29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 3 | 20240531 | 184100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20240531 | 184000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20240531 | 183900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20240531 | 183800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20240531 | 183700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20240531 | 183600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20240531 | 183500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20240531 | 183400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20240531 | 183300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20240531 | 183200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20240531 | 183100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20240531 | 183000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20240531 | 182900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20240531 | 182800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20240531 | 182700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20240531 | 182600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20240531 | 182500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20240531 | 182400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20240531 | 182300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20240531 | 182200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20240531 | 182100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20240531 | 182000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20240531 | 181900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20240531 | 181800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20240531 | 181700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20240531 | 181600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20240531 | 181500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20240531 | 181400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20240531 | 181300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20240531 | 181200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 33 | 20240531 | 181100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20240531 | 181000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20240531 | 180900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20240531 | 180800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20240531 | 180700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20240531 | 180600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20240531 | 180500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20240531 | 180400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20240531 | 180300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20240531 | 180200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20240531 | 180100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20240531 | 180000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20240531 | 175900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20240531 | 175800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20240531 | 175700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20240531 | 175600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20240531 | 175500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20240531 | 175400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20240531 | 175300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20240531 | 175200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20240531 | 175100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20240531 | 175000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20240531 | 174900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20240531 | 174800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20240531 | 174700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20240531 | 174600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20240531 | 174500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20240531 | 174400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20240531 | 174300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20240531 | 174200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 63 | 20240531 | 174100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20240531 | 174000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20240531 | 173900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20240531 | 173800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20240531 | 173700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20240531 | 173600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20240531 | 173500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20240531 | 173400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20240531 | 173300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20240531 | 173200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20240531 | 173100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20240531 | 173000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20240531 | 172900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20240531 | 172800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20240531 | 172700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20240531 | 