30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 190800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 3 | 20240531 | 190700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 4 | 20240531 | 190600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 5 | 20240531 | 190500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 6 | 20240531 | 190400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 7 | 20240531 | 190300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 8 | 20240531 | 190200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 9 | 20240531 | 190100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 10 | 20240531 | 190000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 11 | 20240531 | 185900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 12 | 20240531 | 185800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 13 | 20240531 | 185700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 14 | 20240531 | 185600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 15 | 20240531 | 185500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 16 | 20240531 | 185400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 17 | 20240531 | 185300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 18 | 20240531 | 185200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 19 | 20240531 | 185100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 20 | 20240531 | 185000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 21 | 20240531 | 184900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 22 | 20240531 | 184800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 23 | 20240531 | 184700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 24 | 20240531 | 184600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 25 | 20240531 | 184500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 26 | 20240531 | 184400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 27 | 20240531 | 184300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 28 | 20240531 | 184200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 29 | 20240531 | 184100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 30 | 20240531 | 184000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 31 | 20240531 | 183900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 32 | 20240531 | 183800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 33 | 20240531 | 183700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 34 | 20240531 | 183600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 35 | 20240531 | 183500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 36 | 20240531 | 183400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 37 | 20240531 | 183300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 38 | 20240531 | 183200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 39 | 20240531 | 183100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 40 | 20240531 | 183000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 41 | 20240531 | 182900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 42 | 20240531 | 182800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 43 | 20240531 | 182700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 44 | 20240531 | 182600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 45 | 20240531 | 182500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 46 | 20240531 | 182400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 47 | 20240531 | 182300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 48 | 20240531 | 182200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 49 | 20240531 | 182100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 50 | 20240531 | 182000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 51 | 20240531 | 181900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 52 | 20240531 | 181800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 53 | 20240531 | 181700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 54 | 20240531 | 181600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 55 | 20240531 | 181500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 56 | 20240531 | 181400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 57 | 20240531 | 181300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 58 | 20240531 | 181200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 59 | 20240531 | 181100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 60 | 20240531 | 181000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 61 | 20240531 | 180900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 62 | 20240531 | 180800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 63 | 20240531 | 180700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 64 | 20240531 | 180600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 65 | 20240531 | 180500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 66 | 20240531 | 180400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 67 | 20240531 | 180300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 68 | 20240531 | 180200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 69 | 20240531 | 180100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 70 | 20240531 | 180000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 71 | 20240531 | 175900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 72 | 20240531 | 175800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 73 | 20240531 | 175700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 74 | 20240531 | 175600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 75 | 20240531 | 175500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 76 | 20240531 | 175400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 77 | 20240531 | 