31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 193200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 3 | 20240531 | 193100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20240531 | 193000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20240531 | 192900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20240531 | 192800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20240531 | 192700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20240531 | 192600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20240531 | 192500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20240531 | 192400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20240531 | 192300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20240531 | 192200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20240531 | 192100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20240531 | 192000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20240531 | 191900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20240531 | 191800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20240531 | 191700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20240531 | 191600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20240531 | 191500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20240531 | 191400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20240531 | 191300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20240531 | 191200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20240531 | 191100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20240531 | 191000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20240531 | 190900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20240531 | 190800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20240531 | 190700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20240531 | 190600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20240531 | 190500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20240531 | 190400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20240531 | 190300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20240531 | 190200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 33 | 20240531 | 190100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20240531 | 190000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20240531 | 185900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20240531 | 185800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20240531 | 185700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20240531 | 185600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20240531 | 185500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20240531 | 185400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20240531 | 185300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20240531 | 185200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20240531 | 185100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20240531 | 185000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20240531 | 184900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20240531 | 184800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20240531 | 184700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20240531 | 184600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20240531 | 184500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20240531 | 184400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20240531 | 184300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20240531 | 184200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20240531 | 184100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20240531 | 184000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20240531 | 183900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20240531 | 183800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20240531 | 183700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20240531 | 183600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20240531 | 183500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20240531 | 183400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20240531 | 183300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20240531 | 183200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 63 | 20240531 | 