30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 191600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 3 | 20240531 | 191500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 4 | 20240531 | 191400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 5 | 20240531 | 191300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 6 | 20240531 | 191200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 7 | 20240531 | 191100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 8 | 20240531 | 191000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 9 | 20240531 | 190900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 10 | 20240531 | 190800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 11 | 20240531 | 190700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 12 | 20240531 | 190600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 13 | 20240531 | 190500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 14 | 20240531 | 190400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 15 | 20240531 | 190300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 16 | 20240531 | 190200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 17 | 20240531 | 190100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 18 | 20240531 | 190000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 19 | 20240531 | 185900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 20 | 20240531 | 185800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 21 | 20240531 | 185700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 22 | 20240531 | 185600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 23 | 20240531 | 185500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 24 | 20240531 | 185400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 25 | 20240531 | 185300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 26 | 20240531 | 185200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 27 | 20240531 | 185100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 28 | 20240531 | 185000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 29 | 20240531 | 184900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 30 | 20240531 | 184800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 31 | 20240531 | 184700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 32 | 20240531 | 184600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 33 | 20240531 | 184500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 34 | 20240531 | 184400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 35 | 20240531 | 184300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 36 | 20240531 | 184200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 37 | 20240531 | 184100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 38 | 20240531 | 184000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 39 | 20240531 | 183900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 40 | 20240531 | 183800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 41 | 20240531 | 183700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 42 | 20240531 | 183600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 43 | 20240531 | 183500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 44 | 20240531 | 183400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 45 | 20240531 | 183300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 46 | 20240531 | 183200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 47 | 20240531 | 183100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 48 | 20240531 | 183000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 49 | 20240531 | 182900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 50 | 20240531 | 182800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 51 | 20240531 | 182700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 52 | 20240531 | 182600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 53 | 20240531 | 182500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 54 | 20240531 | 182400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 55 | 20240531 | 182300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 56 | 20240531 | 182200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 57 | 20240531 | 182100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 58 | 20240531 | 182000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 59 | 20240531 | 181900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 60 | 20240531 | 181800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 61 | 20240531 | 181700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 62 | 20240531 | 181600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 63 | 20240531 | 181500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 64 | 20240531 | 181400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 65 | 20240531 | 181300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 66 | 20240531 | 181200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 67 | 20240531 | 181100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 68 | 20240531 | 181000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 69 | 20240531 | 180900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 70 | 20240531 | 180800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 71 | 20240531 | 180700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 72 | 20240531 | 180600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 73 | 20240531 | 180500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 74 | 20240531 | 180400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 75 | 20240531 | 180300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 76 | 20240531 | 180200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 77 | 20240531 | 180100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 