33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 192600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 3 | 20240531 | 192500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240531 | 192400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240531 | 192300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240531 | 192200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240531 | 192100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240531 | 192000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240531 | 191900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240531 | 191800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240531 | 191700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240531 | 191600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240531 | 191500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240531 | 191400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240531 | 191300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240531 | 191200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240531 | 191100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240531 | 191000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240531 | 190900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240531 | 190800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240531 | 190700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240531 | 190600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240531 | 190500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240531 | 190400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240531 | 190300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240531 | 190200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240531 | 190100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240531 | 190000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240531 | 185900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240531 | 185800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240531 | 185700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240531 | 185600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 33 | 20240531 | 185500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240531 | 185400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240531 | 185300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240531 | 185200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240531 | 185100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240531 | 185000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240531 | 184900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240531 | 184800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240531 | 184700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240531 | 184600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240531 | 184500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240531 | 184400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240531 | 184300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240531 | 184200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240531 | 184100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240531 | 184000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240531 | 183900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240531 | 183800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240531 | 183700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240531 | 183600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240531 | 183500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240531 | 183400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240531 | 183300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240531 | 183200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240531 | 183100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240531 | 183000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240531 | 182900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240531 | 182800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240531 | 182700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240531 | 182600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 63 | 20240531 | 182500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240531 | 182400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240531 | 182300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240531 | 182200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240531 | 182100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240531 | 182000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240531 | 181900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240531 | 181800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240531 | 181700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240531 | 181600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240531 | 181500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240531 | 181400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240531 | 181300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240531 | 181200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240531 | 181100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240531 | 181000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240531 | 180900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240531 | 180800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240531 | 180700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240531 | 180600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240531 | 180500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240531 | 180400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240531 | 180300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240531 | 180200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240531 | 