183100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20240531 | 183000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20240531 | 182900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20240531 | 182800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20240531 | 182700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20240531 | 182600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20240531 | 182500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20240531 | 182400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20240531 | 182300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20240531 | 182200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20240531 | 182100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20240531 | 182000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20240531 | 181900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20240531 | 181800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20240531 | 181700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20240531 | 181600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20240531 | 181500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20240531 | 181400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20240531 | 181300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20240531 | 181200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20240531 | 181100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20240531 | 181000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20240531 | 180900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20240531 | 180800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20240531 | 180700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20240531 | 180600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20240531 | 180500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20240531 | 180400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20240531 | 180300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20240531 | 180200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 93 | 20240531 | 180100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20240531 | 180000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20240531 | 175900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20240531 | 175800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20240531 | 175700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20240531 | 175600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20240531 | 175500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20240531 | 175400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20240531 | 175300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20240531 | 175200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20240531 | 175100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20240531 | 175000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20240531 | 174900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20240531 | 174800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20240531 | 174700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20240531 | 174600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20240531 | 174500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20240531 | 174400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20240531 | 174300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20240531 | 174200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20240531 | 174100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20240531 | 174000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20240531 | 173900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20240531 | 173800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20240531 | 173700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20240531 | 173600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20240531 | 173500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20240531 | 173400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20240531 | 173300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20240531 | 173200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 123 | 20240531 | 173100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20240531 | 173000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20240531 | 