175300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 78 | 20240531 | 175200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 79 | 20240531 | 175100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 80 | 20240531 | 175000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 81 | 20240531 | 174900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 82 | 20240531 | 174800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 83 | 20240531 | 174700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 84 | 20240531 | 174600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 85 | 20240531 | 174500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 86 | 20240531 | 174400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 87 | 20240531 | 174300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 88 | 20240531 | 174200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 89 | 20240531 | 174100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 90 | 20240531 | 174000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 91 | 20240531 | 173900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 92 | 20240531 | 173800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 93 | 20240531 | 173700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 94 | 20240531 | 173600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 95 | 20240531 | 173500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 96 | 20240531 | 173400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 97 | 20240531 | 173300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 98 | 20240531 | 173200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 99 | 20240531 | 173100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 100 | 20240531 | 173000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 101 | 20240531 | 172900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 102 | 20240531 | 172800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 103 | 20240531 | 172700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 104 | 20240531 | 172600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 105 | 20240531 | 172500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 106 | 20240531 | 172400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 107 | 20240531 | 172300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 108 | 20240531 | 172200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 109 | 20240531 | 172100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 110 | 20240531 | 172000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 111 | 20240531 | 171900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 112 | 20240531 | 171800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 113 | 20240531 | 171700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 114 | 20240531 | 171600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 115 | 20240531 | 171500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 116 | 20240531 | 171400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 117 | 20240531 | 171300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 118 | 20240531 | 171200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 119 | 20240531 | 171100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 120 | 20240531 | 171000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 121 | 20240531 | 170900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 122 | 20240531 | 170800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 123 | 20240531 | 170700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 124 | 20240531 | 170600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 125 | 20240531 | 170500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 126 | 20240531 | 170400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 127 | 20240531 | 170300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 128 | 20240531 | 170200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 129 | 20240531 | 170100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 130 | 20240531 | 170000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 131 | 20240531 | 165900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 132 | 20240531 | 165800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 133 | 20240531 | 165700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 134 | 20240531 | 165600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 135 | 20240531 | 165500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 136 | 20240531 | 165400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 137 | 20240531 | 165300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 138 | 20240531 | 165200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 139 | 20240531 | 165100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 140 | 20240531 | 165000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 141 | 20240531 | 164900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 142 | 20240531 | 164800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 143 | 20240531 | 164700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 144 | 20240531 | 164600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 145 | 20240531 | 164500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 146 | 20240531 | 164400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 147 | 20240531 | 164300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 148 | 20240531 | 164200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 149 | 20240531 | 164100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 150 | 20240531 | 164000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 151 | 20240531 | 163900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 152 | 20240531 | 163800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 153 | 20240531 | 163700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 154 | 20240531 | 163600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 155 | 20240531 | 163500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 156 | 20240531 | 163400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 157 | 20240531 | 163300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 158 | 20240531 | 163200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 159 | 20240531 | 163100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 160 | 20240531 | 163000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 161 | 20240531 | 162900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 162 | 20240531 | 162800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 163 | 20240531 | 162700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 164 | 20240531 | 162600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 165 | 20240531 | 162500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 166 | 20240531 | 162400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 167 | 20240531 | 162300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 168 | 20240531 | 162200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 169 | 20240531 | 162100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 170 | 20240531 | 162000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 171 | 20240531 | 161900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 172 | 20240531 | 161800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 173 | 20240531 | 161700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 174 | 20240531 | 161600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 175 | 20240531 | 161500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 176 | 20240531 | 161400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 177 | 20240531 | 161300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 178 | 20240531 | 161200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 179 | 20240531 | 161100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 180 | 20240531 | 161000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 181 | 20240531 | 160900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 182 | 20240531 | 160800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 183 | 20240531 | 160700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 184 | 20240531 | 160600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 185 | 20240531 | 160500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 186 | 20240531 | 160400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 187 | 20240531 | 160300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 188 | 20240531 | 160200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 189 | 20240531 | 160100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 190 | 20240531 | 160000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 191 | 20240531 | 155900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 192 | 20240531 | 155800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 193 | 20240531 | 155700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 194 | 20240531 | 155600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 195 | 20240531 | 155500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 196 | 20240531 | 155400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 197 | 20240531 | 155300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 198 | 20240531 | 155200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 199 | 20240531 | 155100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 200 | 20240531 | 155000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 201 | 20240531 | 154900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 202 | 20240531 | 154800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 203 | 20240531 | 154700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 204 | 20240531 | 154600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 205 | 20240531 | 154500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 206 | 20240531 | 154400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 207 | 20240531 | 154300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 208 | 20240531 | 154200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 209 | 20240531 | 154100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 210 | 20240531 | 154000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 211 | 20240531 | 153900 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 212 | 20240531 | 153800 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 213 | 20240531 | 153700 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 214 | 20240531 | 153600 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 215 | 20240531 | 153500 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 216 | 20240531 | 153400 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 217 | 20240531 | 153300 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 218 | 20240531 | 153200 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 219 | 20240531 | 153100 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 0 |
| 220 | 20240531 | 153000 | 1646699175 | 2160 | 2160 | 2160 | 2160 | 12885 |
| 221 | 20240531 | 152900 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 222 | 20240531 | 152800 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 223 | 20240531 | 152700 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 224 | 20240531 | 152600 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 225 | 20240531 | 152500 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 226 | 20240531 | 152400 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 227 | 20240531 | 152300 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 228 | 20240531 | 152200 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 229 | 20240531 | 152100 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 230 | 20240531 | 152000 | 1618867575 | 2160 | 2160 | 2160 | 2160 | 0 |