180100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240531 | 180000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240531 | 175900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240531 | 175800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240531 | 175700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240531 | 175600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 93 | 20240531 | 175500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240531 | 175400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240531 | 175300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240531 | 175200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240531 | 175100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240531 | 175000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240531 | 174900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240531 | 174800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240531 | 174700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240531 | 174600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240531 | 174500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240531 | 174400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240531 | 174300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240531 | 174200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240531 | 174100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240531 | 174000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240531 | 173900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240531 | 173800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240531 | 173700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240531 | 173600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240531 | 173500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240531 | 173400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240531 | 173300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240531 | 173200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240531 | 173100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240531 | 173000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240531 | 172900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240531 | 172800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240531 | 172700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240531 | 172600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 123 | 20240531 | 172500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240531 | 172400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240531 | 172300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240531 | 172200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240531 | 172100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240531 | 172000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240531 | 171900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240531 | 171800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240531 | 171700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240531 | 171600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240531 | 171500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240531 | 171400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240531 | 171300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240531 | 171200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240531 | 171100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240531 | 171000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240531 | 170900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240531 | 170800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240531 | 170700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240531 | 170600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240531 | 170500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240531 | 170400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240531 | 170300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240531 | 170200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240531 | 170100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240531 | 170000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240531 | 165900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240531 | 165800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240531 | 165700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240531 | 165600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 153 | 20240531 | 165500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240531 | 165400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240531 | 165300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240531 | 165200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240531 | 165100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240531 | 165000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240531 | 164900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240531 | 164800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240531 | 164700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240531 | 164600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240531 | 164500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240531 | 164400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240531 | 164300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240531 | 164200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240531 | 164100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240531 | 164000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240531 | 163900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240531 | 163800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240531 | 163700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240531 | 163600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240531 | 163500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240531 | 163400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240531 | 163300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240531 | 163200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240531 | 163100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240531 | 163000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240531 | 162900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240531 | 162800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240531 | 162700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240531 | 162600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 183 | 20240531 | 162500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240531 | 162400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240531 | 162300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240531 | 162200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240531 | 162100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240531 | 162000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240531 | 161900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240531 | 161800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240531 | 161700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240531 | 161600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240531 | 161500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240531 | 161400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240531 | 161300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240531 | 161200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240531 | 161100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240531 | 161000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240531 | 160900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240531 | 160800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240531 | 160700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240531 | 160600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240531 | 160500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240531 | 160400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240531 | 160300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240531 | 160200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240531 | 160100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240531 | 160000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240531 | 155900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240531 | 155800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240531 | 155700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240531 | 155600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 213 | 20240531 | 155500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240531 | 155400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240531 | 155300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240531 | 155200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240531 | 155100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240531 | 155000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240531 | 154900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240531 | 154800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240531 | 154700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240531 | 154600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240531 | 154500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240531 | 154400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240531 | 154300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240531 | 154200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240531 | 154100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240531 | 154000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240531 | 153900 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240531 | 153800 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240531 | 153700 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240531 | 153600 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20240531 | 153500 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20240531 | 153400 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20240531 | 153300 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20240531 | 153200 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20240531 | 153100 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20240531 | 153000 | 8372040800 | 23000 | 23000 | 23000 | 23000 | 5106 |
| 239 | 20240531 | 152900 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20240531 | 152800 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20240531 | 152700 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20240531 | 152600 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20240531 | 152500 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20240531 | 152400 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20240531 | 152300 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20240531 | 152200 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20240531 | 152100 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20240531 | 152000 | 8254602800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20240531 | 151900 | 8254602800 | 23000 | 22950 | 23000 | 22950 | 1372 |
| 250 | 20240531 | 151800 | 8223081750 | 22950 | 22900 | 22950 | 22900 | 955 |
| 251 | 20240531 | 151700 | 8201169950 | 22900 | 22950 | 22950 | 22900 | 889 |
| 252 | 20240531 | 151600 | 8180776100 | 22900 | 23000 | 23000 | 22900 | 339 |
| 253 | 20240531 | 151500 | 8172997050 | 22950 | 22950 | 23000 | 22900 | 1320 |
| 254 | 20240531 | 151400 | 8142697850 | 22950 | 22900 | 23000 | 22900 | 346 |
| 255 | 20240531 | 151300 | 8134761600 | 22900 | 23000 | 23000 | 22900 | 533 |
| 256 | 20240531 | 151200 | 8122523250 | 23050 | 23050 | 23050 | 22950 | 609 |
| 257 | 20240531 | 151100 | 8108486350 | 23050 | 22950 | 23050 | 22900 | 1140 |