172900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20240531 | 172800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20240531 | 172700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20240531 | 172600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20240531 | 172500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20240531 | 172400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20240531 | 172300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20240531 | 172200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20240531 | 172100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20240531 | 172000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20240531 | 171900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20240531 | 171800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20240531 | 171700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20240531 | 171600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20240531 | 171500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20240531 | 171400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20240531 | 171300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20240531 | 171200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20240531 | 171100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20240531 | 171000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20240531 | 170900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20240531 | 170800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20240531 | 170700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20240531 | 170600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20240531 | 170500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20240531 | 170400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20240531 | 170300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20240531 | 170200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 153 | 20240531 | 170100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20240531 | 170000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20240531 | 165900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20240531 | 165800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20240531 | 165700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20240531 | 165600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20240531 | 165500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20240531 | 165400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20240531 | 165300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20240531 | 165200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20240531 | 165100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20240531 | 165000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20240531 | 164900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20240531 | 164800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20240531 | 164700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20240531 | 164600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20240531 | 164500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20240531 | 164400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20240531 | 164300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20240531 | 164200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20240531 | 164100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20240531 | 164000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20240531 | 163900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20240531 | 163800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20240531 | 163700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20240531 | 163600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20240531 | 163500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20240531 | 163400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20240531 | 163300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20240531 | 163200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 183 | 20240531 | 163100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20240531 | 163000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20240531 | 162900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20240531 | 162800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20240531 | 