172600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20240531 | 172500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20240531 | 172400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20240531 | 172300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20240531 | 172200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20240531 | 172100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20240531 | 172000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20240531 | 171900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20240531 | 171800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20240531 | 171700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20240531 | 171600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20240531 | 171500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20240531 | 171400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20240531 | 171300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20240531 | 171200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 93 | 20240531 | 171100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20240531 | 171000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20240531 | 170900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20240531 | 170800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20240531 | 170700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20240531 | 170600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20240531 | 170500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20240531 | 170400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20240531 | 170300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20240531 | 170200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20240531 | 170100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20240531 | 170000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20240531 | 165900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20240531 | 165800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20240531 | 165700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20240531 | 165600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20240531 | 165500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20240531 | 165400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20240531 | 165300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20240531 | 165200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20240531 | 165100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20240531 | 165000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20240531 | 164900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20240531 | 164800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20240531 | 164700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20240531 | 164600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20240531 | 164500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20240531 | 164400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20240531 | 164300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20240531 | 164200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 123 | 20240531 | 164100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20240531 | 164000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20240531 | 163900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20240531 | 163800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20240531 | 163700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20240531 | 163600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20240531 | 163500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20240531 | 163400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20240531 | 163300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20240531 | 163200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20240531 | 163100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20240531 | 163000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20240531 | 162900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20240531 | 162800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20240531 | 162700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20240531 | 162600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20240531 | 162500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20240531 | 162400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20240531 | 162300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20240531 | 162200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20240531 | 162100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20240531 | 162000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20240531 | 161900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20240531 | 161800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20240531 | 161700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20240531 | 161600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20240531 | 161500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20240531 | 161400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20240531 | 161300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20240531 | 161200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 153 | 20240531 | 161100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20240531 | 