78 | 20240531 | 180000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 79 | 20240531 | 175900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 80 | 20240531 | 175800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 81 | 20240531 | 175700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 82 | 20240531 | 175600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 83 | 20240531 | 175500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 84 | 20240531 | 175400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 85 | 20240531 | 175300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 86 | 20240531 | 175200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 87 | 20240531 | 175100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 88 | 20240531 | 175000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 89 | 20240531 | 174900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 90 | 20240531 | 174800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 91 | 20240531 | 174700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 92 | 20240531 | 174600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 93 | 20240531 | 174500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 94 | 20240531 | 174400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 95 | 20240531 | 174300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 96 | 20240531 | 174200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 97 | 20240531 | 174100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 98 | 20240531 | 174000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 99 | 20240531 | 173900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 100 | 20240531 | 173800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 101 | 20240531 | 173700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 102 | 20240531 | 173600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 103 | 20240531 | 173500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 104 | 20240531 | 173400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 105 | 20240531 | 173300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 106 | 20240531 | 173200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 107 | 20240531 | 173100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 108 | 20240531 | 173000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 109 | 20240531 | 172900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 110 | 20240531 | 172800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 111 | 20240531 | 172700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 112 | 20240531 | 172600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 113 | 20240531 | 172500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 114 | 20240531 | 172400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 115 | 20240531 | 172300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 116 | 20240531 | 172200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 117 | 20240531 | 172100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 118 | 20240531 | 172000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 119 | 20240531 | 171900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 120 | 20240531 | 171800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 121 | 20240531 | 171700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 122 | 20240531 | 171600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 123 | 20240531 | 171500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 124 | 20240531 | 171400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 125 | 20240531 | 171300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 126 | 20240531 | 171200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 127 | 20240531 | 171100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 128 | 20240531 | 171000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 129 | 20240531 | 170900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 130 | 20240531 | 170800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 131 | 20240531 | 170700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 132 | 20240531 | 170600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 133 | 20240531 | 170500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 134 | 20240531 | 170400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 135 | 20240531 | 170300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 136 | 20240531 | 170200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 137 | 20240531 | 170100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 138 | 20240531 | 170000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 139 | 20240531 | 165900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 140 | 20240531 | 165800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 141 | 20240531 | 165700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 142 | 20240531 | 165600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 143 | 20240531 | 165500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 144 | 20240531 | 165400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 145 | 20240531 | 165300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 146 | 20240531 | 165200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 147 | 20240531 | 165100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 148 | 20240531 | 165000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 149 | 20240531 | 164900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 150 | 20240531 | 164800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 151 | 20240531 | 164700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 152 | 20240531 | 164600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 153 | 20240531 | 