162700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20240531 | 162600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20240531 | 162500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20240531 | 162400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20240531 | 162300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20240531 | 162200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20240531 | 162100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20240531 | 162000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20240531 | 161900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20240531 | 161800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20240531 | 161700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20240531 | 161600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20240531 | 161500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20240531 | 161400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20240531 | 161300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20240531 | 161200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20240531 | 161100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20240531 | 161000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20240531 | 160900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 206 | 20240531 | 160800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20240531 | 160700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20240531 | 160600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 209 | 20240531 | 160500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 210 | 20240531 | 160400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 211 | 20240531 | 160300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 212 | 20240531 | 160200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 213 | 20240531 | 160100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 214 | 20240531 | 160000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20240531 | 155900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20240531 | 155800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 217 | 20240531 | 155700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 218 | 20240531 | 155600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 219 | 20240531 | 155500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 220 | 20240531 | 155400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 221 | 20240531 | 155300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 222 | 20240531 | 155200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 223 | 20240531 | 155100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 224 | 20240531 | 155000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 225 | 20240531 | 154900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20240531 | 154800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20240531 | 154700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 228 | 20240531 | 154600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20240531 | 154500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20240531 | 154400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20240531 | 154300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20240531 | 154200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 233 | 20240531 | 154100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20240531 | 154000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20240531 | 153900 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 236 | 20240531 | 153800 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 237 | 20240531 | 153700 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 238 | 20240531 | 153600 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 239 | 20240531 | 153500 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 240 | 20240531 | 153400 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 241 | 20240531 | 153300 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 242 | 20240531 | 153200 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 243 | 20240531 | 153100 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 244 | 20240531 | 153000 | 1883539320 | 6500 | 6500 | 6500 | 6500 | 5060 |