| 258 | 20240531 | 151000 | 8082315550 | 22950 | 23000 | 23050 | 22950 | 4640 |
| 259 | 20240531 | 150900 | 7975774000 | 23050 | 23050 | 23050 | 23000 | 613 |
| 260 | 20240531 | 150800 | 7961649300 | 23000 | 23000 | 23050 | 23000 | 361 |
| 261 | 20240531 | 150700 | 7953338050 | 23000 | 23000 | 23050 | 22950 | 361 |
| 262 | 20240531 | 150600 | 7945032150 | 23000 | 22950 | 23000 | 22950 | 1165 |
| 263 | 20240531 | 150500 | 7918277900 | 23000 | 23000 | 23000 | 22950 | 285 |
| 264 | 20240531 | 150400 | 7911726900 | 23000 | 22950 | 23050 | 22950 | 198 |
| 265 | 20240531 | 150300 | 7907173350 | 23050 | 22950 | 23050 | 22950 | 216 |
| 266 | 20240531 | 150200 | 7902203150 | 23000 | 23000 | 23050 | 22950 | 1340 |
| 267 | 20240531 | 150100 | 7871383800 | 23000 | 22900 | 23000 | 22900 | 1030 |
| 268 | 20240531 | 150000 | 7847778350 | 23000 | 22900 | 23000 | 22900 | 437 |
| 269 | 20240531 | 145900 | 7837760450 | 23000 | 22950 | 23000 | 22950 | 436 |
| 270 | 20240531 | 145800 | 7827748900 | 22950 | 22950 | 23000 | 22950 | 316 |
| 271 | 20240531 | 145700 | 7820490400 | 23000 | 22950 | 23000 | 22900 | 1168 |
| 272 | 20240531 | 145600 | 7793668100 | 22900 | 22950 | 22950 | 22900 | 221 |
| 273 | 20240531 | 145500 | 7788600250 | 22950 | 22900 | 22950 | 22900 | 822 |
| 274 | 20240531 | 145400 | 7769770950 | 22850 | 22850 | 22900 | 22850 | 296 |
| 275 | 20240531 | 145300 | 7763001900 | 22850 | 22850 | 22900 | 22850 | 397 |
| 276 | 20240531 | 145200 | 7753925050 | 22900 | 22950 | 22950 | 22900 | 273 |
| 277 | 20240531 | 145100 | 7747667900 | 22950 | 23000 | 23000 | 22950 | 158 |
| 278 | 20240531 | 145000 | 7744041300 | 22900 | 22900 | 23000 | 22900 | 1530 |
| 279 | 20240531 | 144900 | 7708900400 | 22950 | 22950 | 22950 | 22900 | 965 |
| 280 | 20240531 | 144800 | 7686783850 | 22900 | 22950 | 22950 | 22900 | 366 |
| 281 | 20240531 | 144700 | 7678397450 | 22950 | 22950 | 22950 | 22950 | 107 |
| 282 | 20240531 | 144600 | 7675941800 | 23000 | 23000 | 23000 | 22900 | 276 |
| 283 | 20240531 | 144500 | 7669606900 | 22900 | 23000 | 23000 | 22900 | 246 |
| 284 | 20240531 | 144400 | 7663962600 | 22900 | 22900 | 23000 | 22900 | 252 |
| 285 | 20240531 | 144300 | 7658180600 | 22900 | 23000 | 23000 | 22900 | 433 |
| 286 | 20240531 | 144200 | 7648243050 | 22950 | 22950 | 23000 | 22850 | 487 |
| 287 | 20240531 | 144100 | 7637062650 | 22950 | 22900 | 22950 | 22800 | 1200 |
| 288 | 20240531 | 144000 | 7609580500 | 22900 | 22850 | 22900 | 22800 | 569 |
| 289 | 20240531 | 143900 | 7596584100 | 22900 | 22850 | 22900 | 22850 | 195 |
| 290 | 20240531 | 143800 | 7592122600 | 22850 | 22850 | 22900 | 22850 | 385 |
| 291 | 20240531 | 143700 | 7583315000 | 22850 | 22850 | 22900 | 22850 | 627 |
| 292 | 20240531 | 143600 | 7568982800 | 22950 | 22950 | 22950 | 22850 | 1293 |
| 293 | 20240531 | 143500 | 7539409750 | 22950 | 22950 | 22950 | 22900 | 1383 |
| 294 | 20240531 | 143400 | 7507724750 | 22950 | 23000 | 23000 | 22900 | 1193 |
| 295 | 20240531 | 143300 | 7480330700 | 23000 | 23000 | 23000 | 23000 | 464 |
| 296 | 20240531 | 143200 | 7469658700 | 23000 | 22950 | 23050 | 22950 | 422 |
| 297 | 20240531 | 143100 | 7459968300 | 22950 | 23000 | 23000 | 22950 | 333 |
| 298 | 20240531 | 143000 | 7452313900 | 22950 | 23000 | 23100 | 22950 | 1636 |
| 299 | 20240531 | 142900 | 7414692850 | 23000 | 23150 | 23150 | 23000 | 732 |
| 300 | 20240531 | 142800 | 7397812550 | 23150 | 23050 | 23150 | 23000 | 1546 |
| 301 | 20240531 | 142700 | 7362155600 | 23100 | 23150 | 23150 | 23100 | 420 |
| 302 | 20240531 | 142600 | 7352448550 | 23100 | 23100 | 23150 | 23050 | 321 |
| 303 | 20240531 | 142500 | 7345033950 | 23100 | 23050 | 23100 | 23050 | 362 |
| 304 | 20240531 | 142400 | 7336672750 | 23100 | 23150 | 23150 | 23050 | 588 |
| 305 | 20240531 | 142300 | 7323095650 | 23150 | 23150 | 23150 | 23050 | 264 |
| 306 | 20240531 | 142200 | 7316985600 | 23100 | 23150 | 23150 | 23050 | 501 |
| 307 | 20240531 | 142100 | 7305418150 | 23200 | 23200 | 23200 | 23100 | 823 |
| 308 | 20240531 | 142000 | 7286376800 | 23200 | 23100 | 23200 | 23100 | 451 |
| 309 | 20240531 | 141900 | 7275934450 | 23150 | 23200 | 23200 | 23150 | 323 |
| 310 | 20240531 | 141800 | 7268444150 | 23200 | 23150 | 23200 | 23150 | 613 |
| 311 | 20240531 | 141700 | 7254242300 | 23150 | 23150 | 23200 | 23150 | 335 |
| 312 | 20240531 | 141600 | 7246478800 | 23200 | 23200 | 23200 | 23100 | 537 |
| 313 | 20240531 | 141500 | 7234059350 | 23100 | 23200 | 23200 | 23100 | 880 |
| 314 | 20240531 | 141400 | 7213682250 | 23200 | 23200 | 23200 | 23100 | 600 |
| 315 | 20240531 | 141300 | 7199787500 | 23150 | 23150 | 23200 | 23150 | 907 |
| 316 | 20240531 | 141200 | 7178783050 | 23100 | 23150 | 23150 | 23100 | 238 |
| 317 | 20240531 | 141100 | 7173274200 | 23150 | 23200 | 23200 | 23100 | 1190 |
| 318 | 20240531 | 141000 | 7145725750 | 23200 | 23150 | 23200 | 23150 | 304 |
| 319 | 20240531 | 140900 | 7138675150 | 23200 | 23150 | 23200 | 23100 | 419 |
| 320 | 20240531 | 140800 | 7128974500 | 23150 | 23100 | 23150 | 23100 | 655 |
| 321 | 20240531 | 140700 | 7113830000 | 23150 | 23150 | 23150 | 23000 | 738 |
| 322 | 20240531 | 140600 | 7096770350 | 23150 | 23100 | 23150 | 23100 | 349 |
| 323 | 20240531 | 140500 | 7088691700 | 23150 | 23100 | 23150 | 23050 | 787 |
| 324 | 20240531 | 140400 | 7070513250 | 23150 | 23000 | 23150 | 23000 | 258 |
| 325 | 20240531 | 140300 | 7064544000 | 22950 | 23100 | 23100 | 22950 | 659 |
| 326 | 20240531 | 140200 | 7049341200 | 23100 | 23100 | 23100 | 23050 | 711 |
| 327 | 20240531 | 140100 | 7032932800 | 23100 | 23100 | 23100 | 23050 | 295 |
| 328 | 20240531 | 140000 | 7026121350 | 23050 | 23000 | 23100 | 23000 | 310 |
| 329 | 20240531 | 135900 | 7018962050 | 23050 | 23050 | 23050 | 22950 | 405 |
| 330 | 20240531 | 135800 | 7009636650 | 23050 | 23000 | 23100 | 23000 | 234 |
| 331 | 20240531 | 135700 | 7004233750 | 22950 | 23050 | 23050 | 22950 | 817 |