161000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20240531 | 160900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20240531 | 160800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20240531 | 160700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20240531 | 160600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20240531 | 160500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20240531 | 160400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20240531 | 160300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20240531 | 160200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20240531 | 160100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20240531 | 160000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20240531 | 155900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20240531 | 155800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20240531 | 155700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20240531 | 155600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20240531 | 155500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20240531 | 155400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20240531 | 155300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20240531 | 155200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20240531 | 155100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20240531 | 155000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20240531 | 154900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20240531 | 154800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20240531 | 154700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20240531 | 154600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20240531 | 154500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20240531 | 154400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20240531 | 154300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20240531 | 154200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 183 | 20240531 | 154100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20240531 | 154000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20240531 | 153900 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20240531 | 153800 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20240531 | 153700 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20240531 | 153600 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20240531 | 153500 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20240531 | 153400 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20240531 | 153300 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20240531 | 153200 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20240531 | 153100 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20240531 | 153000 | 2280767195 | 2590 | 2590 | 2590 | 2590 | 6322 |
| 195 | 20240531 | 152900 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 196 | 20240531 | 152800 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 197 | 20240531 | 152700 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 198 | 20240531 | 152600 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 199 | 20240531 | 152500 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 200 | 20240531 | 152400 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 201 | 20240531 | 152300 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 202 | 20240531 | 152200 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 203 | 20240531 | 152100 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 204 | 20240531 | 152000 | 2264393215 | 2580 | 2580 | 2580 | 2580 | 0 |
| 205 | 20240531 | 151900 | 2264393215 | 2580 | 2575 | 2580 | 2555 | 621 |
| 206 | 20240531 | 151800 | 2262793240 | 2555 | 2560 | 2575 | 2555 | 3144 |
| 207 | 20240531 | 151700 | 2254729520 | 2570 | 2555 | 2570 | 2555 | 1505 |
| 208 | 20240531 | 151600 | 2250884220 | 2565 | 2560 | 2565 | 2560 | 631 |
| 209 | 20240531 | 151500 | 2249266315 | 2570 | 2550 | 2575 | 2550 | 1952 |
| 210 | 20240531 | 151400 | 2244268900 | 2565 | 2560 | 2565 | 2555 | 219 |
| 211 | 20240531 | 151300 | 2243708240 | 2560 | 2560 | 2560 | 2560 | 1 |
| 212 | 20240531 | 151200 | 2243705680 | 2560 | 2560 | 2560 | 2550 | 133 |
| 213 | 20240531 | 151100 | 2243365405 | 2555 | 2555 | 2565 | 2555 | 5360 |
| 214 | 20240531 | 151000 | 2229670045 | 2555 | 2555 | 2555 | 2555 | 1485 |
| 215 | 20240531 | 150900 | 2225875870 | 2555 | 2560 | 2560 | 2555 | 1554 |
| 216 | 20240531 | 150800 | 2221898670 | 2560 | 2565 | 2565 | 2560 | 6 |
| 217 | 20240531 | 150700 | 2221883300 | 2565 | 2565 | 2565 | 2560 | 1020 |
| 218 | 20240531 | 150600 | 2219269670 | 2570 | 2570 | 2570 | 2570 | 126 |
| 219 | 20240531 | 150500 | 2218945850 | 2565 | 2565 | 2565 | 2565 | 204 |
| 220 | 20240531 | 150400 | 2218422590 | 2560 | 2560 | 2560 | 2560 | 2916 |
| 221 | 20240531 | 150300 | 2210957630 | 2560 | 2565 | 2570 | 2560 | 367 |
| 222 | 20240531 | 150200 | 2210017070 | 2560 | 2565 | 2565 | 2560 | 630 |
| 223 | 20240531 | 150100 | 2208401270 | 2565 | 2565 | 2565 | 2560 | 63 |
| 224 | 20240531 | 150000 | 2208239680 | 2560 | 2565 | 2575 | 2560 | 2137 |
| 225 | 20240531 | 145900 | 2202760815 | 2580 | 2580 | 2580 | 2580 | 4 |
| 226 | 20240531 | 145800 | 2202750495 | 2580 | 2560 | 2580 | 2560 | 1219 |
| 227 | 20240531 | 145700 | 2199623755 | 2565 | 2565 | 2565 | 2565 | 130 |