| 245 | 20240531 | 152900 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 246 | 20240531 | 152800 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 247 | 20240531 | 152700 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 248 | 20240531 | 152600 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 249 | 20240531 | 152500 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 250 | 20240531 | 152400 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 251 | 20240531 | 152300 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 252 | 20240531 | 152200 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 253 | 20240531 | 152100 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 254 | 20240531 | 152000 | 1850649320 | 6500 | 6500 | 6500 | 6500 | 0 |
| 255 | 20240531 | 151900 | 1850649320 | 6500 | 6490 | 6500 | 6490 | 1324 |
| 256 | 20240531 | 151800 | 1842044060 | 6500 | 6500 | 6500 | 6500 | 30 |
| 257 | 20240531 | 151700 | 1841849060 | 6500 | 6500 | 6500 | 6500 | 23 |
| 258 | 20240531 | 151600 | 1841699560 | 6510 | 6470 | 6510 | 6460 | 151 |
| 259 | 20240531 | 151500 | 1840718670 | 6470 | 6470 | 6480 | 6420 | 16438 |
| 260 | 20240531 | 151400 | 1734969600 | 6470 | 6470 | 6470 | 6470 | 101 |
| 261 | 20240531 | 151300 | 1734316130 | 6470 | 6480 | 6480 | 6460 | 2759 |
| 262 | 20240531 | 151200 | 1716461630 | 6480 | 6490 | 6490 | 6480 | 336 |
| 263 | 20240531 | 151100 | 1714284320 | 6490 | 6480 | 6490 | 6480 | 191 |
| 264 | 20240531 | 151000 | 1713044760 | 6490 | 6490 | 6490 | 6490 | 1241 |
| 265 | 20240531 | 150900 | 1704990670 | 6490 | 6490 | 6490 | 6490 | 2640 |
| 266 | 20240531 | 150800 | 1687857070 | 6490 | 6490 | 6490 | 6490 | 19 |
| 267 | 20240531 | 150700 | 1687733760 | 6480 | 6490 | 6490 | 6470 | 2037 |
| 268 | 20240531 | 150600 | 1674541310 | 6490 | 6500 | 6500 | 6490 | 122 |
| 269 | 20240531 | 150500 | 1673749520 | 6490 | 6470 | 6490 | 6470 | 1546 |
| 270 | 20240531 | 150400 | 1663723840 | 6470 | 6480 | 6480 | 6470 | 213 |
| 271 | 20240531 | 150300 | 1662344830 | 6480 | 6480 | 6480 | 6480 | 37 |
| 272 | 20240531 | 150200 | 1662105070 | 6480 | 6480 | 6480 | 6470 | 641 |
| 273 | 20240531 | 150100 | 1657951720 | 6480 | 6480 | 6480 | 6470 | 551 |
| 274 | 20240531 | 150000 | 1654385870 | 6480 | 6480 | 6480 | 6470 | 347 |
| 275 | 20240531 | 145900 | 1652137490 | 6480 | 6480 | 6480 | 6480 | 131 |
| 276 | 20240531 | 145800 | 1651288610 | 6480 | 6490 | 6490 | 6480 | 841 |
| 277 | 20240531 | 145700 | 1645835930 | 6490 | 6490 | 6490 | 6490 | 13 |
| 278 | 20240531 | 145600 | 1645751560 | 6490 | 6490 | 6490 | 6490 | 385 |
| 279 | 20240531 | 145500 | 1643252910 | 6490 | 6490 | 6490 | 6490 | 23 |
| 280 | 20240531 | 145400 | 1643103640 | 6480 | 6480 | 6490 | 6480 | 101 |
| 281 | 20240531 | 145300 | 1642448960 | 6490 | 6490 | 6490 | 6490 | 78 |
| 282 | 20240531 | 145200 | 1641942740 | 6490 | 6490 | 6490 | 6490 | 100 |
| 283 | 20240531 | 145100 | 1641293740 | 6490 | 6480 | 6490 | 6480 | 337 |
| 284 | 20240531 | 145000 | 1639108980 | 6470 | 6480 | 6480 | 6470 | 38 |
| 285 | 20240531 | 144900 | 1638863020 | 6490 | 6480 | 6490 | 6440 | 930 |
| 286 | 20240531 | 144800 | 1632871390 | 6450 | 6480 | 6480 | 6450 | 202 |
| 287 | 20240531 | 144700 | 1631567860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 288 | 20240531 | 144600 | 1631567860 | 6490 | 6490 | 6490 | 6490 | 210 |
| 289 | 20240531 | 144500 | 1630204960 | 6470 | 6450 | 6470 | 6450 | 1369 |
| 290 | 20240531 | 144400 | 1621370510 | 6450 | 6460 | 6460 | 6450 | 103 |
| 291 | 20240531 | 144300 | 1620706130 | 6460 | 6470 | 6470 | 6460 | 266 |
| 292 | 20240531 | 144200 | 1618985240 | 6460 | 6460 | 6460 | 6460 | 86 |
| 293 | 20240531 | 144100 | 1618429680 | 6460 | 6460 | 6460 | 6460 | 1257 |
| 294 | 20240531 | 144000 | 1610309460 | 6470 | 6470 | 6470 | 6460 | 232 |
| 295 | 20240531 | 143900 | 1608810560 | 6460 | 6460 | 6470 | 6460 | 371 |
| 296 | 20240531 | 143800 | 1606412300 | 6460 | 6500 | 6500 | 6460 | 692 |
| 297 | 20240531 | 143700 | 1601928700 | 6500 | 6500 | 6510 | 6500 | 870 |
| 298 | 20240531 | 143600 | 1596273200 | 6480 | 6460 | 6480 | 6460 | 403 |
| 299 | 20240531 | 143500 | 1593662900 | 6460 | 6460 | 6460 | 6460 | 1203 |
| 300 | 20240531 | 143400 | 1585891520 | 6450 | 6460 | 6460 | 6450 | 18 |
| 301 | 20240531 | 143300 | 1585775250 | 6460 | 6460 | 6460 | 6460 | 106 |
| 302 | 20240531 | 143200 | 1585090490 | 6450 | 6440 | 6450 | 6440 | 1360 |
| 303 | 20240531 | 143100 | 1576326820 | 6440 | 6440 | 6440 | 6440 | 21 |
