 091500 | 2243463700 | 47850 | 47800 | 47850 | 47650 | 2546 |
| 594 | 20240531 | 091400 | 2121829150 | 47800 | 47800 | 48000 | 47750 | 976 |
| 595 | 20240531 | 091300 | 2075151050 | 47950 | 48100 | 48100 | 47800 | 1827 |
| 596 | 20240531 | 091200 | 1987493200 | 48050 | 47800 | 48100 | 47700 | 1271 |
| 597 | 20240531 | 091100 | 1926587700 | 47850 | 48050 | 48100 | 47850 | 3229 |
| 598 | 20240531 | 091000 | 1771593800 | 48100 | 48000 | 48150 | 48000 | 1949 |
| 599 | 20240531 | 090900 | 1677882200 | 48000 | 48150 | 48150 | 47950 | 2337 |
| 600 | 20240531 | 090800 | 1565550750 | 48100 | 47700 | 48150 | 47600 | 10606 |
| 601 | 20240531 | 090700 | 1058144400 | 47700 | 47450 | 47700 | 47400 | 2253 |
| 602 | 20240531 | 090600 | 951015450 | 47450 | 47350 | 47450 | 47300 | 2446 |
| 603 | 20240531 | 090500 | 835178050 | 47400 | 47150 | 47400 | 47150 | 3335 |
| 604 | 20240531 | 090400 | 677764900 | 47150 | 47000 | 47150 | 47000 | 1834 |
| 605 | 20240531 | 090300 | 591467450 | 46800 | 46800 | 46800 | 46600 | 3364 |
| 606 | 20240531 | 090200 | 434321250 | 46800 | 46850 | 46850 | 46750 | 712 |
| 607 | 20240531 | 090100 | 400981800 | 46700 | 47100 | 47200 | 46650 | 2136 |
| 608 | 20240531 | 090000 | 300793150 | 47250 | 46800 | 47250 | 46800 | 6309 |