164500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 154 | 20240531 | 164400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 155 | 20240531 | 164300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 156 | 20240531 | 164200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 157 | 20240531 | 164100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 158 | 20240531 | 164000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 159 | 20240531 | 163900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 160 | 20240531 | 163800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 161 | 20240531 | 163700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 162 | 20240531 | 163600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 163 | 20240531 | 163500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 164 | 20240531 | 163400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 165 | 20240531 | 163300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 166 | 20240531 | 163200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 167 | 20240531 | 163100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 168 | 20240531 | 163000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 169 | 20240531 | 162900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 170 | 20240531 | 162800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 171 | 20240531 | 162700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 172 | 20240531 | 162600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 173 | 20240531 | 162500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 174 | 20240531 | 162400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 175 | 20240531 | 162300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 176 | 20240531 | 162200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 177 | 20240531 | 162100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 178 | 20240531 | 162000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 179 | 20240531 | 161900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 180 | 20240531 | 161800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 181 | 20240531 | 161700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 182 | 20240531 | 161600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 183 | 20240531 | 161500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 184 | 20240531 | 161400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 185 | 20240531 | 161300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 186 | 20240531 | 161200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 187 | 20240531 | 161100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 188 | 20240531 | 161000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 189 | 20240531 | 160900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 190 | 20240531 | 160800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 191 | 20240531 | 160700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 192 | 20240531 | 160600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 193 | 20240531 | 160500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 194 | 20240531 | 160400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 195 | 20240531 | 160300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 196 | 20240531 | 160200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 197 | 20240531 | 160100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 198 | 20240531 | 160000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 199 | 20240531 | 155900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 200 | 20240531 | 155800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 201 | 20240531 | 155700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 202 | 20240531 | 155600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 203 | 20240531 | 155500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 204 | 20240531 | 155400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 205 | 20240531 | 155300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 206 | 20240531 | 155200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 207 | 20240531 | 155100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 208 | 20240531 | 155000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 209 | 20240531 | 154900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 210 | 20240531 | 154800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 211 | 20240531 | 154700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 212 | 20240531 | 154600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 213 | 20240531 | 154500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 214 | 20240531 | 154400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 215 | 20240531 | 154300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 216 | 20240531 | 154200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 217 | 20240531 | 154100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 218 | 20240531 | 154000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 219 | 20240531 | 153900 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 220 | 20240531 | 153800 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 221 | 20240531 | 153700 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 222 | 20240531 | 153600 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 223 | 20240531 | 153500 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 224 | 20240531 | 153400 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 225 | 20240531 | 153300 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 226 | 20240531 | 153200 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 227 | 20240531 | 153100 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 0 |
| 228 | 20240531 | 153000 | 1331829265 | 1448 | 1448 | 1448 | 1448 | 23014 |