| 228 | 20240531 | 145600 | 2199290305 | 2565 | 2565 | 2565 | 2565 | 1053 |
| 229 | 20240531 | 145500 | 2196589360 | 2565 | 2570 | 2570 | 2560 | 78 |
| 230 | 20240531 | 145400 | 2196389420 | 2575 | 2560 | 2575 | 2560 | 1226 |
| 231 | 20240531 | 145300 | 2193238750 | 2555 | 2565 | 2565 | 2555 | 2971 |
| 232 | 20240531 | 145200 | 2185627235 | 2565 | 2580 | 2590 | 2565 | 7430 |
| 233 | 20240531 | 145100 | 2166455915 | 2580 | 2575 | 2580 | 2575 | 430 |
| 234 | 20240531 | 145000 | 2165348015 | 2575 | 2575 | 2575 | 2570 | 753 |
| 235 | 20240531 | 144900 | 2163409055 | 2570 | 2575 | 2575 | 2570 | 1003 |
| 236 | 20240531 | 144800 | 2160826335 | 2570 | 2575 | 2575 | 2570 | 1680 |
| 237 | 20240531 | 144700 | 2156504610 | 2575 | 2570 | 2575 | 2570 | 1353 |
| 238 | 20240531 | 144600 | 2153027385 | 2570 | 2570 | 2570 | 2570 | 608 |
| 239 | 20240531 | 144500 | 2151464825 | 2570 | 2570 | 2570 | 2570 | 1098 |
| 240 | 20240531 | 144400 | 2148642965 | 2570 | 2565 | 2570 | 2565 | 964 |
| 241 | 20240531 | 144300 | 2146170260 | 2565 | 2565 | 2565 | 2565 | 43 |
| 242 | 20240531 | 144200 | 2146059965 | 2565 | 2565 | 2565 | 2565 | 243 |
| 243 | 20240531 | 144100 | 2145436670 | 2565 | 2565 | 2565 | 2560 | 67 |
| 244 | 20240531 | 144000 | 2145264840 | 2565 | 2570 | 2570 | 2560 | 739 |
| 245 | 20240531 | 143900 | 2143372800 | 2570 | 2560 | 2570 | 2560 | 316 |
| 246 | 20240531 | 143800 | 2142562130 | 2570 | 2560 | 2570 | 2560 | 208 |
| 247 | 20240531 | 143700 | 2142027590 | 2560 | 2565 | 2565 | 2560 | 1003 |
| 248 | 20240531 | 143600 | 2139454900 | 2565 | 2570 | 2570 | 2565 | 208 |
| 249 | 20240531 | 143500 | 2138920740 | 2570 | 2570 | 2570 | 2570 | 9 |
| 250 | 20240531 | 143400 | 2138897610 | 2565 | 2560 | 2565 | 2560 | 141 |
| 251 | 20240531 | 143300 | 2138536125 | 2560 | 2555 | 2560 | 2555 | 712 |
| 252 | 20240531 | 143200 | 2136716285 | 2555 | 2550 | 2555 | 2550 | 412 |
| 253 | 20240531 | 143100 | 2135665125 | 2555 | 2555 | 2555 | 2555 | 10 |
| 254 | 20240531 | 143000 | 2135639575 | 2550 | 2550 | 2550 | 2550 | 1400 |
| 255 | 20240531 | 142900 | 2132069575 | 2550 | 2545 | 2550 | 2545 | 1576 |
| 256 | 20240531 | 142800 | 2128052690 | 2545 | 2555 | 2555 | 2545 | 2134 |
| 257 | 20240531 | 142700 | 2122611280 | 2555 | 2555 | 2555 | 2555 | 163 |
| 258 | 20240531 | 142600 | 2122194815 | 2555 | 2560 | 2560 | 2555 | 21 |
| 259 | 20240531 | 142500 | 2122141065 | 2550 | 2555 | 2560 | 2550 | 1602 |
| 260 | 20240531 | 142400 | 2118055535 | 2555 | 2555 | 2565 | 2555 | 167 |
| 261 | 20240531 | 142300 | 2117627960 | 2555 | 2560 | 2565 | 2555 | 1799 |
| 262 | 20240531 | 142200 | 2113029330 | 2560 | 2560 | 2560 | 2560 | 0 |
| 263 | 20240531 | 142100 | 2113029330 | 2560 | 2575 | 2575 | 2560 | 1746 |
| 264 | 20240531 | 142000 | 2108549975 | 2575 | 2575 | 2575 | 2575 | 27 |
| 265 | 20240531 | 141900 | 2108480450 | 2575 | 2575 | 2575 | 2570 | 69 |
| 266 | 20240531 | 141800 | 2108303025 | 2575 | 2570 | 2575 | 2570 | 157 |
| 267 | 20240531 | 141700 | 2107898785 | 2565 | 2565 | 2575 | 2565 | 256 |
| 268 | 20240531 | 141600 | 2107242060 | 2565 | 2575 | 2575 | 2565 | 155 |
| 269 | 20240531 | 141500 | 2106844335 | 2570 | 2580 | 2580 | 2565 | 3190 |
| 270 | 20240531 | 141400 | 2098629860 | 2575 | 2575 | 2575 | 2575 | 43 |
| 271 | 20240531 | 141300 | 2098519135 | 2575 | 2575 | 2580 | 2565 | 584 |
| 272 | 20240531 | 141200 | 2097015650 | 2580 | 2575 | 2580 | 2575 | 162 |
| 273 | 20240531 | 141100 | 2096597945 | 2575 | 2570 | 2575 | 2565 | 105 |
| 274 | 20240531 | 141000 | 2096328335 | 2575 | 2580 | 2580 | 2575 | 317 |
| 275 | 20240531 | 140900 | 2095511100 | 2580 | 2580 | 2580 | 2580 | 186 |
| 276 | 20240531 | 140800 | 2095031220 | 2580 | 2580 | 2580 | 2580 | 48 |
| 277 | 20240531 | 140700 | 2094907380 | 2580 | 2580 | 2580 | 2580 | 46 |
| 278 | 20240531 | 140600 | 2094788700 | 2580 | 2580 | 2580 | 2580 | 161 |
| 279 | 20240531 | 140500 | 2094373320 | 2575 | 2575 | 2580 | 2565 | 219 |
| 280 | 20240531 | 140400 | 2093810270 | 2575 | 2570 | 2580 | 2560 | 2801 |
| 281 | 20240531 | 140300 | 2086591950 | 2560 | 2565 | 2565 | 2560 | 275 |
| 282 | 20240531 | 140200 | 2085886600 | 2555 | 2565 | 2565 | 2555 | 1044 |
| 283 | 20240531 | 140100 | 2083216935 | 2565 | 2570 | 2570 | 2565 | 34 |
| 284 | 20240531 | 140000 | 2083129635 | 2565 | 2570 | 2570 | 2565 | 137 |
| 285 | 20240531 | 135900 | 2082777550 | 2560 | 2570 | 2570 | 2560 | 4 |
| 286 | 20240531 | 135800 | 2082767290 | 2570 | 2575 | 2575 | 2560 | 800 |
| 287 | 20240531 | 135700 | 2080719235 | 2560 | 2570 | 2575 | 2560 | 148 |
| 288 | 20240531 | 135600 | 2080338760 | 2560 | 2565 | 2570 | 2560 | 1630 |
| 289 | 20240531 | 135500 | 2076165945 | 2560 | 2575 | 2575 | 2560 | 23 |
| 290 | 20240531 | 135400 | 2076106845 | 2575 | 2575 | 2575 | 2575 | 139 |
| 291 | 20240531 | 135300 | 2075748920 | 2575 | 2570 | 2575 | 2570 | 87 |
| 292 | 20240531 | 135200 | 2075525315 | 2570 | 2570 | 2575 | 2570 | 256 |
| 293 | 20240531 | 135100 | 2074867390 | 2575 | 2570 | 2575 | 2565 | 644 |
| 294 | 20240531 | 135000 | 2073215065 | 2570 | 2565 | 2570 | 2565 | 153 |
| 295 | 20240531 | 134900 | 2072822605 | 2565 | 2575 | 2575 | 2565 | 129 |
| 296 | 20240531 | 134800 | 2072491430 | 2575 | 2570 | 2575 | 2570 | 157 |
| 297 | 20240531 | 134700 | 2072087710 | 2570 | 2570 | 2570 | 2570 | 2 |
| 298 | 20240531 | 134600 | 2072082570 | 2570 | 2575 | 2575 | 2570 | 82 |