| 304 | 20240531 | 143000 | 1576191580 | 6440 | 6440 | 6440 | 6440 | 59 |
| 305 | 20240531 | 142900 | 1575811620 | 6440 | 6440 | 6440 | 6430 | 126 |
| 306 | 20240531 | 142800 | 1575001180 | 6440 | 6450 | 6450 | 6440 | 1234 |
| 307 | 20240531 | 142700 | 1567054180 | 6450 | 6450 | 6450 | 6450 | 20 |
| 308 | 20240531 | 142600 | 1566925180 | 6450 | 6440 | 6450 | 6440 | 484 |
| 309 | 20240531 | 142500 | 1563803430 | 6460 | 6460 | 6460 | 6460 | 5 |
| 310 | 20240531 | 142400 | 1563771130 | 6460 | 6440 | 6460 | 6440 | 102 |
| 311 | 20240531 | 142300 | 1563114230 | 6440 | 6440 | 6440 | 6440 | 716 |
| 312 | 20240531 | 142200 | 1558503190 | 6460 | 6460 | 6460 | 6460 | 36 |
| 313 | 20240531 | 142100 | 1558270630 | 6450 | 6450 | 6450 | 6450 | 30 |
| 314 | 20240531 | 142000 | 1558077130 | 6450 | 6450 | 6450 | 6450 | 726 |
| 315 | 20240531 | 141900 | 1553394430 | 6460 | 6460 | 6460 | 6460 | 233 |
| 316 | 20240531 | 141800 | 1551889250 | 6460 | 6460 | 6460 | 6460 | 10 |
| 317 | 20240531 | 141700 | 1551824650 | 6450 | 6450 | 6450 | 6440 | 403 |
| 318 | 20240531 | 141600 | 1549228820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 319 | 20240531 | 141500 | 1549228820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 320 | 20240531 | 141400 | 1549228820 | 6440 | 6450 | 6460 | 6440 | 3514 |
| 321 | 20240531 | 141300 | 1526595410 | 6450 | 6450 | 6450 | 6450 | 50 |
| 322 | 20240531 | 141200 | 1526272910 | 6450 | 6450 | 6450 | 6450 | 40 |
| 323 | 20240531 | 141100 | 1526014910 | 6450 | 6430 | 6450 | 6430 | 389 |
| 324 | 20240531 | 141000 | 1523508610 | 6440 | 6440 | 6440 | 6440 | 351 |
| 325 | 20240531 | 140900 | 1521248170 | 6450 | 6450 | 6450 | 6440 | 1149 |
| 326 | 20240531 | 140800 | 1513845600 | 6450 | 6450 | 6450 | 6450 | 47 |
| 327 | 20240531 | 140700 | 1513542450 | 6450 | 6450 | 6450 | 6450 | 221 |
| 328 | 20240531 | 140600 | 1512117000 | 6450 | 6450 | 6450 | 6450 | 0 |
| 329 | 20240531 | 140500 | 1512117000 | 6450 | 6450 | 6450 | 6450 | 379 |
| 330 | 20240531 | 140400 | 1509672450 | 6450 | 6460 | 6460 | 6450 | 321 |
| 331 | 20240531 | 140300 | 1507601350 | 6460 | 6460 | 6460 | 6460 | 4 |
| 332 | 20240531 | 140200 | 1507575510 | 6460 | 6480 | 6480 | 6460 | 2203 |
| 333 | 20240531 | 140100 | 1493333020 | 6490 | 6490 | 6490 | 6490 | 11 |
| 334 | 20240531 | 140000 | 1493261630 | 6490 | 6490 | 6490 | 6490 | 324 |
| 335 | 20240531 | 135900 | 1491158870 | 6490 | 6490 | 6490 | 6490 | 0 |
| 336 | 20240531 | 135800 | 1491158870 | 6490 | 6500 | 6500 | 6490 | 1253 |
| 337 | 20240531 | 135700 | 1483016890 | 6500 | 6510 | 6510 | 6500 | 2656 |
| 338 | 20240531 | 135600 | 1465745090 | 6510 | 6520 | 6520 | 6510 | 143 |
| 339 | 20240531 | 135500 | 1464814140 | 6520 | 6520 | 6520 | 6520 | 729 |
| 340 | 20240531 | 135400 | 1460061060 | 6520 | 6520 | 6520 | 6520 | 0 |
| 341 | 20240531 | 135300 | 1460061060 | 6520 | 6520 | 6520 | 6520 | 100 |
| 342 | 20240531 | 135200 | 1459409060 | 6520 | 6520 | 6520 | 6520 | 219 |
| 343 | 20240531 | 135100 | 1457981180 | 6510 | 6510 | 6510 | 6510 | 0 |
| 344 | 20240531 | 135000 | 1457981180 | 6510 | 6510 | 6510 | 6510 | 74 |
| 345 | 20240531 | 134900 | 1457499440 | 6510 | 6510 | 6510 | 6510 | 26 |
| 346 | 20240531 | 134800 | 1457330180 | 6520 | 6520 | 6520 | 6520 | 12 |
| 347 | 20240531 | 134700 | 1457251940 | 6510 | 6510 | 6510 | 6510 | 498 |
| 348 | 20240531 | 134600 | 1454009960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 349 | 20240531 | 134500 | 1454009960 | 6520 | 6520 | 6520 | 6520 | 0 |
| 350 | 20240531 | 134400 | 1454009960 | 6520 | 6520 | 6520 | 6520 | 3 |
| 351 | 20240531 | 134300 | 1453990400 | 6520 | 6520 | 6520 | 6520 | 24 |
| 352 | 20240531 | 134200 | 1453833920 | 6520 | 6520 | 6520 | 6520 | 186 |
| 353 | 20240531 | 134100 | 1452621200 | 6510 | 6510 | 6510 | 6510 | 50 |
| 354 | 20240531 | 134000 | 1452295700 | 6510 | 6510 | 6510 | 6510 | 5 |
| 355 | 20240531 | 133900 | 1452263150 | 6520 | 6520 | 6520 | 6520 | 50 |
| 356 | 20240531 | 133800 | 1451937150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 357 | 20240531 | 133700 | 1451937150 | 6500 | 6510 | 6510 | 6500 | 1000 |
| 358 | 20240531 | 133600 | 1445437130 | 6510 | 6510 | 6510 | 6510 | 115 |
| 359 | 20240531 | 133500 | 1444688480 | 6510 | 6510 | 6510 | 6510 | 75 |
| 360 | 20240531 | 133400 | 1444200230 | 6510 | 6530 | 6530 | 6510 | 137 |
| 361 | 20240531 | 133300 | 1443308160 | 6540 | 6520 | 6540 | 6520 | 646 |