| 229 | 20240531 | 152900 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 230 | 20240531 | 152800 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 231 | 20240531 | 152700 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 232 | 20240531 | 152600 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 233 | 20240531 | 152500 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 234 | 20240531 | 152400 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 235 | 20240531 | 152300 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 236 | 20240531 | 152200 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 237 | 20240531 | 152100 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 238 | 20240531 | 152000 | 1298504993 | 1446 | 1446 | 1446 | 1446 | 0 |
| 239 | 20240531 | 151900 | 1298504993 | 1446 | 1446 | 1448 | 1445 | 3226 |
| 240 | 20240531 | 151800 | 1293838255 | 1446 | 1445 | 1448 | 1445 | 2277 |
| 241 | 20240531 | 151700 | 1290547641 | 1444 | 1445 | 1445 | 1444 | 207 |
| 242 | 20240531 | 151600 | 1290248718 | 1448 | 1448 | 1448 | 1445 | 785 |
| 243 | 20240531 | 151500 | 1289114138 | 1443 | 1449 | 1449 | 1443 | 2052 |
| 244 | 20240531 | 151400 | 1286146813 | 1450 | 1447 | 1450 | 1444 | 11469 |
| 245 | 20240531 | 151300 | 1269549424 | 1447 | 1445 | 1447 | 1445 | 1684 |
| 246 | 20240531 | 151200 | 1267114748 | 1445 | 1446 | 1446 | 1445 | 152 |
| 247 | 20240531 | 151100 | 1266895106 | 1444 | 1445 | 1445 | 1444 | 2609 |
| 248 | 20240531 | 151000 | 1263126101 | 1444 | 1443 | 1445 | 1442 | 4880 |
| 249 | 20240531 | 150900 | 1256086004 | 1442 | 1443 | 1443 | 1442 | 755 |
| 250 | 20240531 | 150800 | 1254996984 | 1445 | 1445 | 1445 | 1443 | 737 |
| 251 | 20240531 | 150700 | 1253932419 | 1442 | 1442 | 1445 | 1442 | 1921 |
| 252 | 20240531 | 150600 | 1251161546 | 1442 | 1446 | 1446 | 1442 | 2341 |
| 253 | 20240531 | 150500 | 1247783345 | 1445 | 1443 | 1445 | 1442 | 5253 |
| 254 | 20240531 | 150400 | 1240199162 | 1443 | 1445 | 1445 | 1443 | 3777 |
| 255 | 20240531 | 150300 | 1234747883 | 1447 | 1444 | 1447 | 1444 | 123 |
| 256 | 20240531 | 150200 | 1234570265 | 1444 | 1443 | 1444 | 1443 | 1796 |
| 257 | 20240531 | 150100 | 1231978141 | 1443 | 1448 | 1448 | 1443 | 1105 |
| 258 | 20240531 | 150000 | 1230382813 | 1444 | 1449 | 1449 | 1443 | 1112 |
| 259 | 20240531 | 145900 | 1228771590 | 1449 | 1445 | 1449 | 1443 | 2986 |
| 260 | 20240531 | 145800 | 1224459889 | 1450 | 1449 | 1450 | 1449 | 1861 |
| 261 | 20240531 | 145700 | 1221762288 | 1443 | 1445 | 1450 | 1443 | 5038 |
| 262 | 20240531 | 145600 | 1214475833 | 1445 | 1444 | 1445 | 1442 | 3393 |
| 263 | 20240531 | 145500 | 1209581327 | 1443 | 1443 | 1444 | 1442 | 2484 |
| 264 | 20240531 | 145400 | 1205998933 | 1443 | 1444 | 1444 | 1443 | 9 |
| 265 | 20240531 | 145300 | 1205985944 | 1445 | 1442 | 1445 | 1441 | 2876 |
| 266 | 20240531 | 145200 | 1201841122 | 1445 | 1443 | 1445 | 1442 | 724 |
| 267 | 20240531 | 145100 | 1200797080 | 1443 | 1442 | 1445 | 1442 | 1063 |
| 268 | 20240531 | 145000 | 1199263108 | 1444 | 1444 | 1445 | 1442 | 2877 |
| 269 | 20240531 | 144900 | 1195113182 | 1450 | 1450 | 1450 | 1450 | 12 |
| 270 | 20240531 | 144800 | 1195095782 | 1444 | 1450 | 1450 | 1444 | 100 |
| 271 | 20240531 | 144700 | 1194950902 | 1450 | 1451 | 1452 | 1446 | 6262 |
| 272 | 20240531 | 144600 | 1185884256 | 1451 | 1451 | 1451 | 1451 | 631 |
| 273 | 20240531 | 144500 | 1184968675 | 1450 | 1449 | 1450 | 1449 | 2164 |
| 274 | 20240531 | 144400 | 1181831539 | 1449 | 1449 | 1449 | 1442 | 2886 |
| 275 | 20240531 | 144300 | 1177667054 | 1451 | 1447 | 1451 | 1447 | 8053 |
| 276 | 20240531 | 144200 | 1165995851 | 1447 | 1447 | 1447 | 1447 | 526 |
| 277 | 20240531 | 144100 | 1165234729 | 1447 | 1447 | 1447 | 1441 | 2897 |
| 278 | 20240531 | 144000 | 1161058114 | 1446 | 1446 | 1446 | 1446 | 584 |
| 279 | 20240531 | 143900 | 1160213650 | 1441 | 1447 | 1447 | 1441 | 2502 |
| 280 | 20240531 | 143800 | 1156606752 | 1441 | 1446 | 1446 | 1441 | 4591 |
| 281 | 20240531 | 143700 | 1149985791 | 1448 | 1448 | 1448 | 1448 | 11 |
| 282 | 20240531 | 143600 | 1149969863 | 1448 | 1443 | 1448 | 1442 | 6814 |
| 283 | 20240531 | 143500 | 1140125967 | 1441 | 1441 | 1441 | 1441 | 399 |
| 284 | 20240531 | 143400 | 1139551008 | 1444 | 1444 | 1444 | 1444 | 1 |
| 285 | 20240531 | 143300 | 1139549564 | 1441 | 1443 | 1443 | 1441 | 3783 |
| 286 | 20240531 | 143200 | 1134095817 | 1443 | 1443 | 1443 | 1443 | 229 |
| 287 | 20240531 | 143100 | 1133765370 | 1441 | 1442 | 1443 | 1441 | 577 |
| 288 | 20240531 | 143000 | 1132933843 | 1442 | 1442 | 1442 | 1441 | 4108 |
| 289 | 20240531 | 142900 | 1127012125 | 1441 | 1444 | 1444 | 1441 | 20300 |
| 290 | 20240531 | 142800 | 1097736018 | 1445 | 1445 | 1445 | 1445 | 200 |
| 291 | 20240531 | 142700 | 1097447018 | 1448 | 1448 | 1448 | 1448 | 0 |
| 292 | 20240531 | 142600 | 1097447018 | 1448 | 1445 | 1448 | 1443 | 2010 |
| 293 | 20240531 | 142500 | 1094545385 | 1445 | 1445 | 1445 | 1445 | 313 |
| 294 | 20240531 | 142400 | 1094093100 | 1443 | 1445 | 1445 | 1443 | 3700 |
| 295 | 20240531 | 142300 | 1088753670 | 1445 | 1442 | 1445 | 1441 | 9976 |
| 296 | 20240531 | 142200 | 1074375012 | 1442 | 1443 | 1443 | 1442 | 1300 |
| 297 | 20240531 | 142100 | 1072500408 | 1442 | 1444 | 1444 | 1442 | 7700 |
| 298 | 20240531 | 142000 | 1061388913 | 1445 | 1444 | 1445 | 1444 | 458 |
| 299 | 20240531 | 141900 | 1060727353 | 1444 | 1444 | 1445 | 1444 | 224 |
| 300 | 20240531 | 141800 | 1060403888 | 1444 | 1446 | 1448 | 1444 | 16591 |
| 301 | 20240531 | 141700 | 1036432883 | 1445 | 1445 | 1448 | 1445 | 15685 |
| 302 | 20240531 | 141600 | 1013767528 | 1446 | 1446 | 1446 | 1446 | 3270 |
| 303 | 20240531 | 141500 | 1009039108 | 1446 | 1447 | 1447 | 1446 | 10000 |
| 304 | 20240531 | 141400 | 994579107 | 1449 | 1447 | 1449 | 1447 | 3464 |