| 231 | 20240531 | 151900 | 1618867575 | 2160 | 2165 | 2165 | 2160 | 1079 |
| 232 | 20240531 | 151800 | 1616535765 | 2165 | 2170 | 2170 | 2165 | 2491 |
| 233 | 20240531 | 151700 | 1611141250 | 2170 | 2160 | 2170 | 2160 | 1121 |
| 234 | 20240531 | 151600 | 1608708810 | 2160 | 2160 | 2160 | 2160 | 206 |
| 235 | 20240531 | 151500 | 1608263850 | 2160 | 2165 | 2165 | 2160 | 3357 |
| 236 | 20240531 | 151400 | 1601002435 | 2155 | 2155 | 2165 | 2155 | 528 |
| 237 | 20240531 | 151300 | 1599859625 | 2165 | 2165 | 2165 | 2165 | 538 |
| 238 | 20240531 | 151200 | 1598694855 | 2165 | 2165 | 2165 | 2165 | 1371 |
| 239 | 20240531 | 151100 | 1595726640 | 2165 | 2165 | 2165 | 2155 | 5212 |
| 240 | 20240531 | 151000 | 1584448260 | 2155 | 2160 | 2160 | 2155 | 1007 |
| 241 | 20240531 | 150900 | 1582273170 | 2165 | 2165 | 2165 | 2165 | 1110 |
| 242 | 20240531 | 150800 | 1579870020 | 2165 | 2165 | 2165 | 2165 | 1722 |
| 243 | 20240531 | 150700 | 1576141890 | 2160 | 2160 | 2160 | 2155 | 2191 |
| 244 | 20240531 | 150600 | 1571419605 | 2160 | 2160 | 2165 | 2160 | 2059 |
| 245 | 20240531 | 150500 | 1566967915 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 246 | 20240531 | 150400 | 1564802915 | 2150 | 2165 | 2165 | 2150 | 16001 |
| 247 | 20240531 | 150300 | 1530386070 | 2155 | 2160 | 2160 | 2155 | 200 |
| 248 | 20240531 | 150200 | 1529954820 | 2155 | 2155 | 2160 | 2155 | 4018 |
| 249 | 20240531 | 150100 | 1521283135 | 2155 | 2155 | 2160 | 2155 | 1358 |
| 250 | 20240531 | 150000 | 1518350875 | 2155 | 2160 | 2160 | 2155 | 600 |
| 251 | 20240531 | 145900 | 1517056875 | 2155 | 2155 | 2155 | 2155 | 709 |
| 252 | 20240531 | 145800 | 1515528980 | 2155 | 2160 | 2165 | 2155 | 5835 |
| 253 | 20240531 | 145700 | 1502902380 | 2165 | 2165 | 2165 | 2165 | 717 |
| 254 | 20240531 | 145600 | 1501350075 | 2165 | 2165 | 2165 | 2165 | 0 |
| 255 | 20240531 | 145500 | 1501350075 | 2165 | 2160 | 2165 | 2160 | 1002 |
| 256 | 20240531 | 145400 | 1499185745 | 2165 | 2165 | 2165 | 2160 | 31311 |
| 257 | 20240531 | 145300 | 1431452310 | 2170 | 2170 | 2170 | 2170 | 10 |
| 258 | 20240531 | 145200 | 1431430610 | 2170 | 2165 | 2170 | 2165 | 1728 |
| 259 | 20240531 | 145100 | 1427684490 | 2165 | 2170 | 2170 | 2165 | 3906 |
| 260 | 20240531 | 145000 | 1419227995 | 2170 | 2165 | 2170 | 2165 | 1100 |
| 261 | 20240531 | 144900 | 1416845995 | 2170 | 2170 | 2170 | 2170 | 0 |
| 262 | 20240531 | 144800 | 1416845995 | 2170 | 2170 | 2170 | 2170 | 0 |
| 263 | 20240531 | 144700 | 1416845995 | 2170 | 2170 | 2170 | 2170 | 0 |
| 264 | 20240531 | 144600 | 1416845995 | 2170 | 2170 | 2170 | 2170 | 1020 |
| 265 | 20240531 | 144500 | 1414632595 | 2170 | 2170 | 2170 | 2170 | 6 |
| 266 | 20240531 | 144400 | 1414619575 | 2165 | 2165 | 2170 | 2165 | 112 |
| 267 | 20240531 | 144300 | 1414377090 | 2170 | 2170 | 2170 | 2165 | 608 |
| 268 | 20240531 | 144200 | 1413057980 | 2170 | 2165 | 2170 | 2165 | 1055 |
| 269 | 20240531 | 144100 | 1410768905 | 2170 | 2170 | 2170 | 2165 | 8533 |
| 270 | 20240531 | 144000 | 1392268345 | 2170 | 2170 | 2170 | 2170 | 0 |
| 271 | 20240531 | 143900 | 1392268345 | 2170 | 2165 | 2170 | 2165 | 1130 |
| 272 | 20240531 | 143800 | 1389817670 | 2170 | 2170 | 2170 | 2170 | 1 |
| 273 | 20240531 | 143700 | 1389815500 | 2165 | 2165 | 2165 | 2165 | 11 |
| 274 | 20240531 | 143600 | 1389791685 | 2170 | 2170 | 2170 | 2170 | 101 |
| 275 | 20240531 | 143500 | 1389572515 | 2165 | 2165 | 2165 | 2165 | 1456 |
| 276 | 20240531 | 143400 | 1386420275 | 2165 | 2165 | 2165 | 2165 | 3055 |
| 277 | 20240531 | 143300 | 1379806200 | 2165 | 2165 | 2165 | 2165 | 2697 |
| 278 | 20240531 | 143200 | 1373967195 | 2170 | 2170 | 2170 | 2170 | 133 |
| 279 | 20240531 | 143100 | 1373678585 | 2170 | 2170 | 2170 | 2170 | 0 |
| 280 | 20240531 | 143000 | 1373678585 | 2170 | 2170 | 2170 | 2165 | 1243 |
| 281 | 20240531 | 142900 | 1370982470 | 2165 | 2165 | 2165 | 2165 | 3479 |
| 282 | 20240531 | 142800 | 1363450435 | 2165 | 2165 | 2165 | 2165 | 2 |
| 283 | 20240531 | 142700 | 1363446105 | 2165 | 2165 | 2165 | 2165 | 1 |
| 284 | 20240531 | 142600 | 1363443940 | 2165 | 2170 | 2170 | 2165 | 35 |
| 285 | 20240531 | 142500 | 1363368050 | 2170 | 2170 | 2170 | 2170 | 102 |
| 286 | 20240531 | 142400 | 1363146710 | 2165 | 2165 | 2165 | 2165 | 0 |
| 287 | 20240531 | 142300 | 1363146710 | 2165 | 2170 | 2170 | 2165 | 6342 |
| 288 | 20240531 | 142200 | 1349387070 | 2165 | 2165 | 2165 | 2160 | 2954 |
| 289 | 20240531 | 142100 | 1342996660 | 2165 | 2170 | 2170 | 2165 | 5012 |
| 290 | 20240531 | 142000 | 1332129475 | 2165 | 2165 | 2165 | 2165 | 2332 |
| 291 | 20240531 | 141900 | 1327080695 | 2165 | 2165 | 2165 | 2165 | 2442 |
| 292 | 20240531 | 141800 | 1321793765 | 2165 | 2165 | 2165 | 2160 | 4022 |
| 293 | 20240531 | 141700 | 1313087135 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 294 | 20240531 | 141600 | 1310922135 | 2165 | 2165 | 2165 | 2165 | 656 |
| 295 | 20240531 | 141500 | 1309501895 | 2165 | 2165 | 2165 | 2165 | 201 |
| 296 | 20240531 | 141400 | 1309066730 | 2165 | 2165 | 2165 | 2165 | 200 |
| 297 | 20240531 | 141300 | 1308633730 | 2165 | 2165 | 2165 | 2165 | 0 |
| 298 | 20240531 | 141200 | 1308633730 | 2165 | 2165 | 2165 | 2165 | 0 |
| 299 | 20240531 | 141100 | 1308633730 | 2165 | 2160 | 2165 | 2160 | 347 |
| 300 | 20240531 | 141000 | 1307883100 | 2160 | 2170 | 2170 | 2160 | 83 |
| 301 | 20240531 | 140900 | 1307703250 | 2170 | 2165 | 2170 | 2165 | 3872 |
| 302 | 20240531 | 140800 | 1299320355 | 2170 | 2170 | 2170 | 2170 | 0 |