| 332 | 20240531 | 135600 | 6985473800 | 23100 | 23000 | 23100 | 23000 | 215 |
| 333 | 20240531 | 135500 | 6980517900 | 23000 | 23000 | 23050 | 22900 | 2603 |
| 334 | 20240531 | 135400 | 6920847550 | 23050 | 23000 | 23100 | 23000 | 162 |
| 335 | 20240531 | 135300 | 6917108850 | 23000 | 23000 | 23000 | 22950 | 296 |
| 336 | 20240531 | 135200 | 6910303900 | 23000 | 23050 | 23050 | 22950 | 1543 |
| 337 | 20240531 | 135100 | 6874845150 | 23050 | 23000 | 23100 | 23000 | 248 |
| 338 | 20240531 | 135000 | 6869133250 | 23050 | 23050 | 23100 | 23050 | 222 |
| 339 | 20240531 | 134900 | 6864010900 | 23100 | 23000 | 23100 | 23000 | 221 |
| 340 | 20240531 | 134800 | 6858924450 | 23000 | 23100 | 23100 | 23000 | 159 |
| 341 | 20240531 | 134700 | 6855259250 | 23100 | 23000 | 23100 | 23000 | 183 |
| 342 | 20240531 | 134600 | 6851039550 | 23100 | 23100 | 23100 | 23000 | 379 |
| 343 | 20240531 | 134500 | 6842302450 | 23100 | 23000 | 23100 | 23000 | 397 |
| 344 | 20240531 | 134400 | 6833139850 | 23100 | 23150 | 23150 | 23100 | 243 |
| 345 | 20240531 | 134300 | 6827521250 | 23150 | 23050 | 23150 | 22950 | 962 |
| 346 | 20240531 | 134200 | 6805311800 | 23100 | 23050 | 23100 | 22950 | 673 |
| 347 | 20240531 | 134100 | 6789785500 | 22950 | 23000 | 23050 | 22950 | 213 |
| 348 | 20240531 | 134000 | 6784881100 | 23050 | 23000 | 23050 | 23000 | 39 |
| 349 | 20240531 | 133900 | 6783983700 | 23050 | 23000 | 23050 | 22900 | 261 |
| 350 | 20240531 | 133800 | 6777974600 | 23000 | 23000 | 23050 | 23000 | 173 |
| 351 | 20240531 | 133700 | 6773990950 | 23050 | 23050 | 23050 | 22900 | 172 |
| 352 | 20240531 | 133600 | 6770034600 | 22900 | 23100 | 23100 | 22900 | 243 |
| 353 | 20240531 | 133500 | 6764443750 | 23100 | 23000 | 23100 | 22950 | 240 |
| 354 | 20240531 | 133400 | 6758923950 | 23000 | 23100 | 23100 | 23000 | 570 |
| 355 | 20240531 | 133300 | 6745772050 | 23100 | 23050 | 23100 | 23050 | 1003 |
| 356 | 20240531 | 133200 | 6722622000 | 23050 | 23000 | 23050 | 23000 | 474 |
| 357 | 20240531 | 133100 | 6711715000 | 23000 | 23000 | 23000 | 22900 | 120 |
| 358 | 20240531 | 133000 | 6708956400 | 23000 | 22900 | 23000 | 22850 | 1256 |
| 359 | 20240531 | 132900 | 6680139150 | 22900 | 22950 | 22950 | 22900 | 312 |
| 360 | 20240531 | 132800 | 6672984300 | 22950 | 22900 | 22950 | 22900 | 185 |
| 361 | 20240531 | 132700 | 6668742500 | 22950 | 22900 | 22950 | 22900 | 109 |
| 362 | 20240531 | 132600 | 6666241050 | 22950 | 22950 | 22950 | 22900 | 432 |
| 363 | 20240531 | 132500 | 6656335900 | 22900 | 22900 | 22900 | 22900 | 34 |
| 364 | 20240531 | 132400 | 6655557300 | 22850 | 22950 | 22950 | 22850 | 182 |
| 365 | 20240531 | 132300 | 6651388300 | 22950 | 22850 | 22950 | 22850 | 178 |
| 366 | 20240531 | 132200 | 6647310300 | 22950 | 22950 | 22950 | 22850 | 210 |
| 367 | 20240531 | 132100 | 6642500200 | 22950 | 22900 | 22950 | 22850 | 229 |
| 368 | 20240531 | 132000 | 6637252150 | 22950 | 22750 | 22950 | 22750 | 179 |
| 369 | 20240531 | 131900 | 6633157450 | 22950 | 22900 | 22950 | 22750 | 377 |
| 370 | 20240531 | 131800 | 6624539850 | 22850 | 22850 | 22850 | 22850 | 75 |
| 371 | 20240531 | 131700 | 6622826100 | 22850 | 22800 | 22900 | 22800 | 378 |
| 372 | 20240531 | 131600 | 6614194850 | 22900 | 22900 | 22900 | 22800 | 286 |
| 373 | 20240531 | 131500 | 6607653050 | 22900 | 22900 | 22900 | 22900 | 123 |
| 374 | 20240531 | 131400 | 6604836350 | 22900 | 22800 | 22900 | 22800 | 285 |
| 375 | 20240531 | 131300 | 6598327650 | 22800 | 22900 | 22900 | 22800 | 113 |
| 376 | 20240531 | 131200 | 6595740250 | 22900 | 22900 | 22900 | 22750 | 475 |
| 377 | 20240531 | 131100 | 6584892700 | 22800 | 22900 | 22900 | 22800 | 142 |
| 378 | 20240531 | 131000 | 6581645100 | 22900 | 22750 | 22900 | 22750 | 447 |
| 379 | 20240531 | 130900 | 6571418400 | 22900 | 22850 | 22900 | 22800 | 1472 |
| 380 | 20240531 | 130800 | 6537822950 | 22800 | 22850 | 22850 | 22800 | 385 |
| 381 | 20240531 | 130700 | 6529031350 | 22850 | 22900 | 22900 | 22750 | 12770 |
| 382 | 20240531 | 130600 | 6238441050 | 22900 | 22800 | 22900 | 22800 | 232 |
| 383 | 20240531 | 130500 | 6233136050 | 22850 | 22800 | 22850 | 22750 | 1768 |
| 384 | 20240531 | 130400 | 6192866400 | 22800 | 22750 | 22800 | 22750 | 1293 |
| 385 | 20240531 | 130300 | 6163399850 | 22750 | 22750 | 22800 | 22750 | 495 |
| 386 | 20240531 | 130200 | 6152133350 | 22800 | 22750 | 22800 | 22750 | 386 |
| 387 | 20240531 | 130100 | 6143346400 | 22750 | 22750 | 22800 | 22750 | 427 |
| 388 | 20240531 | 130000 | 6133627000 | 22750 | 22800 | 22800 | 22750 | 1860 |
| 389 | 20240531 | 125900 | 6091236550 | 22800 | 22800 | 22850 | 22800 | 1022 |
| 390 | 20240531 | 125800 | 6067912950 | 22850 | 22850 | 22850 | 22800 | 441 |
| 391 | 20240531 | 125700 | 6057847300 | 22850 | 22850 | 22850 | 22800 | 135 |
| 392 | 20240531 | 125600 | 6054763300 | 22850 | 22800 | 22900 | 22800 | 1155 |
| 393 | 20240531 | 125500 | 6028406800 | 22800 | 22850 | 22900 | 22800 | 1538 |
| 394 | 20240531 | 125400 | 5993260550 | 22850 | 22850 | 22900 | 22850 | 326 |
| 395 | 20240531 | 125300 | 5985806200 | 22900 | 22900 | 22900 | 22850 | 531 |
| 396 | 20240531 | 125200 | 5973649850 | 22900 | 22900 | 22900 | 22850 | 674 |
| 397 | 20240531 | 125100 | 5958241300 | 22900 | 22950 | 22950 | 22850 | 822 |
| 398 | 20240531 | 125000 | 5939415500 | 22950 | 22900 | 22950 | 22900 | 345 |
| 399 | 20240531 | 124900 | 5931506900 | 22950 | 22950 | 22950 | 22900 | 493 |
| 400 | 20240531 | 124800 | 5920212000 | 22900 | 22900 | 22950 | 22900 | 706 |
| 401 | 20240531 | 124700 | 5904038600 | 22900 | 22900 | 22950 | 22900 | 262 |
| 402 | 20240531 | 124600 | 5898033800 | 22950 | 22950 | 22950 | 22900 | 375 |
| 403 | 20240531 | 124500 | 5889438550 | 22950 | 22950 | 22950 | 22900 | 826 |
| 404 | 20240531 | 124400 | 5870490150 | 23000 | 23000 | 23000 | 22950 | 372 |
| 405 | 20240531 | 124300 | 5861942700 | 22950 | 23000 | 23000 | 22950 | 251 |