| 305 | 20240531 | 141300 | 989564008 | 1447 | 1447 | 1447 | 1447 | 199 |
| 306 | 20240531 | 141200 | 989276055 | 1447 | 1447 | 1447 | 1447 | 2404 |
| 307 | 20240531 | 141100 | 985797467 | 1448 | 1448 | 1448 | 1448 | 10 |
| 308 | 20240531 | 141000 | 985782987 | 1448 | 1450 | 1450 | 1448 | 1110 |
| 309 | 20240531 | 140900 | 984175687 | 1447 | 1448 | 1448 | 1447 | 4245 |
| 310 | 20240531 | 140800 | 978031877 | 1448 | 1449 | 1449 | 1448 | 18250 |
| 311 | 20240531 | 140700 | 951605847 | 1448 | 1450 | 1450 | 1448 | 431 |
| 312 | 20240531 | 140600 | 950981137 | 1450 | 1450 | 1450 | 1450 | 12 |
| 313 | 20240531 | 140500 | 950963737 | 1450 | 1450 | 1450 | 1450 | 4 |
| 314 | 20240531 | 140400 | 950957937 | 1450 | 1447 | 1450 | 1447 | 20 |
| 315 | 20240531 | 140300 | 950928967 | 1447 | 1448 | 1448 | 1447 | 873 |
| 316 | 20240531 | 140200 | 949664970 | 1448 | 1450 | 1450 | 1448 | 51 |
| 317 | 20240531 | 140100 | 949591120 | 1449 | 1450 | 1450 | 1449 | 573 |
| 318 | 20240531 | 140000 | 948760281 | 1448 | 1447 | 1448 | 1447 | 3031 |
| 319 | 20240531 | 135900 | 944371453 | 1448 | 1448 | 1448 | 1448 | 403 |
| 320 | 20240531 | 135800 | 943787909 | 1448 | 1449 | 1449 | 1448 | 1149 |
| 321 | 20240531 | 135700 | 942123475 | 1449 | 1449 | 1449 | 1449 | 0 |
| 322 | 20240531 | 135600 | 942123475 | 1449 | 1449 | 1449 | 1449 | 400 |
| 323 | 20240531 | 135500 | 941543875 | 1449 | 1450 | 1450 | 1449 | 8 |
| 324 | 20240531 | 135400 | 941532282 | 1450 | 1450 | 1450 | 1450 | 1 |
| 325 | 20240531 | 135300 | 941530832 | 1450 | 1450 | 1450 | 1450 | 0 |
| 326 | 20240531 | 135200 | 941530832 | 1450 | 1450 | 1450 | 1450 | 50 |
| 327 | 20240531 | 135100 | 941458332 | 1450 | 1450 | 1450 | 1450 | 0 |
| 328 | 20240531 | 135000 | 941458332 | 1450 | 1450 | 1450 | 1450 | 170 |
| 329 | 20240531 | 134900 | 941211832 | 1450 | 1447 | 1450 | 1447 | 1840 |
| 330 | 20240531 | 134800 | 938549349 | 1447 | 1447 | 1447 | 1447 | 72 |
| 331 | 20240531 | 134700 | 938445165 | 1447 | 1447 | 1447 | 1447 | 0 |
| 332 | 20240531 | 134600 | 938445165 | 1447 | 1450 | 1450 | 1447 | 3425 |
| 333 | 20240531 | 134500 | 933487645 | 1451 | 1451 | 1451 | 1451 | 150 |
| 334 | 20240531 | 134400 | 933269995 | 1451 | 1451 | 1451 | 1451 | 597 |
| 335 | 20240531 | 134300 | 932403748 | 1452 | 1452 | 1452 | 1452 | 1 |
| 336 | 20240531 | 134200 | 932402296 | 1452 | 1452 | 1452 | 1452 | 255 |
| 337 | 20240531 | 134100 | 932032036 | 1452 | 1451 | 1452 | 1451 | 48 |
| 338 | 20240531 | 134000 | 931962348 | 1451 | 1452 | 1452 | 1451 | 402 |
| 339 | 20240531 | 133900 | 931378646 | 1452 | 1452 | 1452 | 1452 | 100 |
| 340 | 20240531 | 133800 | 931233446 | 1452 | 1450 | 1452 | 1450 | 884 |
| 341 | 20240531 | 133700 | 929951184 | 1450 | 1448 | 1450 | 1448 | 401 |
| 342 | 20240531 | 133600 | 929370334 | 1448 | 1448 | 1448 | 1448 | 4117 |
| 343 | 20240531 | 133500 | 923408918 | 1448 | 1450 | 1450 | 1448 | 833 |
| 344 | 20240531 | 133400 | 922202508 | 1451 | 1451 | 1451 | 1451 | 0 |
| 345 | 20240531 | 133300 | 922202508 | 1451 | 1448 | 1451 | 1448 | 103 |
| 346 | 20240531 | 133200 | 922053334 | 1448 | 1448 | 1448 | 1448 | 20314 |
| 347 | 20240531 | 133100 | 892638662 | 1448 | 1450 | 1450 | 1448 | 5000 |
| 348 | 20240531 | 133000 | 885392821 | 1451 | 1451 | 1451 | 1451 | 470 |
| 349 | 20240531 | 132900 | 884710851 | 1451 | 1451 | 1451 | 1450 | 1960 |
| 350 | 20240531 | 132800 | 881868281 | 1452 | 1452 | 1452 | 1452 | 550 |
| 351 | 20240531 | 132700 | 881069681 | 1452 | 1452 | 1452 | 1452 | 1384 |
| 352 | 20240531 | 132600 | 879060113 | 1451 | 1452 | 1452 | 1451 | 3 |
| 353 | 20240531 | 132500 | 879055758 | 1452 | 1452 | 1452 | 1452 | 2 |
| 354 | 20240531 | 132400 | 879052854 | 1452 | 1453 | 1453 | 1452 | 677 |
| 355 | 20240531 | 132300 | 878069750 | 1453 | 1453 | 1453 | 1453 | 117 |
| 356 | 20240531 | 132200 | 877899749 | 1453 | 1451 | 1453 | 1451 | 27476 |
| 357 | 20240531 | 132100 | 838026267 | 1451 | 1451 | 1451 | 1451 | 1815 |
| 358 | 20240531 | 132000 | 835392702 | 1451 | 1451 | 1451 | 1451 | 0 |
| 359 | 20240531 | 131900 | 835392702 | 1451 | 1451 | 1451 | 1451 | 262 |
| 360 | 20240531 | 131800 | 835012540 | 1451 | 1451 | 1451 | 1451 | 338 |
| 361 | 20240531 | 131700 | 834522102 | 1451 | 1451 | 1451 | 1451 | 0 |
| 362 | 20240531 | 131600 | 834522102 | 1451 | 1451 | 1451 | 1451 | 5 |
| 363 | 20240531 | 131500 | 834514847 | 1451 | 1449 | 1451 | 1449 | 247 |
| 364 | 20240531 | 131400 | 834156850 | 1449 | 1450 | 1450 | 1449 | 200 |
| 365 | 20240531 | 131300 | 833867017 | 1449 | 1449 | 1449 | 1449 | 6 |
| 366 | 20240531 | 131200 | 833858323 | 1449 | 1450 | 1450 | 1449 | 123 |
| 367 | 20240531 | 131100 | 833680086 | 1451 | 1451 | 1451 | 1451 | 0 |
| 368 | 20240531 | 131000 | 833680086 | 1451 | 1451 | 1451 | 1449 | 3133 |
| 369 | 20240531 | 130900 | 829138869 | 1451 | 1451 | 1451 | 1451 | 0 |
| 370 | 20240531 | 130800 | 829138869 | 1451 | 1452 | 1452 | 1451 | 1008 |
| 371 | 20240531 | 130700 | 827675760 | 1451 | 1451 | 1451 | 1451 | 1100 |
| 372 | 20240531 | 130600 | 826079660 | 1452 | 1451 | 1452 | 1451 | 687 |
| 373 | 20240531 | 130500 | 825082822 | 1450 | 1450 | 1450 | 1450 | 83 |
| 374 | 20240531 | 130400 | 824962472 | 1450 | 1450 | 1450 | 1450 | 11 |
| 375 | 20240531 | 130300 | 824946522 | 1449 | 1449 | 1452 | 1449 | 371 |
| 376 | 20240531 | 130200 | 824408850 | 1449 | 1449 | 1449 | 1449 | 513 |
| 377 | 20240531 | 130100 | 823665513 | 1449 | 1449 | 1449 | 1449 | 87 |
| 378 | 20240531 | 130000 | 823539450 | 1449 | 1449 | 1449 | 1449 | 1 |
| 379 | 20240531 | 125900 | 823538001 | 1449 | 1450 | 1450 | 1449 | 4702 |
| 380 | 20240531 | 125800 | 816724102 | 1450 | 1450 | 1450 | 1450 | 1522 |
| 381 | 20240531 | 125700 | 814517202 | 1452 | 1452 | 1452 | 1452 | 2 |
| 382 | 20240531 | 125600 | 814514298 | 1452 | 1452 | 1452 | 1452 | 0 |
| 383 | 20240531 | 125500 | 814514298 | 1452 | 1452 | 1452 | 1452 | 2 |