| 303 | 20240531 | 140700 | 1299320355 | 2170 | 2170 | 2170 | 2170 | 109 |
| 304 | 20240531 | 140600 | 1299083825 | 2170 | 2165 | 2170 | 2165 | 7440 |
| 305 | 20240531 | 140500 | 1282957780 | 2165 | 2165 | 2165 | 2165 | 1 |
| 306 | 20240531 | 140400 | 1282955615 | 2170 | 2165 | 2170 | 2165 | 971 |
| 307 | 20240531 | 140300 | 1280853395 | 2165 | 2165 | 2165 | 2165 | 9 |
| 308 | 20240531 | 140200 | 1280833910 | 2165 | 2165 | 2165 | 2165 | 10 |
| 309 | 20240531 | 140100 | 1280812260 | 2170 | 2170 | 2170 | 2170 | 0 |
| 310 | 20240531 | 140000 | 1280812260 | 2170 | 2165 | 2170 | 2165 | 2274 |
| 311 | 20240531 | 135900 | 1275889045 | 2165 | 2165 | 2165 | 2165 | 28 |
| 312 | 20240531 | 135800 | 1275828425 | 2170 | 2165 | 2170 | 2165 | 524 |
| 313 | 20240531 | 135700 | 1274693915 | 2170 | 2165 | 2170 | 2165 | 5137 |
| 314 | 20240531 | 135600 | 1263572300 | 2170 | 2165 | 2170 | 2165 | 1502 |
| 315 | 20240531 | 135500 | 1260320465 | 2170 | 2165 | 2170 | 2165 | 151 |
| 316 | 20240531 | 135400 | 1259993535 | 2165 | 2165 | 2170 | 2165 | 1412 |
| 317 | 20240531 | 135300 | 1256936550 | 2170 | 2160 | 2170 | 2160 | 29 |
| 318 | 20240531 | 135200 | 1256873870 | 2160 | 2160 | 2160 | 2160 | 460 |
| 319 | 20240531 | 135100 | 1255880270 | 2170 | 2160 | 2170 | 2160 | 4608 |
| 320 | 20240531 | 135000 | 1245895350 | 2160 | 2150 | 2160 | 2150 | 5 |
| 321 | 20240531 | 134900 | 1245884590 | 2150 | 2170 | 2170 | 2150 | 1504 |
| 322 | 20240531 | 134800 | 1242644215 | 2170 | 2165 | 2170 | 2165 | 201 |
| 323 | 20240531 | 134700 | 1242209045 | 2165 | 2165 | 2165 | 2165 | 0 |
| 324 | 20240531 | 134600 | 1242209045 | 2165 | 2160 | 2165 | 2160 | 6139 |
| 325 | 20240531 | 134500 | 1228918215 | 2165 | 2160 | 2165 | 2150 | 1313 |
| 326 | 20240531 | 134400 | 1226089960 | 2160 | 2160 | 2160 | 2160 | 5276 |
| 327 | 20240531 | 134300 | 1214693800 | 2160 | 2160 | 2160 | 2160 | 450 |
| 328 | 20240531 | 134200 | 1213721800 | 2160 | 2160 | 2160 | 2160 | 1038 |
| 329 | 20240531 | 134100 | 1211479720 | 2155 | 2155 | 2155 | 2155 | 1485 |
| 330 | 20240531 | 134000 | 1208279545 | 2155 | 2155 | 2155 | 2155 | 1412 |
| 331 | 20240531 | 133900 | 1205236685 | 2150 | 2155 | 2155 | 2150 | 4700 |
| 332 | 20240531 | 133800 | 1195129890 | 2150 | 2150 | 2150 | 2150 | 0 |
| 333 | 20240531 | 133700 | 1195129890 | 2150 | 2155 | 2155 | 2150 | 20 |
| 334 | 20240531 | 133600 | 1195086885 | 2160 | 2160 | 2160 | 2160 | 1002 |
| 335 | 20240531 | 133500 | 1192922565 | 2160 | 2160 | 2160 | 2160 | 401 |
| 336 | 20240531 | 133400 | 1192056405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 337 | 20240531 | 133300 | 1192056405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 338 | 20240531 | 133200 | 1192056405 | 2150 | 2160 | 2160 | 2150 | 11 |
| 339 | 20240531 | 133100 | 1192032655 | 2145 | 2145 | 2145 | 2145 | 0 |
| 340 | 20240531 | 133000 | 1192032655 | 2145 | 2155 | 2155 | 2145 | 4662 |
| 341 | 20240531 | 132900 | 1182015775 | 2155 | 2155 | 2155 | 2155 | 4 |
| 342 | 20240531 | 132800 | 1182007155 | 2155 | 2155 | 2155 | 2155 | 747 |
| 343 | 20240531 | 132700 | 1180397370 | 2160 | 2160 | 2160 | 2160 | 10 |
| 344 | 20240531 | 132600 | 1180375770 | 2160 | 2160 | 2160 | 2160 | 201 |
| 345 | 20240531 | 132500 | 1179941610 | 2160 | 2160 | 2160 | 2160 | 0 |
| 346 | 20240531 | 132400 | 1179941610 | 2160 | 2160 | 2160 | 2160 | 0 |
| 347 | 20240531 | 132300 | 1179941610 | 2160 | 2155 | 2160 | 2155 | 793 |
| 348 | 20240531 | 132200 | 1178232690 | 2155 | 2150 | 2155 | 2150 | 5686 |
| 349 | 20240531 | 132100 | 1165982805 | 2155 | 2155 | 2155 | 2155 | 20 |
| 350 | 20240531 | 132000 | 1165939705 | 2155 | 2155 | 2155 | 2155 | 20 |
| 351 | 20240531 | 131900 | 1165896605 | 2155 | 2155 | 2155 | 2155 | 1965 |
| 352 | 20240531 | 131800 | 1161662030 | 2150 | 2150 | 2150 | 2150 | 0 |
| 353 | 20240531 | 131700 | 1161662030 | 2150 | 2150 | 2150 | 2150 | 520 |
| 354 | 20240531 | 131600 | 1160544030 | 2150 | 2150 | 2150 | 2150 | 0 |
| 355 | 20240531 | 131500 | 1160544030 | 2150 | 2150 | 2150 | 2150 | 0 |
| 356 | 20240531 | 131400 | 1160544030 | 2150 | 2150 | 2150 | 2150 | 0 |
| 357 | 20240531 | 131300 | 1160544030 | 2150 | 2150 | 2150 | 2150 | 502 |
| 358 | 20240531 | 131200 | 1159464730 | 2150 | 2155 | 2155 | 2150 | 1593 |
| 359 | 20240531 | 131100 | 1156034780 | 2155 | 2155 | 2155 | 2155 | 5 |
| 360 | 20240531 | 131000 | 1156024005 | 2150 | 2150 | 2150 | 2150 | 3931 |
| 361 | 20240531 | 130900 | 1147572355 | 2155 | 2155 | 2155 | 2155 | 0 |
| 362 | 20240531 | 130800 | 1147572355 | 2155 | 2155 | 2155 | 2155 | 0 |
| 363 | 20240531 | 130700 | 1147572355 | 2155 | 2150 | 2155 | 2150 | 750 |
| 364 | 20240531 | 130600 | 1145958355 | 2155 | 2155 | 2155 | 2155 | 0 |
| 365 | 20240531 | 130500 | 1145958355 | 2155 | 2155 | 2155 | 2155 | 2930 |
| 366 | 20240531 | 130400 | 1139644205 | 2150 | 2150 | 2150 | 2150 | 199 |
| 367 | 20240531 | 130300 | 1139216355 | 2150 | 2150 | 2155 | 2150 | 873 |
| 368 | 20240531 | 130200 | 1137339380 | 2155 | 2150 | 2155 | 2150 | 547 |
| 369 | 20240531 | 130100 | 1136163070 | 2150 | 2150 | 2150 | 2150 | 2056 |
| 370 | 20240531 | 130000 | 1131742670 | 2155 | 2150 | 2155 | 2150 | 19 |
| 371 | 20240531 | 125900 | 1131701815 | 2155 | 2155 | 2155 | 2155 | 4430 |
| 372 | 20240531 | 125800 | 1122155165 | 2150 | 2150 | 2150 | 2150 | 500 |
| 373 | 20240531 | 125700 | 1121080165 | 2155 | 2150 | 2155 | 2150 | 1564 |
| 374 | 20240531 | 125600 | 1117712565 | 2150 | 2150 | 2150 | 2150 | 0 |
| 375 | 20240531 | 125500 | 1117712565 | 2150 | 2150 | 2150 | 2145 | 1612 |
| 376 | 20240531 | 125400 | 1114249265 | 2150 | 2150 | 2150 | 2145 | 6876 |
| 377 | 20240531 | 125300 | 1099472330 | 2155 | 2160 | 2160 | 2150 | 764 |
| 378 | 20240531 | 125200 | 1097829715 | 2155 | 2155 | 2155 | 2155 | 0 |