| 299 | 20240531 | 134500 | 2071871810 | 2575 | 2575 | 2575 | 2575 | 133 |
| 300 | 20240531 | 134400 | 2071529335 | 2575 | 2575 | 2575 | 2575 | 11 |
| 301 | 20240531 | 134300 | 2071501010 | 2575 | 2575 | 2575 | 2565 | 21 |
| 302 | 20240531 | 134200 | 2071447030 | 2575 | 2575 | 2575 | 2575 | 146 |
| 303 | 20240531 | 134100 | 2071071080 | 2575 | 2570 | 2575 | 2570 | 642 |
| 304 | 20240531 | 134000 | 2069421135 | 2570 | 2570 | 2570 | 2570 | 3 |
| 305 | 20240531 | 133900 | 2069413425 | 2570 | 2570 | 2570 | 2565 | 499 |
| 306 | 20240531 | 133800 | 2068131280 | 2570 | 2570 | 2570 | 2570 | 3 |
| 307 | 20240531 | 133700 | 2068123570 | 2570 | 2570 | 2570 | 2570 | 5 |
| 308 | 20240531 | 133600 | 2068110720 | 2570 | 2570 | 2570 | 2565 | 196 |
| 309 | 20240531 | 133500 | 2067607310 | 2570 | 2570 | 2570 | 2565 | 401 |
| 310 | 20240531 | 133400 | 2066576775 | 2570 | 2570 | 2570 | 2570 | 6 |
| 311 | 20240531 | 133300 | 2066561355 | 2570 | 2570 | 2570 | 2570 | 132 |
| 312 | 20240531 | 133200 | 2066222115 | 2570 | 2570 | 2570 | 2570 | 137 |
| 313 | 20240531 | 133100 | 2065870025 | 2570 | 2570 | 2570 | 2570 | 14 |
| 314 | 20240531 | 133000 | 2065834045 | 2570 | 2570 | 2570 | 2570 | 131 |
| 315 | 20240531 | 132900 | 2065497375 | 2565 | 2570 | 2570 | 2565 | 249 |
| 316 | 20240531 | 132800 | 2064858685 | 2570 | 2570 | 2570 | 2565 | 669 |
| 317 | 20240531 | 132700 | 2063142690 | 2570 | 2570 | 2570 | 2570 | 783 |
| 318 | 20240531 | 132600 | 2061130380 | 2565 | 2575 | 2575 | 2565 | 43 |
| 319 | 20240531 | 132500 | 2061019870 | 2575 | 2575 | 2575 | 2575 | 6 |
| 320 | 20240531 | 132400 | 2061004420 | 2575 | 2580 | 2585 | 2575 | 439 |
| 321 | 20240531 | 132300 | 2059873020 | 2580 | 2580 | 2580 | 2580 | 61 |
| 322 | 20240531 | 132200 | 2059715640 | 2580 | 2580 | 2580 | 2580 | 13 |
| 323 | 20240531 | 132100 | 2059682100 | 2580 | 2585 | 2590 | 2580 | 1122 |
| 324 | 20240531 | 132000 | 2056784270 | 2585 | 2575 | 2585 | 2575 | 2945 |
| 325 | 20240531 | 131900 | 2049191595 | 2575 | 2570 | 2575 | 2570 | 2090 |
| 326 | 20240531 | 131800 | 2043817270 | 2565 | 2565 | 2565 | 2565 | 677 |
| 327 | 20240531 | 131700 | 2042080765 | 2565 | 2565 | 2565 | 2560 | 133 |
| 328 | 20240531 | 131600 | 2041739630 | 2560 | 2560 | 2560 | 2560 | 703 |
| 329 | 20240531 | 131500 | 2039939950 | 2560 | 2560 | 2565 | 2560 | 133 |
| 330 | 20240531 | 131400 | 2039599260 | 2555 | 2565 | 2565 | 2555 | 1956 |
| 331 | 20240531 | 131300 | 2034601645 | 2565 | 2565 | 2565 | 2565 | 2 |
| 332 | 20240531 | 131200 | 2034596515 | 2565 | 2565 | 2565 | 2565 | 152 |
| 333 | 20240531 | 131100 | 2034206635 | 2560 | 2560 | 2560 | 2560 | 8 |
| 334 | 20240531 | 131000 | 2034186155 | 2555 | 2565 | 2565 | 2555 | 906 |
| 335 | 20240531 | 130900 | 2031866955 | 2565 | 2565 | 2570 | 2565 | 2140 |
| 336 | 20240531 | 130800 | 2026377775 | 2565 | 2565 | 2565 | 2565 | 1 |
| 337 | 20240531 | 130700 | 2026375210 | 2565 | 2560 | 2565 | 2560 | 1209 |
| 338 | 20240531 | 130600 | 2023277745 | 2560 | 2545 | 2560 | 2540 | 10212 |
| 339 | 20240531 | 130500 | 1997245040 | 2545 | 2550 | 2550 | 2545 | 2024 |
| 340 | 20240531 | 130400 | 1992093910 | 2545 | 2550 | 2550 | 2545 | 501 |
| 341 | 20240531 | 130300 | 1990818860 | 2550 | 2550 | 2550 | 2545 | 635 |
| 342 | 20240531 | 130200 | 1989200805 | 2550 | 2550 | 2550 | 2550 | 946 |
| 343 | 20240531 | 130100 | 1986788505 | 2550 | 2550 | 2550 | 2545 | 1480 |
| 344 | 20240531 | 130000 | 1983018595 | 2555 | 2555 | 2555 | 2550 | 1401 |
| 345 | 20240531 | 125900 | 1979445985 | 2555 | 2565 | 2565 | 2550 | 8445 |
| 346 | 20240531 | 125800 | 1957843325 | 2565 | 2570 | 2570 | 2565 | 2077 |
| 347 | 20240531 | 125700 | 1952515810 | 2570 | 2570 | 2570 | 2565 | 2739 |
| 348 | 20240531 | 125600 | 1945483270 | 2570 | 2575 | 2575 | 2570 | 896 |
| 349 | 20240531 | 125500 | 1943180545 | 2575 | 2580 | 2580 | 2575 | 10 |
| 350 | 20240531 | 125400 | 1943154790 | 2575 | 2580 | 2580 | 2575 | 72 |
| 351 | 20240531 | 125300 | 1942969035 | 2580 | 2570 | 2580 | 2565 | 2857 |
| 352 | 20240531 | 125200 | 1935634010 | 2570 | 2575 | 2575 | 2570 | 5006 |
| 353 | 20240531 | 125100 | 1922768580 | 2575 | 2570 | 2575 | 2570 | 2324 |
| 354 | 20240531 | 125000 | 1916784285 | 2570 | 2580 | 2580 | 2570 | 13031 |
| 355 | 20240531 | 124900 | 1883274955 | 2580 | 2575 | 2580 | 2575 | 127 |
| 356 | 20240531 | 124800 | 1882947925 | 2575 | 2590 | 2590 | 2575 | 8669 |
| 357 | 20240531 | 124700 | 1860603835 | 2590 | 2590 | 2590 | 2590 | 6 |
| 358 | 20240531 | 124600 | 1860588295 | 2590 | 2590 | 2590 | 2590 | 11 |
| 359 | 20240531 | 124500 | 1860559805 | 2590 | 2590 | 2590 | 2590 | 10 |
| 360 | 20240531 | 124400 | 1860533905 | 2585 | 2590 | 2590 | 2585 | 3620 |
| 361 | 20240531 | 124300 | 1851176195 | 2590 | 2590 | 2590 | 2590 | 1 |
| 362 | 20240531 | 124200 | 1851173605 | 2590 | 2595 | 2595 | 2590 | 1820 |
| 363 | 20240531 | 124100 | 1846459800 | 2595 | 2595 | 2595 | 2595 | 2 |
| 364 | 20240531 | 124000 | 1846454610 | 2590 | 2590 | 2590 | 2590 | 1798 |
| 365 | 20240531 | 123900 | 1841797790 | 2585 | 2590 | 2590 | 2585 | 1678 |
| 366 | 20240531 | 123800 | 1837460150 | 2590 | 2590 | 2590 | 2590 | 1 |
| 367 | 20240531 | 123700 | 1837457560 | 2590 | 2590 | 2590 | 2590 | 42 |
| 368 | 20240531 | 123600 | 1837348780 | 2590 | 2580 | 2590 | 2580 | 906 |
| 369 | 20240531 | 123500 | 1835010235 | 2580 | 2580 | 2590 | 2580 | 141 |
| 370 | 20240531 | 123400 | 1834646440 | 2580 | 2590 | 2590 | 2580 | 63 |