| 384 | 20240531 | 125400 | 814511394 | 1452 | 1452 | 1452 | 1452 | 350 |
| 385 | 20240531 | 125300 | 814003194 | 1452 | 1452 | 1452 | 1452 | 50 |
| 386 | 20240531 | 125200 | 813930594 | 1452 | 1452 | 1452 | 1452 | 1876 |
| 387 | 20240531 | 125100 | 811206642 | 1450 | 1450 | 1450 | 1450 | 5702 |
| 388 | 20240531 | 125000 | 802938742 | 1449 | 1449 | 1450 | 1449 | 99 |
| 389 | 20240531 | 124900 | 802795290 | 1449 | 1449 | 1449 | 1449 | 636 |
| 390 | 20240531 | 124800 | 801873726 | 1448 | 1448 | 1448 | 1448 | 0 |
| 391 | 20240531 | 124700 | 801873726 | 1448 | 1448 | 1448 | 1448 | 3 |
| 392 | 20240531 | 124600 | 801869382 | 1452 | 1452 | 1452 | 1452 | 300 |
| 393 | 20240531 | 124500 | 801433782 | 1452 | 1452 | 1452 | 1452 | 300 |
| 394 | 20240531 | 124400 | 800998182 | 1452 | 1449 | 1452 | 1448 | 6068 |
| 395 | 20240531 | 124300 | 792208731 | 1449 | 1450 | 1451 | 1449 | 3187 |
| 396 | 20240531 | 124200 | 787586948 | 1448 | 1448 | 1448 | 1448 | 0 |
| 397 | 20240531 | 124100 | 787586948 | 1448 | 1448 | 1448 | 1448 | 1 |
| 398 | 20240531 | 124000 | 787585500 | 1448 | 1449 | 1449 | 1448 | 875 |
| 399 | 20240531 | 123900 | 786317725 | 1449 | 1449 | 1449 | 1449 | 1000 |
| 400 | 20240531 | 123800 | 784868725 | 1449 | 1449 | 1449 | 1449 | 1025 |
| 401 | 20240531 | 123700 | 783383500 | 1449 | 1450 | 1450 | 1449 | 3871 |
| 402 | 20240531 | 123600 | 777770858 | 1450 | 1450 | 1450 | 1450 | 0 |
| 403 | 20240531 | 123500 | 777770858 | 1450 | 1450 | 1450 | 1450 | 0 |
| 404 | 20240531 | 123400 | 777770858 | 1450 | 1452 | 1452 | 1450 | 4601 |
| 405 | 20240531 | 123300 | 771096976 | 1452 | 1455 | 1455 | 1452 | 4637 |
| 406 | 20240531 | 123200 | 764358272 | 1457 | 1457 | 1457 | 1457 | 0 |
| 407 | 20240531 | 123100 | 764358272 | 1457 | 1457 | 1457 | 1457 | 0 |
| 408 | 20240531 | 123000 | 764358272 | 1457 | 1457 | 1457 | 1455 | 1993 |
| 409 | 20240531 | 122900 | 761458451 | 1455 | 1457 | 1457 | 1455 | 264 |
| 410 | 20240531 | 122800 | 761074329 | 1455 | 1455 | 1455 | 1455 | 604 |
| 411 | 20240531 | 122700 | 760195509 | 1455 | 1455 | 1455 | 1455 | 1133 |
| 412 | 20240531 | 122600 | 758546994 | 1457 | 1457 | 1457 | 1457 | 234 |
| 413 | 20240531 | 122500 | 758206056 | 1454 | 1454 | 1454 | 1454 | 0 |
| 414 | 20240531 | 122400 | 758206056 | 1454 | 1453 | 1454 | 1453 | 214 |
| 415 | 20240531 | 122300 | 757895104 | 1453 | 1453 | 1453 | 1453 | 458 |
| 416 | 20240531 | 122200 | 757229630 | 1452 | 1452 | 1452 | 1452 | 0 |
| 417 | 20240531 | 122100 | 757229630 | 1452 | 1453 | 1453 | 1452 | 1690 |
| 418 | 20240531 | 122000 | 754774736 | 1452 | 1452 | 1452 | 1452 | 0 |
| 419 | 20240531 | 121900 | 754774736 | 1452 | 1452 | 1452 | 1452 | 127 |
| 420 | 20240531 | 121800 | 754590332 | 1452 | 1452 | 1452 | 1452 | 1202 |
| 421 | 20240531 | 121700 | 752845028 | 1454 | 1455 | 1455 | 1454 | 333 |
| 422 | 20240531 | 121600 | 752360845 | 1455 | 1455 | 1455 | 1455 | 40 |
| 423 | 20240531 | 121500 | 752302645 | 1455 | 1455 | 1455 | 1454 | 2250 |
| 424 | 20240531 | 121400 | 749028943 | 1455 | 1455 | 1455 | 1455 | 40 |
| 425 | 20240531 | 121300 | 748970743 | 1455 | 1455 | 1455 | 1455 | 10 |
| 426 | 20240531 | 121200 | 748956193 | 1455 | 1455 | 1455 | 1455 | 0 |
| 427 | 20240531 | 121100 | 748956193 | 1455 | 1455 | 1455 | 1455 | 0 |
| 428 | 20240531 | 121000 | 748956193 | 1455 | 1455 | 1455 | 1455 | 1000 |
| 429 | 20240531 | 120900 | 747501193 | 1455 | 1455 | 1455 | 1455 | 0 |
| 430 | 20240531 | 120800 | 747501193 | 1455 | 1458 | 1458 | 1455 | 3990 |
| 431 | 20240531 | 120700 | 741692510 | 1458 | 1459 | 1459 | 1458 | 205 |
| 432 | 20240531 | 120600 | 741393615 | 1458 | 1458 | 1458 | 1458 | 172 |
| 433 | 20240531 | 120500 | 741142839 | 1459 | 1459 | 1459 | 1459 | 10 |
| 434 | 20240531 | 120400 | 741128249 | 1459 | 1459 | 1459 | 1459 | 1004 |
| 435 | 20240531 | 120300 | 739663413 | 1460 | 1460 | 1460 | 1460 | 16 |
| 436 | 20240531 | 120200 | 739640053 | 1460 | 1460 | 1460 | 1460 | 0 |
| 437 | 20240531 | 120100 | 739640053 | 1460 | 1460 | 1460 | 1460 | 0 |
| 438 | 20240531 | 120000 | 739640053 | 1460 | 1460 | 1460 | 1460 | 1 |
| 439 | 20240531 | 115900 | 739638593 | 1460 | 1456 | 1460 | 1456 | 4758 |
| 440 | 20240531 | 115800 | 732707913 | 1456 | 1456 | 1456 | 1456 | 0 |
| 441 | 20240531 | 115700 | 732707913 | 1456 | 1457 | 1457 | 1456 | 175 |
| 442 | 20240531 | 115600 | 732453021 | 1456 | 1460 | 1460 | 1456 | 3037 |
| 443 | 20240531 | 115500 | 728030383 | 1460 | 1460 | 1460 | 1460 | 3 |
| 444 | 20240531 | 115400 | 728026003 | 1460 | 1460 | 1460 | 1458 | 5002 |
| 445 | 20240531 | 115300 | 720732882 | 1459 | 1460 | 1460 | 1459 | 1267 |
| 446 | 20240531 | 115200 | 718884062 | 1459 | 1459 | 1459 | 1459 | 867 |
| 447 | 20240531 | 115100 | 717619109 | 1458 | 1458 | 1458 | 1458 | 500 |
| 448 | 20240531 | 115000 | 716890109 | 1459 | 1457 | 1459 | 1457 | 32 |
| 449 | 20240531 | 114900 | 716843483 | 1459 | 1459 | 1459 | 1459 | 0 |
| 450 | 20240531 | 114800 | 716843483 | 1459 | 1458 | 1459 | 1458 | 726 |
| 451 | 20240531 | 114700 | 715784895 | 1458 | 1458 | 1458 | 1458 | 0 |
| 452 | 20240531 | 114600 | 715784895 | 1458 | 1457 | 1458 | 1457 | 13099 |
| 453 | 20240531 | 114500 | 696699237 | 1456 | 1457 | 1457 | 1456 | 533 |
| 454 | 20240531 | 114400 | 695922889 | 1457 | 1456 | 1457 | 1456 | 9952 |
| 455 | 20240531 | 114300 | 681422837 | 1456 | 1457 | 1457 | 1456 | 1708 |
| 456 | 20240531 | 114200 | 678934919 | 1456 | 1457 | 1457 | 1456 | 901 |
| 457 | 20240531 | 114100 | 677622262 | 1456 | 1456 | 1456 | 1456 | 50 |
| 458 | 20240531 | 114000 | 677549462 | 1456 | 1456 | 1457 | 1456 | 387 |
| 459 | 20240531 | 113900 | 676985922 | 1456 | 1456 | 1456 | 1456 | 46 |
| 460 | 20240531 | 113800 | 676918946 | 1456 | 1455 | 1456 | 1455 | 223 |
| 461 | 20240531 | 113700 | 676594427 | 1457 | 1455 | 1457 | 1455 | 521 |
| 462 | 20240531 | 113600 | 675835830 | 1455 | 1455 | 1455 | 1455 | 5483 |