| 362 | 20240531 | 133200 | 1439095860 | 6520 | 6520 | 6520 | 6520 | 2 |
| 363 | 20240531 | 133100 | 1439082820 | 6540 | 6540 | 6540 | 6540 | 714 |
| 364 | 20240531 | 133000 | 1434413260 | 6540 | 6530 | 6540 | 6530 | 626 |
| 365 | 20240531 | 132900 | 1430320380 | 6530 | 6530 | 6530 | 6530 | 400 |
| 366 | 20240531 | 132800 | 1427708380 | 6520 | 6520 | 6520 | 6520 | 5 |
| 367 | 20240531 | 132700 | 1427675780 | 6530 | 6530 | 6530 | 6530 | 99 |
| 368 | 20240531 | 132600 | 1427029310 | 6530 | 6530 | 6530 | 6530 | 0 |
| 369 | 20240531 | 132500 | 1427029310 | 6530 | 6510 | 6530 | 6510 | 387 |
| 370 | 20240531 | 132400 | 1424503940 | 6510 | 6510 | 6510 | 6510 | 60 |
| 371 | 20240531 | 132300 | 1424113340 | 6510 | 6510 | 6510 | 6510 | 53 |
| 372 | 20240531 | 132200 | 1423768310 | 6530 | 6530 | 6530 | 6530 | 100 |
| 373 | 20240531 | 132100 | 1423115310 | 6530 | 6530 | 6530 | 6530 | 0 |
| 374 | 20240531 | 132000 | 1423115310 | 6530 | 6520 | 6530 | 6520 | 20 |
| 375 | 20240531 | 131900 | 1422984730 | 6530 | 6510 | 6530 | 6510 | 910 |
| 376 | 20240531 | 131800 | 1417052710 | 6530 | 6530 | 6530 | 6530 | 0 |
| 377 | 20240531 | 131700 | 1417052710 | 6530 | 6510 | 6530 | 6510 | 399 |
| 378 | 20240531 | 131600 | 1414448450 | 6500 | 6500 | 6500 | 6500 | 1 |
| 379 | 20240531 | 131500 | 1414441950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 380 | 20240531 | 131400 | 1414441950 | 6490 | 6490 | 6490 | 6490 | 2 |
| 381 | 20240531 | 131300 | 1414428970 | 6480 | 6480 | 6480 | 6480 | 1 |
| 382 | 20240531 | 131200 | 1414422490 | 6480 | 6480 | 6480 | 6480 | 50 |
| 383 | 20240531 | 131100 | 1414098490 | 6480 | 6480 | 6480 | 6480 | 0 |
| 384 | 20240531 | 131000 | 1414098490 | 6480 | 6490 | 6490 | 6480 | 73 |
| 385 | 20240531 | 130900 | 1413625150 | 6490 | 6490 | 6490 | 6490 | 125 |
| 386 | 20240531 | 130800 | 1412813900 | 6490 | 6500 | 6500 | 6490 | 138 |
| 387 | 20240531 | 130700 | 1411917010 | 6500 | 6520 | 6520 | 6500 | 660 |
| 388 | 20240531 | 130600 | 1407623810 | 6520 | 6520 | 6520 | 6520 | 24 |
| 389 | 20240531 | 130500 | 1407467330 | 6500 | 6520 | 6520 | 6500 | 231 |
| 390 | 20240531 | 130400 | 1405964050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 391 | 20240531 | 130300 | 1405964050 | 6500 | 6500 | 6500 | 6500 | 0 |
| 392 | 20240531 | 130200 | 1405964050 | 6500 | 6500 | 6500 | 6500 | 24 |
| 393 | 20240531 | 130100 | 1405808050 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20240531 | 130000 | 1405808050 | 6530 | 6530 | 6530 | 6530 | 0 |
| 395 | 20240531 | 125900 | 1405808050 | 6530 | 6530 | 6530 | 6530 | 31 |
| 396 | 20240531 | 125800 | 1405605620 | 6520 | 6520 | 6520 | 6520 | 100 |
| 397 | 20240531 | 125700 | 1404953620 | 6520 | 6500 | 6520 | 6500 | 2000 |
| 398 | 20240531 | 125600 | 1391922540 | 6490 | 6490 | 6490 | 6490 | 26 |
| 399 | 20240531 | 125500 | 1391753800 | 6490 | 6490 | 6490 | 6490 | 34 |
| 400 | 20240531 | 125400 | 1391533140 | 6450 | 6450 | 6450 | 6450 | 1 |
| 401 | 20240531 | 125300 | 1391526690 | 6450 | 6490 | 6490 | 6450 | 136 |
| 402 | 20240531 | 125200 | 1390648050 | 6450 | 6460 | 6460 | 6450 | 1275 |
| 403 | 20240531 | 125100 | 1382423870 | 6460 | 6460 | 6480 | 6450 | 1091 |
| 404 | 20240531 | 125000 | 1375376630 | 6440 | 6440 | 6450 | 6440 | 1963 |
| 405 | 20240531 | 124900 | 1362725870 | 6440 | 6450 | 6450 | 6440 | 2461 |
| 406 | 20240531 | 124800 | 1346873530 | 6450 | 6460 | 6460 | 6450 | 1058 |
| 407 | 20240531 | 124700 | 1340039840 | 6470 | 6490 | 6490 | 6470 | 1555 |
| 408 | 20240531 | 124600 | 1329972940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 409 | 20240531 | 124500 | 1329972940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 410 | 20240531 | 124400 | 1329972940 | 6480 | 6480 | 6480 | 6480 | 17 |
| 411 | 20240531 | 124300 | 1329862780 | 6480 | 6480 | 6480 | 6480 | 1302 |
| 412 | 20240531 | 124200 | 1321425820 | 6470 | 6490 | 6490 | 6470 | 3883 |
| 413 | 20240531 | 124100 | 1296259260 | 6490 | 6490 | 6490 | 6490 | 10 |
| 414 | 20240531 | 124000 | 1296194360 | 6490 | 6490 | 6490 | 6490 | 600 |
| 415 | 20240531 | 123900 | 1292300360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 416 | 20240531 | 123800 | 1292300360 | 6500 | 6500 | 6500 | 6500 | 0 |
| 417 | 20240531 | 123700 | 1292300360 | 6500 | 6520 | 6520 | 6500 | 2635 |
| 418 | 20240531 | 123600 | 1275167860 | 6530 | 6530 | 6530 | 6530 | 20 |