| 371 | 20240531 | 123300 | 1834483780 | 2590 | 2600 | 2600 | 2580 | 2144 |
| 372 | 20240531 | 123200 | 1828941480 | 2600 | 2600 | 2610 | 2585 | 1550 |
| 373 | 20240531 | 123100 | 1824919545 | 2600 | 2610 | 2610 | 2600 | 22 |
| 374 | 20240531 | 123000 | 1824862335 | 2610 | 2610 | 2610 | 2610 | 91 |
| 375 | 20240531 | 122900 | 1824624825 | 2610 | 2600 | 2610 | 2600 | 1041 |
| 376 | 20240531 | 122800 | 1821913235 | 2600 | 2600 | 2600 | 2600 | 1001 |
| 377 | 20240531 | 122700 | 1819310635 | 2600 | 2600 | 2600 | 2595 | 893 |
| 378 | 20240531 | 122600 | 1816989685 | 2610 | 2605 | 2610 | 2605 | 3619 |
| 379 | 20240531 | 122500 | 1807557475 | 2600 | 2605 | 2605 | 2600 | 2201 |
| 380 | 20240531 | 122400 | 1801834870 | 2600 | 2595 | 2600 | 2595 | 22 |
| 381 | 20240531 | 122300 | 1801777680 | 2595 | 2595 | 2595 | 2590 | 929 |
| 382 | 20240531 | 122200 | 1799370380 | 2600 | 2605 | 2610 | 2600 | 10655 |
| 383 | 20240531 | 122100 | 1771617610 | 2610 | 2590 | 2610 | 2585 | 8109 |
| 384 | 20240531 | 122000 | 1750554415 | 2585 | 2590 | 2590 | 2585 | 220 |
| 385 | 20240531 | 121900 | 1749985615 | 2590 | 2590 | 2595 | 2590 | 716 |
| 386 | 20240531 | 121800 | 1748131170 | 2590 | 2590 | 2595 | 2585 | 212 |
| 387 | 20240531 | 121700 | 1747582135 | 2590 | 2590 | 2590 | 2590 | 600 |
| 388 | 20240531 | 121600 | 1746028135 | 2590 | 2590 | 2590 | 2590 | 1632 |
| 389 | 20240531 | 121500 | 1741801255 | 2590 | 2585 | 2590 | 2585 | 1744 |
| 390 | 20240531 | 121400 | 1737286425 | 2590 | 2590 | 2590 | 2585 | 638 |
| 391 | 20240531 | 121300 | 1735634315 | 2585 | 2590 | 2590 | 2585 | 898 |
| 392 | 20240531 | 121200 | 1733309850 | 2590 | 2595 | 2595 | 2590 | 7328 |
| 393 | 20240531 | 121100 | 1714303690 | 2590 | 2590 | 2590 | 2590 | 2837 |
| 394 | 20240531 | 121000 | 1706955860 | 2580 | 2595 | 2595 | 2580 | 1055 |
| 395 | 20240531 | 120900 | 1704222560 | 2595 | 2595 | 2595 | 2590 | 1694 |
| 396 | 20240531 | 120800 | 1699827130 | 2595 | 2575 | 2595 | 2575 | 4029 |
| 397 | 20240531 | 120700 | 1689408890 | 2585 | 2580 | 2590 | 2580 | 1272 |
| 398 | 20240531 | 120600 | 1686121795 | 2585 | 2590 | 2590 | 2580 | 361 |
| 399 | 20240531 | 120500 | 1685188825 | 2585 | 2575 | 2585 | 2570 | 3647 |
| 400 | 20240531 | 120400 | 1675789680 | 2575 | 2575 | 2575 | 2575 | 0 |
| 401 | 20240531 | 120300 | 1675789680 | 2575 | 2585 | 2585 | 2575 | 2105 |
| 402 | 20240531 | 120200 | 1670353970 | 2585 | 2590 | 2590 | 2585 | 1055 |
| 403 | 20240531 | 120100 | 1667626520 | 2575 | 2580 | 2580 | 2575 | 317 |
| 404 | 20240531 | 120000 | 1666808695 | 2575 | 2580 | 2580 | 2575 | 456 |
| 405 | 20240531 | 115900 | 1665634490 | 2575 | 2575 | 2585 | 2575 | 3114 |
| 406 | 20240531 | 115800 | 1657611090 | 2575 | 2580 | 2580 | 2570 | 3791 |
| 407 | 20240531 | 115700 | 1647839265 | 2585 | 2590 | 2600 | 2585 | 1565 |
| 408 | 20240531 | 115600 | 1643788350 | 2595 | 2600 | 2600 | 2595 | 1589 |
| 409 | 20240531 | 115500 | 1639658155 | 2600 | 2595 | 2600 | 2595 | 1733 |
| 410 | 20240531 | 115400 | 1635160945 | 2605 | 2590 | 2605 | 2585 | 11224 |
| 411 | 20240531 | 115300 | 1606041485 | 2590 | 2595 | 2595 | 2580 | 6231 |
| 412 | 20240531 | 115200 | 1589919170 | 2595 | 2600 | 2605 | 2595 | 1963 |
| 413 | 20240531 | 115100 | 1584821185 | 2600 | 2605 | 2605 | 2595 | 3152 |
| 414 | 20240531 | 115000 | 1576625945 | 2605 | 2595 | 2605 | 2595 | 3316 |
| 415 | 20240531 | 114900 | 1567989175 | 2590 | 2595 | 2605 | 2585 | 15907 |
| 416 | 20240531 | 114800 | 1526813235 | 2600 | 2610 | 2610 | 2600 | 598 |
| 417 | 20240531 | 114700 | 1525258035 | 2610 | 2610 | 2610 | 2600 | 276 |
| 418 | 20240531 | 114600 | 1524537750 | 2610 | 2605 | 2610 | 2605 | 262 |
| 419 | 20240531 | 114500 | 1523853980 | 2610 | 2585 | 2610 | 2585 | 4605 |
| 420 | 20240531 | 114400 | 1511873805 | 2580 | 2595 | 2600 | 2580 | 5597 |
| 421 | 20240531 | 114300 | 1497376845 | 2595 | 2610 | 2610 | 2595 | 6781 |
| 422 | 20240531 | 114200 | 1479737045 | 2605 | 2605 | 2615 | 2600 | 4167 |
| 423 | 20240531 | 114100 | 1468872345 | 2610 | 2610 | 2610 | 2605 | 1667 |
| 424 | 20240531 | 114000 | 1464529745 | 2605 | 2605 | 2615 | 2605 | 2625 |
| 425 | 20240531 | 113900 | 1457690765 | 2615 | 2615 | 2620 | 2595 | 10003 |
| 426 | 20240531 | 113800 | 1431527270 | 2595 | 2630 | 2630 | 2595 | 12193 |
| 427 | 20240531 | 113700 | 1399684535 | 2630 | 2650 | 2660 | 2595 | 35735 |
| 428 | 20240531 | 113600 | 1305781070 | 2645 | 2605 | 2665 | 2605 | 66302 |
| 429 | 20240531 | 113500 | 1131079925 | 2605 | 2600 | 2615 | 2595 | 10731 |
| 430 | 20240531 | 113400 | 1103174195 | 2600 | 2610 | 2630 | 2600 | 18059 |
| 431 | 20240531 | 113300 | 1056028580 | 2625 | 2620 | 2635 | 2610 | 48970 |
| 432 | 20240531 | 113200 | 927651175 | 2620 | 2620 | 2620 | 2620 | 0 |
| 433 | 20240531 | 113100 | 927651175 | 2620 | 2620 | 2620 | 2620 | 3802 |
| 434 | 20240531 | 113000 | 917689935 | 2620 | 2590 | 2620 | 2590 | 27675 |
| 435 | 20240531 | 112900 | 845594050 | 2590 | 2590 | 2595 | 2580 | 1338 |
| 436 | 20240531 | 112800 | 842131105 | 2595 | 2590 | 2595 | 2575 | 4944 |
| 437 | 20240531 | 112700 | 829334035 | 2590 | 2590 | 2600 | 2580 | 13923 |
| 438 | 20240531 | 112600 | 793241180 | 2590 | 2585 | 2590 | 2575 | 9775 |
| 439 | 20240531 | 112500 | 768000225 | 2585 | 2565 | 2585 | 2565 | 5736 |
| 440 | 20240531 | 112400 | 753211470 | 2575 | 2560 | 2575 | 2560 | 7050 |