| 379 | 20240531 | 125100 | 1097829715 | 2155 | 2155 | 2155 | 2155 | 1151 |
| 380 | 20240531 | 125000 | 1095349310 | 2155 | 2155 | 2155 | 2155 | 477 |
| 381 | 20240531 | 124900 | 1094321375 | 2155 | 2155 | 2155 | 2155 | 934 |
| 382 | 20240531 | 124800 | 1092308605 | 2155 | 2155 | 2155 | 2155 | 16 |
| 383 | 20240531 | 124700 | 1092274125 | 2150 | 2145 | 2150 | 2145 | 136 |
| 384 | 20240531 | 124600 | 1091982225 | 2150 | 2150 | 2150 | 2150 | 900 |
| 385 | 20240531 | 124500 | 1090047225 | 2150 | 2150 | 2150 | 2150 | 114 |
| 386 | 20240531 | 124400 | 1089802125 | 2155 | 2155 | 2155 | 2155 | 5 |
| 387 | 20240531 | 124300 | 1089791350 | 2155 | 2155 | 2155 | 2155 | 150 |
| 388 | 20240531 | 124200 | 1089468100 | 2155 | 2155 | 2155 | 2155 | 0 |
| 389 | 20240531 | 124100 | 1089468100 | 2155 | 2150 | 2155 | 2150 | 1055 |
| 390 | 20240531 | 124000 | 1087199575 | 2150 | 2150 | 2150 | 2150 | 1 |
| 391 | 20240531 | 123900 | 1087197425 | 2140 | 2140 | 2140 | 2140 | 0 |
| 392 | 20240531 | 123800 | 1087197425 | 2140 | 2145 | 2150 | 2140 | 3569 |
| 393 | 20240531 | 123700 | 1079553545 | 2140 | 2140 | 2140 | 2140 | 0 |
| 394 | 20240531 | 123600 | 1079553545 | 2140 | 2140 | 2140 | 2140 | 50 |
| 395 | 20240531 | 123500 | 1079446545 | 2140 | 2150 | 2150 | 2140 | 1310 |
| 396 | 20240531 | 123400 | 1076630695 | 2150 | 2150 | 2150 | 2150 | 100 |
| 397 | 20240531 | 123300 | 1076415695 | 2150 | 2150 | 2150 | 2150 | 1227 |
| 398 | 20240531 | 123200 | 1073777645 | 2150 | 2150 | 2150 | 2140 | 402 |
| 399 | 20240531 | 123100 | 1072917345 | 2140 | 2145 | 2150 | 2140 | 1207 |
| 400 | 20240531 | 123000 | 1070334350 | 2145 | 2145 | 2145 | 2145 | 407 |
| 401 | 20240531 | 122900 | 1069461335 | 2145 | 2145 | 2145 | 2145 | 1707 |
| 402 | 20240531 | 122800 | 1065799820 | 2160 | 2150 | 2160 | 2145 | 7816 |
| 403 | 20240531 | 122700 | 1048982755 | 2155 | 2155 | 2155 | 2155 | 0 |
| 404 | 20240531 | 122600 | 1048982755 | 2155 | 2150 | 2155 | 2150 | 933 |
| 405 | 20240531 | 122500 | 1046976140 | 2155 | 2155 | 2155 | 2155 | 133 |
| 406 | 20240531 | 122400 | 1046689525 | 2160 | 2160 | 2160 | 2160 | 443 |
| 407 | 20240531 | 122300 | 1045732645 | 2160 | 2160 | 2160 | 2150 | 1698 |
| 408 | 20240531 | 122200 | 1042066995 | 2150 | 2150 | 2150 | 2150 | 0 |
| 409 | 20240531 | 122100 | 1042066995 | 2150 | 2150 | 2150 | 2150 | 51 |
| 410 | 20240531 | 122000 | 1041957345 | 2150 | 2155 | 2155 | 2150 | 2422 |
| 411 | 20240531 | 121900 | 1036743640 | 2155 | 2160 | 2160 | 2155 | 95 |
| 412 | 20240531 | 121800 | 1036538900 | 2155 | 2165 | 2165 | 2155 | 1081 |
| 413 | 20240531 | 121700 | 1034207335 | 2165 | 2165 | 2165 | 2165 | 0 |
| 414 | 20240531 | 121600 | 1034207335 | 2165 | 2175 | 2175 | 2165 | 6380 |
| 415 | 20240531 | 121500 | 1020344150 | 2180 | 2175 | 2180 | 2170 | 3414 |
| 416 | 20240531 | 121400 | 1012918520 | 2180 | 2180 | 2180 | 2180 | 123 |
| 417 | 20240531 | 121300 | 1012650380 | 2180 | 2180 | 2180 | 2180 | 1569 |
| 418 | 20240531 | 121200 | 1009229960 | 2180 | 2180 | 2180 | 2180 | 370 |
| 419 | 20240531 | 121100 | 1008423360 | 2180 | 2180 | 2180 | 2180 | 5 |
| 420 | 20240531 | 121000 | 1008412460 | 2180 | 2180 | 2185 | 2180 | 1616 |
| 421 | 20240531 | 120900 | 1004889575 | 2180 | 2180 | 2180 | 2180 | 25 |
| 422 | 20240531 | 120800 | 1004835075 | 2180 | 2180 | 2180 | 2180 | 1 |
| 423 | 20240531 | 120700 | 1004832895 | 2180 | 2180 | 2180 | 2180 | 1001 |
| 424 | 20240531 | 120600 | 1002650715 | 2180 | 2180 | 2180 | 2180 | 404 |
| 425 | 20240531 | 120500 | 1001769995 | 2175 | 2180 | 2180 | 2175 | 3505 |
| 426 | 20240531 | 120400 | 994144750 | 2185 | 2180 | 2185 | 2180 | 1100 |
| 427 | 20240531 | 120300 | 991742480 | 2185 | 2180 | 2185 | 2180 | 2576 |
| 428 | 20240531 | 120200 | 986117105 | 2180 | 2180 | 2180 | 2180 | 3707 |
| 429 | 20240531 | 120100 | 978035845 | 2180 | 2180 | 2180 | 2180 | 0 |
| 430 | 20240531 | 120000 | 978035845 | 2180 | 2180 | 2180 | 2180 | 1500 |
| 431 | 20240531 | 115900 | 974765845 | 2180 | 2170 | 2180 | 2170 | 143 |
| 432 | 20240531 | 115800 | 974454535 | 2180 | 2180 | 2180 | 2180 | 8 |
| 433 | 20240531 | 115700 | 974437095 | 2180 | 2180 | 2180 | 2175 | 5011 |
| 434 | 20240531 | 115600 | 963523165 | 2180 | 2180 | 2180 | 2180 | 240 |
| 435 | 20240531 | 115500 | 962999965 | 2180 | 2180 | 2180 | 2180 | 1241 |
| 436 | 20240531 | 115400 | 960294585 | 2175 | 2185 | 2185 | 2175 | 2215 |
| 437 | 20240531 | 115300 | 955476950 | 2175 | 2180 | 2180 | 2175 | 3728 |
| 438 | 20240531 | 115200 | 947350795 | 2180 | 2180 | 2180 | 2180 | 381 |
| 439 | 20240531 | 115100 | 946520215 | 2180 | 2185 | 2185 | 2180 | 1071 |
| 440 | 20240531 | 115000 | 944180205 | 2185 | 2185 | 2185 | 2185 | 1834 |
| 441 | 20240531 | 114900 | 940172915 | 2185 | 2180 | 2185 | 2180 | 251 |
| 442 | 20240531 | 114800 | 939624485 | 2180 | 2185 | 2185 | 2180 | 359 |
| 443 | 20240531 | 114700 | 938841720 | 2180 | 2180 | 2180 | 2180 | 158 |
| 444 | 20240531 | 114600 | 938497280 | 2180 | 2180 | 2180 | 2180 | 856 |
| 445 | 20240531 | 114500 | 936631200 | 2180 | 2180 | 2180 | 2180 | 434 |
| 446 | 20240531 | 114400 | 935685080 | 2180 | 2180 | 2180 | 2180 | 3726 |
| 447 | 20240531 | 114300 | 927562400 | 2180 | 2180 | 2185 | 2180 | 2640 |
| 448 | 20240531 | 114200 | 921807100 | 2180 | 2185 | 2185 | 2180 | 4126 |
| 449 | 20240531 | 114100 | 912792715 | 2180 | 2175 | 2185 | 2175 | 4285 |
| 450 | 20240531 | 114000 | 903458710 | 2175 | 2170 | 2175 | 2170 | 3958 |
| 451 | 20240531 | 113900 | 894867220 | 2170 | 2170 | 2170 | 2170 | 642 |
| 452 | 20240531 | 113800 | 893474080 | 2170 | 2170 | 2170 | 2170 | 2909 |
| 453 | 20240531 | 113700 | 887161550 | 2170 | 2160 | 2170 | 2160 | 8717 |
| 454 | 20240531 | 113600 | 868285075 | 2145 | 2145 | 2145 | 2145 | 602 |
| 455 | 20240531 | 113500 | 866993785 | 2145 | 2160 | 2160 | 2145 | 3001 |