| 463 | 20240531 | 113500 | 667858065 | 1455 | 1455 | 1455 | 1455 | 500 |
| 464 | 20240531 | 113400 | 667130565 | 1456 | 1456 | 1456 | 1456 | 20 |
| 465 | 20240531 | 113300 | 667101445 | 1456 | 1449 | 1456 | 1449 | 1001 |
| 466 | 20240531 | 113200 | 665650989 | 1449 | 1450 | 1450 | 1449 | 86 |
| 467 | 20240531 | 113100 | 665526365 | 1449 | 1457 | 1457 | 1449 | 3552 |
| 468 | 20240531 | 113000 | 660373462 | 1457 | 1457 | 1457 | 1457 | 1 |
| 469 | 20240531 | 112900 | 660372005 | 1457 | 1457 | 1457 | 1457 | 0 |
| 470 | 20240531 | 112800 | 660372005 | 1457 | 1457 | 1457 | 1457 | 0 |
| 471 | 20240531 | 112700 | 660372005 | 1457 | 1457 | 1457 | 1457 | 0 |
| 472 | 20240531 | 112600 | 660372005 | 1457 | 1449 | 1457 | 1449 | 747 |
| 473 | 20240531 | 112500 | 659289290 | 1457 | 1457 | 1457 | 1457 | 0 |
| 474 | 20240531 | 112400 | 659289290 | 1457 | 1450 | 1457 | 1448 | 1996 |
| 475 | 20240531 | 112300 | 656397289 | 1458 | 1458 | 1458 | 1458 | 30 |
| 476 | 20240531 | 112200 | 656353549 | 1458 | 1458 | 1458 | 1458 | 69 |
| 477 | 20240531 | 112100 | 656252947 | 1458 | 1459 | 1460 | 1458 | 506 |
| 478 | 20240531 | 112000 | 655514692 | 1461 | 1461 | 1461 | 1461 | 500 |
| 479 | 20240531 | 111900 | 654784192 | 1460 | 1459 | 1460 | 1459 | 1134 |
| 480 | 20240531 | 111800 | 653128582 | 1459 | 1457 | 1459 | 1457 | 992 |
| 481 | 20240531 | 111700 | 651681728 | 1456 | 1455 | 1456 | 1455 | 7 |
| 482 | 20240531 | 111600 | 651671537 | 1452 | 1452 | 1452 | 1452 | 1862 |
| 483 | 20240531 | 111500 | 648967913 | 1452 | 1452 | 1452 | 1452 | 0 |
| 484 | 20240531 | 111400 | 648967913 | 1452 | 1457 | 1457 | 1450 | 533 |
| 485 | 20240531 | 111300 | 648192658 | 1457 | 1451 | 1457 | 1451 | 268 |
| 486 | 20240531 | 111200 | 647803382 | 1451 | 1458 | 1459 | 1451 | 4076 |
| 487 | 20240531 | 111100 | 641867788 | 1458 | 1458 | 1458 | 1449 | 14401 |
| 488 | 20240531 | 111000 | 620927233 | 1460 | 1458 | 1460 | 1458 | 3007 |
| 489 | 20240531 | 110900 | 616542027 | 1458 | 1458 | 1458 | 1458 | 501 |
| 490 | 20240531 | 110800 | 615811569 | 1458 | 1458 | 1458 | 1458 | 10 |
| 491 | 20240531 | 110700 | 615796989 | 1451 | 1451 | 1451 | 1451 | 5358 |
| 492 | 20240531 | 110600 | 608022531 | 1451 | 1456 | 1457 | 1451 | 5752 |
| 493 | 20240531 | 110500 | 599643621 | 1456 | 1456 | 1456 | 1456 | 1000 |
| 494 | 20240531 | 110400 | 598187621 | 1457 | 1453 | 1457 | 1448 | 17688 |
| 495 | 20240531 | 110300 | 572468654 | 1448 | 1449 | 1449 | 1448 | 820 |
| 496 | 20240531 | 110200 | 571280644 | 1449 | 1449 | 1449 | 1449 | 0 |
| 497 | 20240531 | 110100 | 571280644 | 1449 | 1449 | 1449 | 1449 | 1187 |
| 498 | 20240531 | 110000 | 569560681 | 1449 | 1450 | 1450 | 1449 | 3300 |
| 499 | 20240531 | 105900 | 564776681 | 1453 | 1452 | 1453 | 1450 | 314 |
| 500 | 20240531 | 105800 | 564321340 | 1451 | 1451 | 1451 | 1451 | 826 |
| 501 | 20240531 | 105700 | 563122814 | 1452 | 1452 | 1452 | 1452 | 896 |
| 502 | 20240531 | 105600 | 561821822 | 1452 | 1452 | 1452 | 1452 | 114 |
| 503 | 20240531 | 105500 | 561656294 | 1452 | 1452 | 1452 | 1452 | 430 |
| 504 | 20240531 | 105400 | 561031934 | 1451 | 1451 | 1451 | 1451 | 100 |
| 505 | 20240531 | 105300 | 560886834 | 1451 | 1449 | 1451 | 1449 | 1821 |
| 506 | 20240531 | 105200 | 558246303 | 1449 | 1449 | 1449 | 1448 | 6082 |
| 507 | 20240531 | 105100 | 549437952 | 1449 | 1450 | 1450 | 1449 | 2044 |
| 508 | 20240531 | 105000 | 546475196 | 1450 | 1453 | 1453 | 1450 | 539 |
| 509 | 20240531 | 104900 | 545693634 | 1453 | 1450 | 1454 | 1450 | 35 |
| 510 | 20240531 | 104800 | 545642865 | 1448 | 1449 | 1449 | 1448 | 7000 |
| 511 | 20240531 | 104700 | 535501865 | 1449 | 1450 | 1450 | 1449 | 2178 |
| 512 | 20240531 | 104600 | 532343766 | 1450 | 1455 | 1455 | 1450 | 5091 |
| 513 | 20240531 | 104500 | 524961097 | 1455 | 1456 | 1456 | 1455 | 10 |
| 514 | 20240531 | 104400 | 524946542 | 1456 | 1456 | 1456 | 1456 | 1 |
| 515 | 20240531 | 104300 | 524945086 | 1456 | 1452 | 1456 | 1450 | 2001 |
| 516 | 20240531 | 104200 | 522043341 | 1450 | 1450 | 1450 | 1450 | 0 |
| 517 | 20240531 | 104100 | 522043341 | 1450 | 1452 | 1452 | 1450 | 5020 |
| 518 | 20240531 | 104000 | 514761399 | 1452 | 1453 | 1453 | 1452 | 100 |
| 519 | 20240531 | 103900 | 514616189 | 1452 | 1458 | 1458 | 1452 | 202 |
| 520 | 20240531 | 103800 | 514322873 | 1458 | 1458 | 1458 | 1458 | 0 |
| 521 | 20240531 | 103700 | 514322873 | 1458 | 1459 | 1459 | 1458 | 1250 |
| 522 | 20240531 | 103600 | 512499133 | 1459 | 1453 | 1459 | 1452 | 53 |
| 523 | 20240531 | 103500 | 512422119 | 1459 | 1459 | 1459 | 1459 | 0 |
| 524 | 20240531 | 103400 | 512422119 | 1459 | 1453 | 1459 | 1453 | 3864 |
| 525 | 20240531 | 103300 | 506807721 | 1458 | 1459 | 1459 | 1452 | 333 |
| 526 | 20240531 | 103200 | 506324192 | 1452 | 1452 | 1452 | 1452 | 100 |
| 527 | 20240531 | 103100 | 506178992 | 1452 | 1453 | 1453 | 1452 | 797 |
| 528 | 20240531 | 103000 | 505021718 | 1453 | 1462 | 1462 | 1453 | 345 |
| 529 | 20240531 | 102900 | 504517593 | 1463 | 1463 | 1463 | 1463 | 242 |
| 530 | 20240531 | 102800 | 504163547 | 1464 | 1465 | 1465 | 1451 | 275 |
| 531 | 20240531 | 102700 | 503761490 | 1465 | 1464 | 1465 | 1464 | 1232 |
| 532 | 20240531 | 102600 | 501957433 | 1448 | 1463 | 1465 | 1448 | 19922 |
| 533 | 20240531 | 102500 | 473021497 | 1463 | 1463 | 1463 | 1463 | 302 |
| 534 | 20240531 | 102400 | 472579671 | 1463 | 1463 | 1463 | 1463 | 264 |
| 535 | 20240531 | 102300 | 472193439 | 1463 | 1463 | 1463 | 1463 | 246 |
| 536 | 20240531 | 102200 | 471833541 | 1464 | 1464 | 1464 | 1464 | 61 |
| 537 | 20240531 | 102100 | 471744237 | 1463 | 1463 | 1463 | 1463 | 55 |
| 538 | 20240531 | 102000 | 471663772 | 1460 | 1457 | 1460 | 1457 | 144 |
| 539 | 20240531 | 101900 | 471453727 | 1457 | 1457 | 1457 | 1457 | 0 |
| 540 | 20240531 | 101800 | 471453727 | 1457 | 1457 | 1457 | 1457 | 0 |