| 441 | 20240531 | 112300 | 735130890 | 2560 | 2555 | 2560 | 2555 | 1194 |
| 442 | 20240531 | 112200 | 732080190 | 2550 | 2555 | 2560 | 2550 | 4095 |
| 443 | 20240531 | 112100 | 721612495 | 2560 | 2545 | 2560 | 2545 | 3453 |
| 444 | 20240531 | 112000 | 712793075 | 2545 | 2535 | 2550 | 2535 | 520 |
| 445 | 20240531 | 111900 | 711470345 | 2555 | 2550 | 2555 | 2550 | 6174 |
| 446 | 20240531 | 111800 | 695716080 | 2555 | 2550 | 2555 | 2535 | 2529 |
| 447 | 20240531 | 111700 | 689267485 | 2545 | 2545 | 2545 | 2540 | 3754 |
| 448 | 20240531 | 111600 | 679716860 | 2540 | 2540 | 2540 | 2540 | 1350 |
| 449 | 20240531 | 111500 | 676287860 | 2545 | 2545 | 2550 | 2545 | 4540 |
| 450 | 20240531 | 111400 | 664733555 | 2545 | 2545 | 2550 | 2530 | 19766 |
| 451 | 20240531 | 111300 | 614595020 | 2545 | 2525 | 2550 | 2520 | 19773 |
| 452 | 20240531 | 111200 | 564356435 | 2520 | 2510 | 2520 | 2510 | 4410 |
| 453 | 20240531 | 111100 | 553249075 | 2510 | 2510 | 2510 | 2510 | 4 |
| 454 | 20240531 | 111000 | 553239035 | 2515 | 2505 | 2515 | 2505 | 831 |
| 455 | 20240531 | 110900 | 551156180 | 2505 | 2505 | 2505 | 2505 | 25 |
| 456 | 20240531 | 110800 | 551093555 | 2505 | 2505 | 2505 | 2505 | 656 |
| 457 | 20240531 | 110700 | 549450275 | 2515 | 2505 | 2515 | 2505 | 37 |
| 458 | 20240531 | 110600 | 549357420 | 2505 | 2520 | 2520 | 2500 | 3035 |
| 459 | 20240531 | 110500 | 541749280 | 2520 | 2525 | 2525 | 2520 | 866 |
| 460 | 20240531 | 110400 | 539566670 | 2520 | 2520 | 2520 | 2520 | 1026 |
| 461 | 20240531 | 110300 | 536981150 | 2525 | 2525 | 2525 | 2525 | 1794 |
| 462 | 20240531 | 110200 | 532451300 | 2525 | 2515 | 2525 | 2515 | 1063 |
| 463 | 20240531 | 110100 | 529772865 | 2510 | 2515 | 2530 | 2510 | 5433 |
| 464 | 20240531 | 110000 | 516068580 | 2510 | 2505 | 2515 | 2505 | 793 |
| 465 | 20240531 | 105900 | 514078615 | 2505 | 2505 | 2505 | 2505 | 14 |
| 466 | 20240531 | 105800 | 514043545 | 2515 | 2520 | 2520 | 2510 | 1486 |
| 467 | 20240531 | 105700 | 510313255 | 2510 | 2510 | 2520 | 2510 | 4157 |
| 468 | 20240531 | 105600 | 499844090 | 2515 | 2500 | 2515 | 2500 | 8106 |
| 469 | 20240531 | 105500 | 479492345 | 2500 | 2505 | 2505 | 2500 | 8 |
| 470 | 20240531 | 105400 | 479472340 | 2500 | 2495 | 2500 | 2495 | 3196 |
| 471 | 20240531 | 105300 | 471485120 | 2495 | 2495 | 2495 | 2495 | 1011 |
| 472 | 20240531 | 105200 | 468962675 | 2500 | 2475 | 2500 | 2475 | 6741 |
| 473 | 20240531 | 105100 | 452114480 | 2470 | 2495 | 2495 | 2470 | 16493 |
| 474 | 20240531 | 105000 | 411251900 | 2495 | 2495 | 2495 | 2490 | 68 |
| 475 | 20240531 | 104900 | 411082545 | 2495 | 2490 | 2495 | 2490 | 53 |
| 476 | 20240531 | 104800 | 410950560 | 2495 | 2490 | 2495 | 2490 | 2826 |
| 477 | 20240531 | 104700 | 403913800 | 2490 | 2490 | 2490 | 2490 | 0 |
| 478 | 20240531 | 104600 | 403913800 | 2490 | 2490 | 2490 | 2490 | 580 |
| 479 | 20240531 | 104500 | 402469600 | 2490 | 2485 | 2490 | 2485 | 1348 |
| 480 | 20240531 | 104400 | 399119800 | 2490 | 2495 | 2495 | 2490 | 769 |
| 481 | 20240531 | 104300 | 397201435 | 2500 | 2500 | 2500 | 2495 | 3514 |
| 482 | 20240531 | 104200 | 388417935 | 2500 | 2485 | 2500 | 2485 | 2993 |
| 483 | 20240531 | 104100 | 380944640 | 2490 | 2490 | 2490 | 2485 | 114 |
| 484 | 20240531 | 104000 | 380661330 | 2495 | 2490 | 2495 | 2490 | 512 |
| 485 | 20240531 | 103900 | 379386440 | 2495 | 2495 | 2495 | 2495 | 115 |
| 486 | 20240531 | 103800 | 379099515 | 2495 | 2495 | 2495 | 2495 | 907 |
| 487 | 20240531 | 103700 | 376836550 | 2495 | 2500 | 2500 | 2480 | 307 |
| 488 | 20240531 | 103600 | 376071570 | 2500 | 2500 | 2500 | 2495 | 3145 |
| 489 | 20240531 | 103500 | 368213010 | 2495 | 2500 | 2500 | 2480 | 2067 |
| 490 | 20240531 | 103400 | 363048930 | 2480 | 2490 | 2500 | 2480 | 8079 |
| 491 | 20240531 | 103300 | 342898865 | 2490 | 2490 | 2495 | 2490 | 1108 |
| 492 | 20240531 | 103200 | 340138615 | 2495 | 2495 | 2495 | 2490 | 1647 |
| 493 | 20240531 | 103100 | 336036275 | 2490 | 2480 | 2495 | 2480 | 3192 |
| 494 | 20240531 | 103000 | 328088200 | 2490 | 2480 | 2490 | 2480 | 7090 |
| 495 | 20240531 | 102900 | 310504100 | 2485 | 2485 | 2490 | 2480 | 4173 |
| 496 | 20240531 | 102800 | 300134200 | 2480 | 2480 | 2480 | 2470 | 4006 |
| 497 | 20240531 | 102700 | 290199330 | 2480 | 2475 | 2480 | 2470 | 1292 |
| 498 | 20240531 | 102600 | 286999900 | 2475 | 2460 | 2475 | 2460 | 21151 |
| 499 | 20240531 | 102500 | 234942435 | 2455 | 2465 | 2475 | 2455 | 2916 |
| 500 | 20240531 | 102400 | 227761495 | 2470 | 2470 | 2470 | 2470 | 1 |
| 501 | 20240531 | 102300 | 227759025 | 2470 | 2465 | 2470 | 2465 | 3 |
| 502 | 20240531 | 102200 | 227751620 | 2465 | 2465 | 2465 | 2465 | 1 |
| 503 | 20240531 | 102100 | 227749155 | 2470 | 2470 | 2470 | 2470 | 2 |
| 504 | 20240531 | 102000 | 227744215 | 2465 | 2470 | 2470 | 2465 | 113 |
| 505 | 20240531 | 101900 | 227465610 | 2470 | 2470 | 2470 | 2470 | 0 |
| 506 | 20240531 | 101800 | 227465610 | 2470 | 2470 | 2470 | 2470 | 563 |
| 507 | 20240531 | 101700 | 226075000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 508 | 20240531 | 101600 | 226075000 | 2470 | 2470 | 2470 | 2470 | 599 |
| 509 | 20240531 | 101500 | 224595470 | 2470 | 2470 | 2470 | 2470 | 400 |
| 510 | 20240531 | 101400 | 223607470 | 2475 | 2470 | 2475 | 2470 | 654 |
| 511 | 20240531 | 101300 | 221988830 | 2475 | 2470 | 2475 | 2470 | 1100 |
| 512 | 20240531 | 101200 | 219266365 | 2465 | 2475 | 2475 | 2465 | 300 |