| 406 | 20240531 | 124200 | 5856177250 | 22950 | 22950 | 23000 | 22950 | 1464 |
| 407 | 20240531 | 124100 | 5822564950 | 22950 | 22950 | 23000 | 22950 | 730 |
| 408 | 20240531 | 124000 | 5805806450 | 22950 | 23000 | 23050 | 22950 | 4911 |
| 409 | 20240531 | 123900 | 5692849100 | 23050 | 23050 | 23050 | 23000 | 954 |
| 410 | 20240531 | 123800 | 5670891300 | 23100 | 23000 | 23100 | 23000 | 241 |
| 411 | 20240531 | 123700 | 5665337200 | 23100 | 23050 | 23100 | 23000 | 261 |
| 412 | 20240531 | 123600 | 5659319200 | 23000 | 23050 | 23100 | 23000 | 154 |
| 413 | 20240531 | 123500 | 5655765450 | 23050 | 23050 | 23100 | 23000 | 410 |
| 414 | 20240531 | 123400 | 5646310650 | 23100 | 23050 | 23100 | 23050 | 2204 |
| 415 | 20240531 | 123300 | 5595503450 | 23050 | 23050 | 23100 | 23050 | 274 |
| 416 | 20240531 | 123200 | 5589182750 | 23100 | 23100 | 23100 | 23100 | 342 |
| 417 | 20240531 | 123100 | 5581282550 | 23100 | 23100 | 23100 | 23050 | 373 |
| 418 | 20240531 | 123000 | 5572678850 | 23150 | 23050 | 23150 | 23050 | 277 |
| 419 | 20240531 | 122900 | 5566273900 | 23050 | 23100 | 23100 | 23050 | 256 |
| 420 | 20240531 | 122800 | 5560368050 | 23050 | 23150 | 23150 | 23050 | 419 |
| 421 | 20240531 | 122700 | 5550699750 | 23050 | 23050 | 23150 | 23050 | 357 |
| 422 | 20240531 | 122600 | 5542459800 | 23050 | 23050 | 23150 | 23050 | 1458 |
| 423 | 20240531 | 122500 | 5508842900 | 23150 | 23100 | 23150 | 23050 | 237 |
| 424 | 20240531 | 122400 | 5503367450 | 23100 | 23200 | 23200 | 23100 | 115 |
| 425 | 20240531 | 122300 | 5500700950 | 23150 | 23200 | 23200 | 23100 | 349 |
| 426 | 20240531 | 122200 | 5492624000 | 23150 | 23150 | 23150 | 23150 | 211 |
| 427 | 20240531 | 122100 | 5487739350 | 23100 | 23100 | 23150 | 23100 | 260 |
| 428 | 20240531 | 122000 | 5481728350 | 23100 | 23100 | 23150 | 23100 | 116 |
| 429 | 20240531 | 121900 | 5479043750 | 23100 | 23100 | 23150 | 23100 | 244 |
| 430 | 20240531 | 121800 | 5473402350 | 23150 | 23100 | 23150 | 23100 | 497 |
| 431 | 20240531 | 121700 | 5461916650 | 23100 | 23100 | 23150 | 23100 | 1570 |
| 432 | 20240531 | 121600 | 5425644650 | 23150 | 23100 | 23200 | 23100 | 2415 |
| 433 | 20240531 | 121500 | 5369773750 | 23200 | 23200 | 23200 | 23200 | 100 |
| 434 | 20240531 | 121400 | 5367453750 | 23100 | 23100 | 23200 | 23100 | 368 |
| 435 | 20240531 | 121300 | 5358942950 | 23200 | 23100 | 23200 | 23100 | 105 |
| 436 | 20240531 | 121200 | 5356507450 | 23100 | 23100 | 23200 | 23100 | 276 |
| 437 | 20240531 | 121100 | 5350121750 | 23100 | 23150 | 23200 | 23100 | 818 |
| 438 | 20240531 | 121000 | 5331180150 | 23150 | 23150 | 23250 | 23150 | 472 |
| 439 | 20240531 | 120900 | 5320243250 | 23250 | 23200 | 23250 | 23150 | 215 |
| 440 | 20240531 | 120800 | 5315251000 | 23150 | 23200 | 23250 | 23150 | 436 |
| 441 | 20240531 | 120700 | 5305136600 | 23150 | 23150 | 23250 | 23150 | 289 |
| 442 | 20240531 | 120600 | 5298436250 | 23150 | 23150 | 23300 | 23150 | 185 |
| 443 | 20240531 | 120500 | 5294138500 | 23150 | 23250 | 23300 | 23150 | 833 |
| 444 | 20240531 | 120400 | 5274767750 | 23350 | 23300 | 23350 | 23250 | 282 |
| 445 | 20240531 | 120300 | 5268195800 | 23300 | 23300 | 23300 | 23250 | 196 |
| 446 | 20240531 | 120200 | 5263632550 | 23300 | 23300 | 23300 | 23250 | 839 |
| 447 | 20240531 | 120100 | 5244115650 | 23250 | 23300 | 23300 | 23250 | 186 |
| 448 | 20240531 | 120000 | 5239785900 | 23250 | 23300 | 23300 | 23250 | 357 |
| 449 | 20240531 | 115900 | 5231479200 | 23250 | 23150 | 23250 | 23150 | 828 |
| 450 | 20240531 | 115800 | 5212234000 | 23250 | 23200 | 23250 | 23150 | 233 |
| 451 | 20240531 | 115700 | 5206825700 | 23200 | 23200 | 23250 | 23200 | 131 |
| 452 | 20240531 | 115600 | 5203780750 | 23200 | 23200 | 23200 | 23150 | 282 |
| 453 | 20240531 | 115500 | 5197241550 | 23200 | 23150 | 23200 | 23150 | 174 |
| 454 | 20240531 | 115400 | 5193207000 | 23150 | 23150 | 23150 | 23100 | 476 |
| 455 | 20240531 | 115300 | 5182189100 | 23150 | 23150 | 23200 | 23150 | 266 |
| 456 | 20240531 | 115200 | 5176026200 | 23150 | 23150 | 23200 | 23150 | 388 |
| 457 | 20240531 | 115100 | 5167037650 | 23200 | 23200 | 23200 | 23200 | 100 |
| 458 | 20240531 | 115000 | 5164717650 | 23150 | 23150 | 23200 | 23150 | 260 |
| 459 | 20240531 | 114900 | 5158693650 | 23150 | 23200 | 23250 | 23150 | 229 |
| 460 | 20240531 | 114800 | 5153379750 | 23150 | 23150 | 23200 | 23100 | 328 |
| 461 | 20240531 | 114700 | 5145780650 | 23200 | 23150 | 23200 | 23150 | 204 |
| 462 | 20240531 | 114600 | 5141052250 | 23150 | 23150 | 23150 | 23100 | 179 |
| 463 | 20240531 | 114500 | 5136911550 | 23150 | 23100 | 23200 | 23100 | 257 |
| 464 | 20240531 | 114400 | 5130968500 | 23100 | 23050 | 23100 | 23000 | 1361 |
| 465 | 20240531 | 114300 | 5099538600 | 23050 | 23100 | 23100 | 23000 | 243 |
| 466 | 20240531 | 114200 | 5093938300 | 23100 | 23100 | 23100 | 23000 | 1431 |
| 467 | 20240531 | 114100 | 5060998550 | 23000 | 23150 | 23150 | 23000 | 2060 |
| 468 | 20240531 | 114000 | 5013470400 | 23150 | 23100 | 23150 | 23100 | 295 |
| 469 | 20240531 | 113900 | 5006650150 | 23100 | 23100 | 23150 | 23100 | 288 |
| 470 | 20240531 | 113800 | 4999991700 | 23200 | 23100 | 23200 | 23100 | 253 |
| 471 | 20240531 | 113700 | 4994137400 | 23200 | 23150 | 23200 | 23100 | 167 |
| 472 | 20240531 | 113600 | 4990265900 | 23150 | 23100 | 23250 | 23100 | 2928 |
| 473 | 20240531 | 113500 | 4922239600 | 23200 | 23200 | 23200 | 23100 | 215 |
| 474 | 20240531 | 113400 | 4917253100 | 23100 | 23200 | 23200 | 23100 | 1546 |
| 475 | 20240531 | 113300 | 4881510650 | 23150 | 23200 | 23200 | 23150 | 215 |
| 476 | 20240531 | 113200 | 4876526600 | 23150 | 23200 | 23200 | 23150 | 170 |
| 477 | 20240531 | 113100 | 4872586100 | 23100 | 23200 | 23200 | 23100 | 176 |
| 478 | 20240531 | 113000 | 4868510500 | 23100 | 23100 | 23200 | 23100 | 350 |
| 479 | 20240531 | 112900 | 4860415500 | 23100 | 23150 | 23200 | 23100 | 207 |
| 480 | 20240531 | 112800 | 4855621650 | 23150 | 23200 | 23200 | 23100 | 290 |