| 541 | 20240531 | 101700 | 471453727 | 1457 | 1457 | 1457 | 1457 | 2443 |
| 542 | 20240531 | 101600 | 467894276 | 1460 | 1460 | 1460 | 1460 | 672 |
| 543 | 20240531 | 101500 | 466913156 | 1460 | 1463 | 1463 | 1460 | 729 |
| 544 | 20240531 | 101400 | 465847445 | 1462 | 1462 | 1462 | 1462 | 1072 |
| 545 | 20240531 | 101300 | 464280181 | 1464 | 1461 | 1464 | 1461 | 501 |
| 546 | 20240531 | 101200 | 463548217 | 1461 | 1461 | 1461 | 1461 | 6500 |
| 547 | 20240531 | 101100 | 454051717 | 1460 | 1461 | 1461 | 1460 | 8000 |
| 548 | 20240531 | 101000 | 442371707 | 1465 | 1465 | 1465 | 1465 | 200 |
| 549 | 20240531 | 100900 | 442078707 | 1465 | 1465 | 1465 | 1465 | 65 |
| 550 | 20240531 | 100800 | 441983482 | 1468 | 1459 | 1468 | 1459 | 2294 |
| 551 | 20240531 | 100700 | 438629370 | 1459 | 1459 | 1459 | 1459 | 80 |
| 552 | 20240531 | 100600 | 438512650 | 1459 | 1459 | 1459 | 1459 | 21 |
| 553 | 20240531 | 100500 | 438482011 | 1459 | 1459 | 1459 | 1459 | 1192 |
| 554 | 20240531 | 100400 | 436742883 | 1459 | 1459 | 1459 | 1459 | 1 |
| 555 | 20240531 | 100300 | 436741424 | 1459 | 1457 | 1459 | 1457 | 9390 |
| 556 | 20240531 | 100200 | 423057082 | 1457 | 1454 | 1457 | 1454 | 6492 |
| 557 | 20240531 | 100100 | 413606621 | 1454 | 1448 | 1454 | 1446 | 8574 |
| 558 | 20240531 | 100000 | 401205252 | 1447 | 1447 | 1447 | 1447 | 3050 |
| 559 | 20240531 | 095900 | 396791902 | 1447 | 1453 | 1453 | 1447 | 500 |
| 560 | 20240531 | 095800 | 396066469 | 1458 | 1458 | 1458 | 1458 | 4 |
| 561 | 20240531 | 095700 | 396060637 | 1459 | 1453 | 1459 | 1453 | 2063 |
| 562 | 20240531 | 095600 | 393059942 | 1452 | 1452 | 1452 | 1451 | 2225 |
| 563 | 20240531 | 095500 | 389830242 | 1452 | 1448 | 1452 | 1446 | 1542 |
| 564 | 20240531 | 095400 | 387599568 | 1452 | 1452 | 1452 | 1452 | 50 |
| 565 | 20240531 | 095300 | 387526968 | 1453 | 1448 | 1453 | 1448 | 6408 |
| 566 | 20240531 | 095200 | 378234339 | 1447 | 1447 | 1449 | 1447 | 1889 |
| 567 | 20240531 | 095100 | 375498770 | 1448 | 1445 | 1448 | 1445 | 1851 |
| 568 | 20240531 | 095000 | 372818672 | 1445 | 1448 | 1448 | 1445 | 2135 |
| 569 | 20240531 | 094900 | 369730006 | 1447 | 1447 | 1448 | 1447 | 2717 |
| 570 | 20240531 | 094800 | 365798506 | 1447 | 1446 | 1448 | 1443 | 5550 |
| 571 | 20240531 | 094700 | 357781421 | 1445 | 1449 | 1449 | 1445 | 3163 |
| 572 | 20240531 | 094600 | 353210035 | 1449 | 1450 | 1450 | 1449 | 60 |
| 573 | 20240531 | 094500 | 353123082 | 1450 | 1445 | 1450 | 1444 | 4759 |
| 574 | 20240531 | 094400 | 346246209 | 1445 | 1448 | 1448 | 1445 | 11088 |
| 575 | 20240531 | 094300 | 330208600 | 1448 | 1449 | 1450 | 1448 | 6620 |
| 576 | 20240531 | 094200 | 320620302 | 1450 | 1451 | 1451 | 1450 | 3470 |
| 577 | 20240531 | 094100 | 315588799 | 1453 | 1450 | 1453 | 1450 | 2215 |
| 578 | 20240531 | 094000 | 312377043 | 1450 | 1458 | 1458 | 1450 | 5288 |
| 579 | 20240531 | 093900 | 304707627 | 1459 | 1459 | 1459 | 1459 | 68 |
| 580 | 20240531 | 093800 | 304608415 | 1459 | 1459 | 1459 | 1459 | 22 |
| 581 | 20240531 | 093700 | 304576317 | 1459 | 1459 | 1459 | 1450 | 3207 |
| 582 | 20240531 | 093600 | 299923320 | 1460 | 1448 | 1460 | 1448 | 15855 |
| 583 | 20240531 | 093500 | 276855952 | 1453 | 1455 | 1455 | 1448 | 891 |
| 584 | 20240531 | 093400 | 275565724 | 1455 | 1448 | 1455 | 1447 | 14173 |
| 585 | 20240531 | 093300 | 255028179 | 1449 | 1454 | 1455 | 1449 | 31805 |
| 586 | 20240531 | 093200 | 208883548 | 1455 | 1455 | 1456 | 1455 | 546 |
| 587 | 20240531 | 093100 | 208089117 | 1457 | 1457 | 1457 | 1457 | 60 |
| 588 | 20240531 | 093000 | 208001697 | 1458 | 1455 | 1458 | 1455 | 1407 |
| 589 | 20240531 | 092900 | 205954476 | 1455 | 1455 | 1455 | 1455 | 924 |
| 590 | 20240531 | 092800 | 204610056 | 1458 | 1458 | 1458 | 1458 | 0 |
| 591 | 20240531 | 092700 | 204610056 | 1458 | 1453 | 1458 | 1452 | 6550 |
| 592 | 20240531 | 092600 | 195094375 | 1453 | 1459 | 1459 | 1453 | 18808 |
| 593 | 20240531 | 092500 | 167746599 | 1459 | 1456 | 1460 | 1454 | 7038 |
| 594 | 20240531 | 092400 | 157503069 | 1456 | 1463 | 1463 | 1456 | 17947 |
| 595 | 20240531 | 092300 | 131346701 | 1463 | 1463 | 1463 | 1459 | 152 |
| 596 | 20240531 | 092200 | 131124369 | 1458 | 1463 | 1463 | 1458 | 10449 |
| 597 | 20240531 | 092100 | 115877500 | 1461 | 1462 | 1463 | 1461 | 1376 |
| 598 | 20240531 | 092000 | 113866649 | 1463 | 1466 | 1466 | 1463 | 91 |
| 599 | 20240531 | 091900 | 113733471 | 1466 | 1465 | 1466 | 1465 | 3296 |
| 600 | 20240531 | 091800 | 108904613 | 1465 | 1462 | 1465 | 1461 | 3201 |
| 601 | 20240531 | 091700 | 104227017 | 1465 | 1463 | 1465 | 1461 | 2871 |
| 602 | 20240531 | 091600 | 100030446 | 1465 | 1468 | 1468 | 1465 | 1741 |
| 603 | 20240531 | 091500 | 97479777 | 1466 | 1469 | 1469 | 1466 | 3090 |
| 604 | 20240531 | 091400 | 92946621 | 1470 | 1473 | 1473 | 1468 | 3700 |
| 605 | 20240531 | 091300 | 87514247 | 1469 | 1470 | 1470 | 1469 | 2682 |
| 606 | 20240531 | 091200 | 83573766 | 1469 | 1472 | 1475 | 1469 | 8005 |
| 607 | 20240531 | 091100 | 71800476 | 1472 | 1475 | 1475 | 1471 | 319 |
| 608 | 20240531 | 091000 | 71330626 | 1475 | 1475 | 1475 | 1475 | 210 |
| 609 | 20240531 | 090900 | 71020876 | 1475 | 1475 | 1475 | 1475 | 58 |
| 610 | 20240531 | 090800 | 70935326 | 1475 | 1473 | 1475 | 1470 | 1446 |
| 611 | 20240531 | 090700 | 68808078 | 1470 | 1469 | 1472 | 1469 | 2938 |
| 612 | 20240531 | 090600 | 64491766 | 1467 | 1463 | 1468 | 1462 | 2357 |
| 613 | 20240531 | 090500 | 61038933 | 1466 | 1463 | 1466 | 1463 | 1896 |
| 614 | 20240531 | 090400 | 58262700 | 1464 | 1455 | 1464 | 1454 | 2070 |
| 615 | 20240531 | 090300 | 55247937 | 1455 | 1457 | 1466 | 1450 | 12929 |
| 616 | 20240531 | 090200 | 36464492 | 1456 | 1458 | 1458 | 1456 | 1225 |
| 617 | 20240531 | 090100 | 34679786 | 1454 | 1469 | 1469 | 1452 | 9925 |
| 618 | 20240531 | 090000 | 20181804 | 1462 | 1470 | 1475 | 1462 | 13730 |