| 456 | 20240531 | 113400 | 860556625 | 2145 | 2145 | 2145 | 2145 | 0 |
| 457 | 20240531 | 113300 | 860556625 | 2145 | 2160 | 2160 | 2145 | 4675 |
| 458 | 20240531 | 113200 | 850528625 | 2155 | 2155 | 2155 | 2155 | 27 |
| 459 | 20240531 | 113100 | 850470440 | 2155 | 2155 | 2155 | 2155 | 50 |
| 460 | 20240531 | 113000 | 850362690 | 2155 | 2155 | 2155 | 2155 | 280 |
| 461 | 20240531 | 112900 | 849759290 | 2155 | 2155 | 2155 | 2155 | 921 |
| 462 | 20240531 | 112800 | 847774535 | 2155 | 2155 | 2155 | 2135 | 1264 |
| 463 | 20240531 | 112700 | 845065105 | 2135 | 2160 | 2160 | 2135 | 380 |
| 464 | 20240531 | 112600 | 844253780 | 2140 | 2150 | 2150 | 2140 | 35784 |
| 465 | 20240531 | 112500 | 767598085 | 2150 | 2150 | 2150 | 2150 | 1255 |
| 466 | 20240531 | 112400 | 764899835 | 2155 | 2155 | 2155 | 2155 | 102 |
| 467 | 20240531 | 112300 | 764680025 | 2155 | 2150 | 2155 | 2150 | 12003 |
| 468 | 20240531 | 112200 | 738816225 | 2155 | 2150 | 2155 | 2150 | 2 |
| 469 | 20240531 | 112100 | 738811920 | 2155 | 2155 | 2155 | 2155 | 0 |
| 470 | 20240531 | 112000 | 738811920 | 2155 | 2155 | 2155 | 2155 | 201 |
| 471 | 20240531 | 111900 | 738378765 | 2150 | 2150 | 2150 | 2150 | 1 |
| 472 | 20240531 | 111800 | 738376615 | 2155 | 2155 | 2155 | 2155 | 100 |
| 473 | 20240531 | 111700 | 738161115 | 2155 | 2150 | 2155 | 2150 | 1081 |
| 474 | 20240531 | 111600 | 735834205 | 2150 | 2150 | 2150 | 2150 | 1430 |
| 475 | 20240531 | 111500 | 732759705 | 2150 | 2150 | 2150 | 2150 | 793 |
| 476 | 20240531 | 111400 | 731054755 | 2150 | 2150 | 2150 | 2150 | 75 |
| 477 | 20240531 | 111300 | 730893505 | 2150 | 2155 | 2155 | 2150 | 2561 |
| 478 | 20240531 | 111200 | 725375100 | 2155 | 2155 | 2155 | 2150 | 12 |
| 479 | 20240531 | 111100 | 725349290 | 2150 | 2155 | 2155 | 2150 | 512 |
| 480 | 20240531 | 111000 | 724248475 | 2150 | 2155 | 2155 | 2150 | 586 |
| 481 | 20240531 | 110900 | 722988030 | 2155 | 2155 | 2155 | 2155 | 548 |
| 482 | 20240531 | 110800 | 721807090 | 2155 | 2155 | 2155 | 2155 | 0 |
| 483 | 20240531 | 110700 | 721807090 | 2155 | 2155 | 2155 | 2155 | 1 |
| 484 | 20240531 | 110600 | 721804935 | 2150 | 2150 | 2150 | 2150 | 1075 |
| 485 | 20240531 | 110500 | 719493685 | 2155 | 2155 | 2155 | 2155 | 145 |
| 486 | 20240531 | 110400 | 719181210 | 2150 | 2155 | 2155 | 2150 | 141 |
| 487 | 20240531 | 110300 | 718877555 | 2150 | 2155 | 2155 | 2150 | 7136 |
| 488 | 20240531 | 110200 | 703528240 | 2155 | 2150 | 2155 | 2150 | 4502 |
| 489 | 20240531 | 110100 | 693837635 | 2145 | 2145 | 2145 | 2145 | 792 |
| 490 | 20240531 | 110000 | 692138795 | 2150 | 2145 | 2150 | 2145 | 3813 |
| 491 | 20240531 | 105900 | 683958765 | 2145 | 2150 | 2150 | 2145 | 12065 |
| 492 | 20240531 | 105800 | 658059770 | 2145 | 2150 | 2150 | 2145 | 1482 |
| 493 | 20240531 | 105700 | 654874615 | 2155 | 2155 | 2155 | 2155 | 1 |
| 494 | 20240531 | 105600 | 654872460 | 2145 | 2145 | 2145 | 2145 | 33 |
| 495 | 20240531 | 105500 | 654801675 | 2150 | 2150 | 2150 | 2150 | 11 |
| 496 | 20240531 | 105400 | 654778025 | 2150 | 2145 | 2150 | 2145 | 415 |
| 497 | 20240531 | 105300 | 653887460 | 2155 | 2160 | 2160 | 2145 | 2377 |
| 498 | 20240531 | 105200 | 648775510 | 2145 | 2145 | 2145 | 2145 | 390 |
| 499 | 20240531 | 105100 | 647938960 | 2145 | 2145 | 2145 | 2145 | 121 |
| 500 | 20240531 | 105000 | 647679415 | 2165 | 2160 | 2165 | 2160 | 1463 |
| 501 | 20240531 | 104900 | 644519330 | 2160 | 2155 | 2160 | 2155 | 389 |
| 502 | 20240531 | 104800 | 643681020 | 2155 | 2140 | 2155 | 2140 | 23 |
| 503 | 20240531 | 104700 | 643631785 | 2140 | 2150 | 2150 | 2140 | 188 |
| 504 | 20240531 | 104600 | 643227605 | 2150 | 2150 | 2155 | 2140 | 7873 |
| 505 | 20240531 | 104500 | 626367910 | 2150 | 2155 | 2155 | 2150 | 1292 |
| 506 | 20240531 | 104400 | 623585110 | 2150 | 2150 | 2150 | 2140 | 522 |
| 507 | 20240531 | 104300 | 622463970 | 2150 | 2145 | 2150 | 2140 | 614 |
| 508 | 20240531 | 104200 | 621147895 | 2155 | 2145 | 2155 | 2145 | 540 |
| 509 | 20240531 | 104100 | 619984595 | 2140 | 2140 | 2140 | 2140 | 10 |
| 510 | 20240531 | 104000 | 619963195 | 2155 | 2155 | 2155 | 2155 | 1 |
| 511 | 20240531 | 103900 | 619961040 | 2150 | 2150 | 2150 | 2150 | 0 |
| 512 | 20240531 | 103800 | 619961040 | 2150 | 2140 | 2150 | 2140 | 1810 |
| 513 | 20240531 | 103700 | 616070050 | 2140 | 2145 | 2150 | 2140 | 1025 |
| 514 | 20240531 | 103600 | 613866970 | 2155 | 2150 | 2155 | 2150 | 1072 |
| 515 | 20240531 | 103500 | 611557170 | 2145 | 2155 | 2155 | 2145 | 562 |
| 516 | 20240531 | 103400 | 610346455 | 2140 | 2145 | 2145 | 2140 | 20 |
| 517 | 20240531 | 103300 | 610303565 | 2155 | 2145 | 2155 | 2145 | 1535 |
| 518 | 20240531 | 103200 | 607000990 | 2145 | 2140 | 2145 | 2140 | 7480 |
| 519 | 20240531 | 103100 | 590973890 | 2155 | 2155 | 2160 | 2155 | 5219 |
| 520 | 20240531 | 103000 | 579726940 | 2155 | 2160 | 2160 | 2140 | 1355 |
| 521 | 20240531 | 102900 | 576800695 | 2160 | 2155 | 2160 | 2150 | 3612 |
| 522 | 20240531 | 102800 | 569013785 | 2140 | 2140 | 2140 | 2140 | 3289 |
| 523 | 20240531 | 102700 | 561975325 | 2140 | 2150 | 2150 | 2140 | 629 |
| 524 | 20240531 | 102600 | 560626855 | 2155 | 2155 | 2155 | 2155 | 10 |
| 525 | 20240531 | 102500 | 560605305 | 2150 | 2155 | 2155 | 2150 | 2532 |
| 526 | 20240531 | 102400 | 555160005 | 2155 | 2150 | 2155 | 2150 | 1121 |
| 527 | 20240531 | 102300 | 552749805 | 2145 | 2140 | 2145 | 2130 | 6653 |
| 528 | 20240531 | 102200 | 538546160 | 2145 | 2145 | 2145 | 2145 | 2 |
| 529 | 20240531 | 102100 | 538541870 | 2140 | 2145 | 2145 | 2135 | 464 |
| 530 | 20240531 | 102000 | 537548460 | 2130 | 2125 | 2145 | 2125 | 149 |
| 531 | 20240531 | 101900 | 537229795 | 2135 | 2130 | 2135 | 2130 | 28 |
| 532 | 20240531 | 101800 | 537170145 | 2135 | 2145 | 2145 | 2130 | 60 |
| 533 | 20240531 | 101700 | 537041605 | 2145 | 2130 | 2145 | 2125 | 1532 |