| 481 | 20240531 | 112700 | 4848905100 | 23100 | 23200 | 23200 | 23100 | 324 |
| 482 | 20240531 | 112600 | 4841403900 | 23150 | 23150 | 23150 | 23150 | 32 |
| 483 | 20240531 | 112500 | 4840663100 | 23050 | 23150 | 23150 | 23050 | 448 |
| 484 | 20240531 | 112400 | 4830310550 | 23150 | 23100 | 23150 | 23100 | 431 |
| 485 | 20240531 | 112300 | 4820348950 | 23150 | 23150 | 23150 | 23150 | 421 |
| 486 | 20240531 | 112200 | 4810602800 | 23200 | 23200 | 23200 | 23200 | 205 |
| 487 | 20240531 | 112100 | 4805846800 | 23200 | 23200 | 23200 | 23150 | 886 |
| 488 | 20240531 | 112000 | 4785314200 | 23200 | 23150 | 23200 | 23150 | 237 |
| 489 | 20240531 | 111900 | 4779816000 | 23150 | 23100 | 23200 | 23100 | 436 |
| 490 | 20240531 | 111800 | 4769722100 | 23100 | 23150 | 23200 | 23100 | 755 |
| 491 | 20240531 | 111700 | 4752264750 | 23250 | 23250 | 23250 | 23150 | 1338 |
| 492 | 20240531 | 111600 | 4721278300 | 23200 | 23250 | 23250 | 23100 | 1499 |
| 493 | 20240531 | 111500 | 4686526200 | 23200 | 23200 | 23250 | 23200 | 263 |
| 494 | 20240531 | 111400 | 4680416750 | 23200 | 23250 | 23250 | 23200 | 329 |
| 495 | 20240531 | 111300 | 4672772250 | 23250 | 23200 | 23250 | 23200 | 217 |
| 496 | 20240531 | 111200 | 4667730700 | 23200 | 23250 | 23250 | 23200 | 222 |
| 497 | 20240531 | 111100 | 4662573550 | 23200 | 23200 | 23250 | 23150 | 214 |
| 498 | 20240531 | 111000 | 4657605300 | 23250 | 23200 | 23250 | 23150 | 302 |
| 499 | 20240531 | 110900 | 4650598050 | 23200 | 23250 | 23250 | 23150 | 264 |
| 500 | 20240531 | 110800 | 4644465500 | 23200 | 23250 | 23250 | 23200 | 419 |
| 501 | 20240531 | 110700 | 4634727500 | 23200 | 23200 | 23250 | 23150 | 290 |
| 502 | 20240531 | 110600 | 4628002350 | 23200 | 23300 | 23300 | 23200 | 574 |
| 503 | 20240531 | 110500 | 4614672700 | 23200 | 23300 | 23300 | 23150 | 439 |
| 504 | 20240531 | 110400 | 4604462600 | 23300 | 23250 | 23300 | 23200 | 281 |
| 505 | 20240531 | 110300 | 4597921450 | 23200 | 23250 | 23300 | 23200 | 465 |
| 506 | 20240531 | 110200 | 4587106400 | 23250 | 23200 | 23250 | 23150 | 1063 |
| 507 | 20240531 | 110100 | 4562437900 | 23150 | 23200 | 23200 | 23150 | 197 |
| 508 | 20240531 | 110000 | 4557874500 | 23150 | 23050 | 23200 | 23050 | 184 |
| 509 | 20240531 | 105900 | 4553608650 | 23050 | 23050 | 23200 | 23050 | 747 |
| 510 | 20240531 | 105800 | 4536361400 | 23200 | 23050 | 23200 | 23050 | 368 |
| 511 | 20240531 | 105700 | 4527853050 | 23050 | 23050 | 23100 | 23050 | 1513 |
| 512 | 20240531 | 105600 | 4492971850 | 23100 | 23100 | 23100 | 23050 | 600 |
| 513 | 20240531 | 105500 | 4479130250 | 23050 | 23050 | 23100 | 23050 | 610 |
| 514 | 20240531 | 105400 | 4465062350 | 23100 | 23100 | 23100 | 23050 | 319 |
| 515 | 20240531 | 105300 | 4457707350 | 23050 | 23050 | 23100 | 23050 | 365 |
| 516 | 20240531 | 105200 | 4449291300 | 23050 | 23100 | 23100 | 23050 | 351 |
| 517 | 20240531 | 105100 | 4441198650 | 23050 | 23050 | 23100 | 23050 | 636 |
| 518 | 20240531 | 105000 | 4426537200 | 23050 | 23050 | 23100 | 23050 | 1006 |
| 519 | 20240531 | 104900 | 4403346800 | 23050 | 23050 | 23100 | 23050 | 131 |
| 520 | 20240531 | 104800 | 4400324400 | 23100 | 23100 | 23100 | 23050 | 115 |
| 521 | 20240531 | 104700 | 4397671850 | 23100 | 23050 | 23100 | 23000 | 329 |
| 522 | 20240531 | 104600 | 4390080250 | 23000 | 23100 | 23100 | 23000 | 186 |
| 523 | 20240531 | 104500 | 4385789850 | 23100 | 23100 | 23100 | 23000 | 190 |
| 524 | 20240531 | 104400 | 4381405800 | 23150 | 23100 | 23150 | 23000 | 324 |
| 525 | 20240531 | 104300 | 4373925700 | 23100 | 23000 | 23100 | 23000 | 116 |
| 526 | 20240531 | 104200 | 4371253500 | 23000 | 23000 | 23150 | 23000 | 190 |
| 527 | 20240531 | 104100 | 4366883150 | 23000 | 23100 | 23100 | 23000 | 103 |
| 528 | 20240531 | 104000 | 4364508700 | 23100 | 23000 | 23100 | 23000 | 279 |
| 529 | 20240531 | 103900 | 4358074400 | 23000 | 23050 | 23050 | 23000 | 2065 |
| 530 | 20240531 | 103800 | 4310479750 | 23000 | 23000 | 23000 | 22950 | 686 |
| 531 | 20240531 | 103700 | 4294709150 | 23000 | 23000 | 23000 | 22950 | 381 |
| 532 | 20240531 | 103600 | 4285951550 | 22950 | 22950 | 22950 | 22950 | 333 |
| 533 | 20240531 | 103500 | 4278309200 | 22950 | 23000 | 23000 | 22950 | 2627 |
| 534 | 20240531 | 103400 | 4218015050 | 23000 | 23000 | 23000 | 22950 | 904 |
| 535 | 20240531 | 103300 | 4197228000 | 23000 | 23000 | 23100 | 23000 | 1073 |
| 536 | 20240531 | 103200 | 4172528950 | 23050 | 23100 | 23100 | 23000 | 453 |
| 537 | 20240531 | 103100 | 4162097100 | 23050 | 23050 | 23050 | 23050 | 555 |
| 538 | 20240531 | 103000 | 4149304350 | 23050 | 23050 | 23100 | 23050 | 581 |
| 539 | 20240531 | 102900 | 4135905150 | 23050 | 23000 | 23100 | 23000 | 678 |
| 540 | 20240531 | 102800 | 4120265450 | 23050 | 22950 | 23050 | 22950 | 459 |
| 541 | 20240531 | 102700 | 4109728700 | 22950 | 23100 | 23100 | 22950 | 6672 |
| 542 | 20240531 | 102600 | 3956252000 | 23050 | 23050 | 23100 | 23050 | 714 |
| 543 | 20240531 | 102500 | 3939794250 | 23050 | 23100 | 23150 | 23050 | 2481 |
| 544 | 20240531 | 102400 | 3882557750 | 23100 | 23100 | 23100 | 23100 | 360 |
| 545 | 20240531 | 102300 | 3874241750 | 23100 | 23150 | 23200 | 23100 | 3129 |
| 546 | 20240531 | 102200 | 3801894700 | 23150 | 23200 | 23250 | 23150 | 2547 |
| 547 | 20240531 | 102100 | 3742803750 | 23250 | 23250 | 23250 | 23250 | 1424 |
| 548 | 20240531 | 102000 | 3709695750 | 23300 | 23300 | 23300 | 23250 | 5273 |
| 549 | 20240531 | 101900 | 3586849500 | 23350 | 23400 | 23400 | 23350 | 2479 |
| 550 | 20240531 | 101800 | 3528964350 | 23400 | 23400 | 23400 | 23350 | 267 |
| 551 | 20240531 | 101700 | 3522723950 | 23400 | 23400 | 23450 | 23350 | 343 |
| 552 | 20240531 | 101600 | 3514698300 | 23400 | 23300 | 23400 | 23300 | 2072 |
| 553 | 20240531 | 101500 | 3466327100 | 23300 | 23350 | 23350 | 23300 | 61 |
| 554 | 20240531 | 101400 | 3464904250 | 23350 | 23300 | 23350 | 23300 | 319 |