| 513 | 20240531 | 101100 | 218524865 | 2475 | 2465 | 2475 | 2465 | 5341 |
| 514 | 20240531 | 101000 | 205339920 | 2465 | 2465 | 2465 | 2465 | 0 |
| 515 | 20240531 | 100900 | 205339920 | 2465 | 2465 | 2465 | 2465 | 988 |
| 516 | 20240531 | 100800 | 202904500 | 2465 | 2450 | 2465 | 2450 | 11 |
| 517 | 20240531 | 100700 | 202877490 | 2465 | 2465 | 2465 | 2465 | 0 |
| 518 | 20240531 | 100600 | 202877490 | 2465 | 2460 | 2465 | 2460 | 6203 |
| 519 | 20240531 | 100500 | 187587100 | 2460 | 2435 | 2460 | 2435 | 3975 |
| 520 | 20240531 | 100400 | 177827870 | 2455 | 2445 | 2455 | 2445 | 2305 |
| 521 | 20240531 | 100300 | 172186135 | 2440 | 2435 | 2440 | 2435 | 3336 |
| 522 | 20240531 | 100200 | 164052715 | 2430 | 2430 | 2430 | 2430 | 20 |
| 523 | 20240531 | 100100 | 164004115 | 2430 | 2430 | 2430 | 2430 | 100 |
| 524 | 20240531 | 100000 | 163761115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 525 | 20240531 | 095900 | 163761115 | 2435 | 2435 | 2435 | 2420 | 3776 |
| 526 | 20240531 | 095800 | 154608375 | 2420 | 2425 | 2425 | 2420 | 2500 |
| 527 | 20240531 | 095700 | 148557910 | 2430 | 2430 | 2430 | 2430 | 118 |
| 528 | 20240531 | 095600 | 148271170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 529 | 20240531 | 095500 | 148271170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 530 | 20240531 | 095400 | 148271170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 531 | 20240531 | 095300 | 148271170 | 2430 | 2430 | 2430 | 2430 | 1 |
| 532 | 20240531 | 095200 | 148268740 | 2430 | 2430 | 2430 | 2430 | 20 |
| 533 | 20240531 | 095100 | 148220140 | 2430 | 2430 | 2430 | 2430 | 1 |
| 534 | 20240531 | 095000 | 148217710 | 2430 | 2430 | 2430 | 2430 | 1232 |
| 535 | 20240531 | 094900 | 145223950 | 2435 | 2420 | 2435 | 2420 | 1002 |
| 536 | 20240531 | 094800 | 142799085 | 2420 | 2425 | 2425 | 2420 | 324 |
| 537 | 20240531 | 094700 | 142013450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 538 | 20240531 | 094600 | 142013450 | 2435 | 2435 | 2435 | 2435 | 4 |
| 539 | 20240531 | 094500 | 142003710 | 2435 | 2435 | 2435 | 2435 | 180 |
| 540 | 20240531 | 094400 | 141565410 | 2435 | 2435 | 2435 | 2435 | 4 |
| 541 | 20240531 | 094300 | 141555670 | 2425 | 2425 | 2425 | 2425 | 768 |
| 542 | 20240531 | 094200 | 139693270 | 2435 | 2435 | 2435 | 2435 | 4 |
| 543 | 20240531 | 094100 | 139683530 | 2430 | 2435 | 2435 | 2430 | 4725 |
| 544 | 20240531 | 094000 | 128201350 | 2440 | 2430 | 2440 | 2430 | 1220 |
| 545 | 20240531 | 093900 | 125236740 | 2430 | 2435 | 2435 | 2430 | 1491 |
| 546 | 20240531 | 093800 | 121610750 | 2430 | 2435 | 2435 | 2430 | 474 |
| 547 | 20240531 | 093700 | 120456660 | 2435 | 2435 | 2435 | 2435 | 4 |
| 548 | 20240531 | 093600 | 120446920 | 2445 | 2445 | 2445 | 2445 | 1 |
| 549 | 20240531 | 093500 | 120444475 | 2435 | 2435 | 2435 | 2435 | 10 |
| 550 | 20240531 | 093400 | 120420125 | 2450 | 2450 | 2450 | 2450 | 0 |
| 551 | 20240531 | 093300 | 120420125 | 2450 | 2450 | 2450 | 2450 | 0 |
| 552 | 20240531 | 093200 | 120420125 | 2450 | 2450 | 2450 | 2450 | 3 |
| 553 | 20240531 | 093100 | 120412775 | 2450 | 2430 | 2450 | 2430 | 4355 |
| 554 | 20240531 | 093000 | 109811935 | 2430 | 2445 | 2445 | 2430 | 8775 |
| 555 | 20240531 | 092900 | 88461550 | 2445 | 2450 | 2465 | 2445 | 1623 |
| 556 | 20240531 | 092800 | 84486300 | 2470 | 2465 | 2470 | 2460 | 314 |
| 557 | 20240531 | 092700 | 83713330 | 2475 | 2465 | 2475 | 2465 | 2555 |
| 558 | 20240531 | 092600 | 77390345 | 2475 | 2465 | 2475 | 2465 | 3411 |
| 559 | 20240531 | 092500 | 68967000 | 2465 | 2455 | 2465 | 2450 | 5947 |
| 560 | 20240531 | 092400 | 54327940 | 2460 | 2455 | 2460 | 2455 | 1036 |
| 561 | 20240531 | 092300 | 51781755 | 2460 | 2450 | 2460 | 2450 | 1020 |
| 562 | 20240531 | 092200 | 49276355 | 2455 | 2445 | 2455 | 2445 | 5040 |
| 563 | 20240531 | 092100 | 36932350 | 2440 | 2440 | 2440 | 2440 | 15 |
| 564 | 20240531 | 092000 | 36895750 | 2440 | 2440 | 2440 | 2440 | 86 |
| 565 | 20240531 | 091900 | 36685910 | 2445 | 2445 | 2445 | 2445 | 1196 |
| 566 | 20240531 | 091800 | 33761690 | 2445 | 2445 | 2445 | 2445 | 1 |
| 567 | 20240531 | 091700 | 33759245 | 2445 | 2445 | 2445 | 2445 | 1232 |
| 568 | 20240531 | 091600 | 30747005 | 2445 | 2440 | 2445 | 2440 | 904 |
| 569 | 20240531 | 091500 | 28541075 | 2425 | 2425 | 2425 | 2425 | 0 |
| 570 | 20240531 | 091400 | 28541075 | 2425 | 2435 | 2440 | 2425 | 3003 |
| 571 | 20240531 | 091300 | 21237075 | 2430 | 2435 | 2435 | 2430 | 151 |
| 572 | 20240531 | 091200 | 20869645 | 2435 | 2435 | 2435 | 2435 | 64 |
| 573 | 20240531 | 091100 | 20713805 | 2435 | 2435 | 2435 | 2435 | 59 |
| 574 | 20240531 | 091000 | 20570140 | 2420 | 2435 | 2440 | 2420 | 1995 |
| 575 | 20240531 | 090900 | 15720775 | 2440 | 2430 | 2440 | 2430 | 1163 |
| 576 | 20240531 | 090800 | 12889670 | 2430 | 2430 | 2435 | 2430 | 75 |
| 577 | 20240531 | 090700 | 12707415 | 2430 | 2410 | 2430 | 2410 | 3624 |
| 578 | 20240531 | 090600 | 3943060 | 2410 | 2405 | 2410 | 2405 | 213 |
| 579 | 20240531 | 090500 | 3430630 | 2410 | 2410 | 2410 | 2410 | 0 |
| 580 | 20240531 | 090400 | 3430630 | 2410 | 2415 | 2415 | 2395 | 429 |
| 581 | 20240531 | 090300 | 2401075 | 2400 | 2400 | 2400 | 2400 | 20 |
| 582 | 20240531 | 090200 | 2353075 | 2410 | 2410 | 2410 | 2410 | 101 |
| 583 | 20240531 | 090100 | 2109665 | 2400 | 2400 | 2400 | 2400 | 13 |
| 584 | 20240531 | 090000 | 2078465 | 2395 | 2385 | 2395 | 2385 | 871 |