| 534 | 20240531 | 101600 | 533781560 | 2130 | 2130 | 2130 | 2130 | 0 |
| 535 | 20240531 | 101500 | 533781560 | 2130 | 2130 | 2130 | 2130 | 300 |
| 536 | 20240531 | 101400 | 533142560 | 2125 | 2130 | 2130 | 2125 | 2031 |
| 537 | 20240531 | 101300 | 528819735 | 2125 | 2140 | 2145 | 2125 | 10519 |
| 538 | 20240531 | 101200 | 506410625 | 2140 | 2140 | 2140 | 2140 | 23 |
| 539 | 20240531 | 101100 | 506361405 | 2145 | 2145 | 2145 | 2145 | 100 |
| 540 | 20240531 | 101000 | 506146905 | 2145 | 2145 | 2145 | 2145 | 2472 |
| 541 | 20240531 | 100900 | 500844465 | 2155 | 2155 | 2155 | 2155 | 161 |
| 542 | 20240531 | 100800 | 500497510 | 2155 | 2155 | 2160 | 2150 | 1011 |
| 543 | 20240531 | 100700 | 498320365 | 2165 | 2160 | 2165 | 2160 | 1813 |
| 544 | 20240531 | 100600 | 494400755 | 2160 | 2160 | 2160 | 2160 | 275 |
| 545 | 20240531 | 100500 | 493806755 | 2160 | 2165 | 2165 | 2155 | 2910 |
| 546 | 20240531 | 100400 | 487516185 | 2165 | 2160 | 2165 | 2160 | 2629 |
| 547 | 20240531 | 100300 | 481825115 | 2165 | 2165 | 2165 | 2165 | 1 |
| 548 | 20240531 | 100200 | 481822950 | 2165 | 2155 | 2170 | 2150 | 2197 |
| 549 | 20240531 | 100100 | 477089660 | 2165 | 2160 | 2165 | 2160 | 8551 |
| 550 | 20240531 | 100000 | 458611425 | 2160 | 2145 | 2165 | 2145 | 8280 |
| 551 | 20240531 | 095900 | 440707360 | 2150 | 2140 | 2150 | 2140 | 417 |
| 552 | 20240531 | 095800 | 439814870 | 2125 | 2140 | 2140 | 2125 | 208 |
| 553 | 20240531 | 095700 | 439372840 | 2130 | 2145 | 2145 | 2130 | 1687 |
| 554 | 20240531 | 095600 | 435770170 | 2145 | 2150 | 2150 | 2145 | 60 |
| 555 | 20240531 | 095500 | 435641420 | 2150 | 2145 | 2150 | 2145 | 5 |
| 556 | 20240531 | 095400 | 435630690 | 2145 | 2145 | 2145 | 2145 | 705 |
| 557 | 20240531 | 095300 | 434118465 | 2130 | 2130 | 2130 | 2130 | 1390 |
| 558 | 20240531 | 095200 | 431157765 | 2130 | 2130 | 2130 | 2130 | 920 |
| 559 | 20240531 | 095100 | 429198165 | 2125 | 2125 | 2125 | 2125 | 5 |
| 560 | 20240531 | 095000 | 429187540 | 2130 | 2160 | 2160 | 2130 | 3111 |
| 561 | 20240531 | 094900 | 422534680 | 2160 | 2125 | 2160 | 2120 | 10310 |
| 562 | 20240531 | 094800 | 400424220 | 2125 | 2120 | 2125 | 2120 | 14481 |
| 563 | 20240531 | 094700 | 369673720 | 2120 | 2125 | 2125 | 2120 | 1103 |
| 564 | 20240531 | 094600 | 367330360 | 2125 | 2120 | 2125 | 2120 | 1080 |
| 565 | 20240531 | 094500 | 365035370 | 2115 | 2115 | 2115 | 2115 | 1832 |
| 566 | 20240531 | 094400 | 361160690 | 2120 | 2120 | 2120 | 2120 | 4114 |
| 567 | 20240531 | 094300 | 352439010 | 2125 | 2125 | 2125 | 2125 | 561 |
| 568 | 20240531 | 094200 | 351246885 | 2125 | 2125 | 2125 | 2125 | 2153 |
| 569 | 20240531 | 094100 | 346671760 | 2135 | 2135 | 2135 | 2135 | 0 |
| 570 | 20240531 | 094000 | 346671760 | 2135 | 2120 | 2135 | 2115 | 351 |
| 571 | 20240531 | 093900 | 345922770 | 2105 | 2155 | 2160 | 2105 | 13122 |
| 572 | 20240531 | 093800 | 317910875 | 2155 | 2150 | 2160 | 2150 | 4377 |
| 573 | 20240531 | 093700 | 308477215 | 2150 | 2145 | 2150 | 2145 | 5157 |
| 574 | 20240531 | 093600 | 297389740 | 2145 | 2140 | 2145 | 2140 | 4484 |
| 575 | 20240531 | 093500 | 287778315 | 2140 | 2140 | 2140 | 2140 | 519 |
| 576 | 20240531 | 093400 | 286667655 | 2130 | 2130 | 2130 | 2130 | 150 |
| 577 | 20240531 | 093300 | 286348155 | 2130 | 2125 | 2135 | 2125 | 230 |
| 578 | 20240531 | 093200 | 285857605 | 2125 | 2130 | 2130 | 2125 | 407 |
| 579 | 20240531 | 093100 | 284991725 | 2125 | 2125 | 2125 | 2125 | 255 |
| 580 | 20240531 | 093000 | 284449850 | 2120 | 2120 | 2120 | 2120 | 850 |
| 581 | 20240531 | 092900 | 282647850 | 2120 | 2105 | 2120 | 2105 | 138 |
| 582 | 20240531 | 092800 | 282355845 | 2110 | 2110 | 2110 | 2110 | 1021 |
| 583 | 20240531 | 092700 | 280201535 | 2105 | 2110 | 2110 | 2105 | 3520 |
| 584 | 20240531 | 092600 | 272791835 | 2110 | 2105 | 2110 | 2105 | 2630 |
| 585 | 20240531 | 092500 | 267251660 | 2105 | 2090 | 2105 | 2090 | 3117 |
| 586 | 20240531 | 092400 | 260726405 | 2090 | 2090 | 2090 | 2090 | 3738 |
| 587 | 20240531 | 092300 | 252913985 | 2090 | 2090 | 2095 | 2090 | 2659 |
| 588 | 20240531 | 092200 | 247356175 | 2090 | 2090 | 2095 | 2090 | 3874 |
| 589 | 20240531 | 092100 | 239259260 | 2090 | 2110 | 2110 | 2090 | 18142 |
| 590 | 20240531 | 092000 | 201148985 | 2110 | 2115 | 2115 | 2110 | 8395 |
| 591 | 20240531 | 091900 | 183432920 | 2115 | 2115 | 2115 | 2115 | 167 |
| 592 | 20240531 | 091800 | 183079715 | 2115 | 2115 | 2115 | 2115 | 582 |
| 593 | 20240531 | 091700 | 181848785 | 2120 | 2110 | 2120 | 2110 | 181 |
| 594 | 20240531 | 091600 | 181466215 | 2110 | 2115 | 2115 | 2110 | 3566 |
| 595 | 20240531 | 091500 | 173929755 | 2115 | 2120 | 2120 | 2115 | 3061 |
| 596 | 20240531 | 091400 | 167453805 | 2120 | 2125 | 2125 | 2115 | 6179 |
| 597 | 20240531 | 091300 | 154372055 | 2125 | 2130 | 2135 | 2125 | 8035 |
| 598 | 20240531 | 091200 | 137267620 | 2130 | 2130 | 2140 | 2130 | 1149 |
| 599 | 20240531 | 091100 | 134815900 | 2130 | 2130 | 2130 | 2130 | 1550 |
| 600 | 20240531 | 091000 | 131514400 | 2130 | 2135 | 2135 | 2130 | 7540 |
| 601 | 20240531 | 090900 | 115452755 | 2135 | 2130 | 2135 | 2130 | 2305 |
| 602 | 20240531 | 090800 | 110535015 | 2135 | 2135 | 2135 | 2135 | 1900 |
| 603 | 20240531 | 090700 | 106478515 | 2130 | 2130 | 2135 | 2115 | 3262 |
| 604 | 20240531 | 090600 | 99558935 | 2145 | 2130 | 2145 | 2125 | 4213 |
| 605 | 20240531 | 090500 | 90591695 | 2130 | 2150 | 2150 | 2115 | 9089 |
| 606 | 20240531 | 090400 | 71231950 | 2150 | 2130 | 2150 | 2120 | 2716 |
| 607 | 20240531 | 090300 | 65453205 | 2130 | 2135 | 2145 | 2130 | 6378 |
| 608 | 20240531 | 090200 | 51821770 | 2135 | 2100 | 2135 | 2100 | 886 |
| 609 | 20240531 | 090100 | 49950410 | 2100 | 2120 | 2120 | 2085 | 15867 |
| 610 | 20240531 | 090000 | 16710520 | 2120 | 2125 | 2140 | 2115 | 7774 |