| 555 | 20240531 | 101300 | 3457463800 | 23350 | 23350 | 23350 | 23300 | 126 |
| 556 | 20240531 | 101200 | 3454522300 | 23300 | 23350 | 23350 | 23300 | 363 |
| 557 | 20240531 | 101100 | 3446052600 | 23350 | 23350 | 23400 | 23350 | 198 |
| 558 | 20240531 | 101000 | 3441427300 | 23350 | 23300 | 23400 | 23300 | 571 |
| 559 | 20240531 | 100900 | 3428067050 | 23300 | 23350 | 23350 | 23300 | 524 |
| 560 | 20240531 | 100800 | 3415842900 | 23350 | 23350 | 23400 | 23350 | 1299 |
| 561 | 20240531 | 100700 | 3385494450 | 23400 | 23450 | 23450 | 23350 | 658 |
| 562 | 20240531 | 100600 | 3370091400 | 23400 | 23350 | 23450 | 23350 | 873 |
| 563 | 20240531 | 100500 | 3349658550 | 23400 | 23400 | 23450 | 23350 | 537 |
| 564 | 20240531 | 100400 | 3337092800 | 23400 | 23450 | 23500 | 23400 | 1040 |
| 565 | 20240531 | 100300 | 3312711050 | 23500 | 23500 | 23500 | 23450 | 1835 |
| 566 | 20240531 | 100200 | 3269592400 | 23500 | 23500 | 23500 | 23450 | 298 |
| 567 | 20240531 | 100100 | 3262590800 | 23500 | 23450 | 23500 | 23450 | 1800 |
| 568 | 20240531 | 100000 | 3220364650 | 23450 | 23400 | 23450 | 23400 | 360 |
| 569 | 20240531 | 095900 | 3211938100 | 23400 | 23450 | 23450 | 23400 | 723 |
| 570 | 20240531 | 095800 | 3194988400 | 23450 | 23350 | 23450 | 23300 | 3244 |
| 571 | 20240531 | 095700 | 3119129800 | 23300 | 23300 | 23300 | 23300 | 585 |
| 572 | 20240531 | 095600 | 3105499300 | 23300 | 23300 | 23300 | 23250 | 93 |
| 573 | 20240531 | 095500 | 3103332750 | 23300 | 23400 | 23400 | 23250 | 336 |
| 574 | 20240531 | 095400 | 3095510600 | 23400 | 23400 | 23400 | 23250 | 928 |
| 575 | 20240531 | 095300 | 3073797500 | 23400 | 23250 | 23400 | 23250 | 228 |
| 576 | 20240531 | 095200 | 3068472300 | 23300 | 23300 | 23300 | 23200 | 1382 |
| 577 | 20240531 | 095100 | 3036363500 | 23300 | 23350 | 23400 | 23300 | 195 |
| 578 | 20240531 | 095000 | 3031816550 | 23350 | 23250 | 23350 | 23250 | 2219 |
| 579 | 20240531 | 094900 | 2980005650 | 23400 | 23300 | 23400 | 23250 | 7724 |
| 580 | 20240531 | 094800 | 2800379500 | 23300 | 23350 | 23400 | 23300 | 279 |
| 581 | 20240531 | 094700 | 2793869500 | 23350 | 23400 | 23400 | 23350 | 109 |
| 582 | 20240531 | 094600 | 2791319400 | 23400 | 23350 | 23400 | 23350 | 2568 |
| 583 | 20240531 | 094500 | 2731269600 | 23300 | 23300 | 23300 | 23250 | 876 |
| 584 | 20240531 | 094400 | 2710864550 | 23300 | 23250 | 23300 | 23250 | 433 |
| 585 | 20240531 | 094300 | 2700775700 | 23200 | 23300 | 23300 | 23200 | 612 |
| 586 | 20240531 | 094200 | 2686542850 | 23300 | 23200 | 23300 | 23200 | 1073 |
| 587 | 20240531 | 094100 | 2661643700 | 23200 | 23300 | 23300 | 23200 | 524 |
| 588 | 20240531 | 094000 | 2649447600 | 23300 | 23200 | 23300 | 23200 | 1874 |
| 589 | 20240531 | 093900 | 2605909350 | 23250 | 23300 | 23300 | 23200 | 2392 |
| 590 | 20240531 | 093800 | 2550238500 | 23300 | 23400 | 23400 | 23300 | 1382 |
| 591 | 20240531 | 093700 | 2517994300 | 23350 | 23350 | 23400 | 23350 | 391 |
| 592 | 20240531 | 093600 | 2508861650 | 23350 | 23400 | 23400 | 23350 | 751 |
| 593 | 20240531 | 093500 | 2491316600 | 23400 | 23500 | 23500 | 23400 | 1184 |
| 594 | 20240531 | 093400 | 2463551000 | 23500 | 23400 | 23500 | 23350 | 2305 |
| 595 | 20240531 | 093300 | 2409527000 | 23400 | 23400 | 23400 | 23350 | 361 |
| 596 | 20240531 | 093200 | 2401079850 | 23400 | 23350 | 23400 | 23350 | 597 |
| 597 | 20240531 | 093100 | 2387112500 | 23400 | 23450 | 23500 | 23400 | 868 |
| 598 | 20240531 | 093000 | 2366751700 | 23450 | 23450 | 23500 | 23450 | 465 |
| 599 | 20240531 | 092900 | 2355846300 | 23450 | 23450 | 23450 | 23350 | 860 |
| 600 | 20240531 | 092800 | 2335719550 | 23400 | 23450 | 23500 | 23350 | 3395 |
| 601 | 20240531 | 092700 | 2256341850 | 23450 | 23450 | 23550 | 23450 | 2301 |
| 602 | 20240531 | 092600 | 2202344550 | 23450 | 23550 | 23600 | 23450 | 2517 |
| 603 | 20240531 | 092500 | 2143001200 | 23550 | 23500 | 23650 | 23450 | 5233 |
| 604 | 20240531 | 092400 | 2019614450 | 23550 | 23700 | 23700 | 23500 | 8010 |
| 605 | 20240531 | 092300 | 1830412100 | 23650 | 23500 | 23650 | 23450 | 9638 |
| 606 | 20240531 | 092200 | 1603366300 | 23500 | 23450 | 23500 | 23450 | 979 |
| 607 | 20240531 | 092100 | 1580386850 | 23400 | 23400 | 23500 | 23350 | 8309 |
| 608 | 20240531 | 092000 | 1385663900 | 23400 | 23350 | 23450 | 23350 | 8168 |
| 609 | 20240531 | 091900 | 1194617800 | 23350 | 23200 | 23350 | 23200 | 4866 |
| 610 | 20240531 | 091800 | 1081322700 | 23200 | 23050 | 23200 | 23050 | 1790 |
| 611 | 20240531 | 091700 | 1039848450 | 23050 | 23100 | 23150 | 23050 | 729 |
| 612 | 20240531 | 091600 | 1023009200 | 23100 | 23150 | 23150 | 23100 | 1537 |
| 613 | 20240531 | 091500 | 987485600 | 23150 | 23100 | 23150 | 23050 | 2410 |
| 614 | 20240531 | 091400 | 931813250 | 23100 | 23050 | 23100 | 23050 | 1655 |
| 615 | 20240531 | 091300 | 893601400 | 23000 | 23050 | 23050 | 22950 | 1207 |
| 616 | 20240531 | 091200 | 865855050 | 23050 | 23050 | 23100 | 23000 | 593 |
| 617 | 20240531 | 091100 | 852194900 | 23050 | 23050 | 23100 | 23000 | 1117 |
| 618 | 20240531 | 091000 | 826489500 | 23100 | 23050 | 23150 | 23000 | 1542 |
| 619 | 20240531 | 090900 | 790927650 | 23100 | 22950 | 23100 | 22900 | 2129 |
| 620 | 20240531 | 090800 | 742063300 | 22900 | 23050 | 23050 | 22900 | 546 |
| 621 | 20240531 | 090700 | 729550800 | 23000 | 23050 | 23100 | 23000 | 1321 |
| 622 | 20240531 | 090600 | 699108000 | 22800 | 23150 | 23150 | 22800 | 3848 |
| 623 | 20240531 | 090500 | 610638550 | 23150 | 23150 | 23250 | 23100 | 2455 |
| 624 | 20240531 | 090400 | 553779800 | 23150 | 22950 | 23200 | 22850 | 9060 |
| 625 | 20240531 | 090300 | 345281600 | 22950 | 22800 | 23000 | 22800 | 1913 |
| 626 | 20240531 | 090200 | 301397700 | 22800 | 23100 | 23100 | 22800 | 2567 |
| 627 | 20240531 | 090100 | 242438800 | 23100 | 22950 | 23200 | 22950 | 4835 |
| 628 | 20240531 | 090000 | 130806800 | 22950 | 22600 | 22950 | 22600 | 5637 |