| 419 | 20240531 | 123500 | 1275037260 | 6510 | 6530 | 6530 | 6510 | 838 |
| 420 | 20240531 | 123400 | 1269577840 | 6530 | 6530 | 6530 | 6530 | 0 |
| 421 | 20240531 | 123300 | 1269577840 | 6530 | 6520 | 6530 | 6510 | 151 |
| 422 | 20240531 | 123200 | 1268594800 | 6530 | 6530 | 6530 | 6530 | 227 |
| 423 | 20240531 | 123100 | 1267112490 | 6530 | 6530 | 6530 | 6530 | 2 |
| 424 | 20240531 | 123000 | 1267099430 | 6530 | 6530 | 6530 | 6530 | 109 |
| 425 | 20240531 | 122900 | 1266387660 | 6530 | 6530 | 6530 | 6530 | 139 |
| 426 | 20240531 | 122800 | 1265479990 | 6520 | 6530 | 6530 | 6520 | 222 |
| 427 | 20240531 | 122700 | 1264032450 | 6520 | 6520 | 6520 | 6520 | 0 |
| 428 | 20240531 | 122600 | 1264032450 | 6520 | 6520 | 6520 | 6520 | 0 |
| 429 | 20240531 | 122500 | 1264032450 | 6520 | 6520 | 6520 | 6520 | 372 |
| 430 | 20240531 | 122400 | 1261607010 | 6530 | 6530 | 6530 | 6530 | 0 |
| 431 | 20240531 | 122300 | 1261607010 | 6530 | 6530 | 6530 | 6530 | 10 |
| 432 | 20240531 | 122200 | 1261541710 | 6530 | 6520 | 6530 | 6520 | 824 |
| 433 | 20240531 | 122100 | 1256162930 | 6520 | 6520 | 6520 | 6520 | 165 |
| 434 | 20240531 | 122000 | 1255087130 | 6520 | 6520 | 6520 | 6520 | 0 |
| 435 | 20240531 | 121900 | 1255087130 | 6520 | 6520 | 6520 | 6520 | 7 |
| 436 | 20240531 | 121800 | 1255041490 | 6520 | 6530 | 6530 | 6520 | 25 |
| 437 | 20240531 | 121700 | 1254878480 | 6530 | 6530 | 6530 | 6530 | 48 |
| 438 | 20240531 | 121600 | 1254565040 | 6510 | 6510 | 6510 | 6510 | 200 |
| 439 | 20240531 | 121500 | 1253263040 | 6510 | 6510 | 6510 | 6510 | 0 |
| 440 | 20240531 | 121400 | 1253263040 | 6510 | 6510 | 6510 | 6510 | 20 |
| 441 | 20240531 | 121300 | 1253132840 | 6510 | 6510 | 6510 | 6510 | 288 |
| 442 | 20240531 | 121200 | 1251257960 | 6510 | 6510 | 6510 | 6510 | 284 |
| 443 | 20240531 | 121100 | 1249409120 | 6510 | 6520 | 6520 | 6510 | 837 |
| 444 | 20240531 | 121000 | 1243960240 | 6520 | 6520 | 6520 | 6520 | 200 |
| 445 | 20240531 | 120900 | 1242656240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 446 | 20240531 | 120800 | 1242656240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 447 | 20240531 | 120700 | 1242656240 | 6530 | 6530 | 6530 | 6530 | 10 |
| 448 | 20240531 | 120600 | 1242590940 | 6530 | 6530 | 6530 | 6530 | 0 |
| 449 | 20240531 | 120500 | 1242590940 | 6530 | 6530 | 6530 | 6530 | 20 |
| 450 | 20240531 | 120400 | 1242460340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 451 | 20240531 | 120300 | 1242460340 | 6510 | 6510 | 6510 | 6510 | 1000 |
| 452 | 20240531 | 120200 | 1235950340 | 6510 | 6510 | 6510 | 6510 | 0 |
| 453 | 20240531 | 120100 | 1235950340 | 6510 | 6520 | 6520 | 6510 | 2008 |
| 454 | 20240531 | 120000 | 1222878180 | 6520 | 6520 | 6520 | 6520 | 998 |
| 455 | 20240531 | 115900 | 1216371220 | 6520 | 6520 | 6520 | 6520 | 84 |
| 456 | 20240531 | 115800 | 1215823540 | 6520 | 6520 | 6520 | 6520 | 19 |
| 457 | 20240531 | 115700 | 1215699660 | 6510 | 6510 | 6510 | 6510 | 0 |
| 458 | 20240531 | 115600 | 1215699660 | 6510 | 6510 | 6510 | 6510 | 0 |
| 459 | 20240531 | 115500 | 1215699660 | 6510 | 6510 | 6510 | 6510 | 248 |
| 460 | 20240531 | 115400 | 1214085180 | 6510 | 6510 | 6510 | 6510 | 2 |
| 461 | 20240531 | 115300 | 1214072160 | 6510 | 6510 | 6510 | 6510 | 300 |
| 462 | 20240531 | 115200 | 1212119160 | 6510 | 6500 | 6510 | 6500 | 81 |
| 463 | 20240531 | 115100 | 1211591860 | 6500 | 6500 | 6500 | 6500 | 244 |
| 464 | 20240531 | 115000 | 1210005860 | 6500 | 6500 | 6500 | 6500 | 30 |
| 465 | 20240531 | 114900 | 1209810860 | 6500 | 6500 | 6500 | 6500 | 2 |
| 466 | 20240531 | 114800 | 1209797860 | 6500 | 6500 | 6500 | 6500 | 0 |
| 467 | 20240531 | 114700 | 1209797860 | 6500 | 6500 | 6500 | 6500 | 6 |
| 468 | 20240531 | 114600 | 1209758860 | 6500 | 6500 | 6500 | 6500 | 0 |
| 469 | 20240531 | 114500 | 1209758860 | 6500 | 6470 | 6500 | 6470 | 1205 |
| 470 | 20240531 | 114400 | 1201938640 | 6480 | 6480 | 6480 | 6480 | 763 |
| 471 | 20240531 | 114300 | 1196994400 | 6440 | 6510 | 6510 | 6420 | 16021 |
| 472 | 20240531 | 114200 | 1093562460 | 6510 | 6510 | 6510 | 6510 | 1 |
| 473 | 20240531 | 114100 | 1093555950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 474 | 20240531 | 114000 | 1093555950 | 6490 | 6490 | 6490 | 6490 | 0 |
| 475 | 20240531 | 113900 | 1093555950 | 6490 | 6490 | 6490 | 6490 | 151 |
| 476 | 20240531 | 113800 | 1092575960 | 6480 | 6480 | 6480 | 6480 | 0 |
| 477 | 20240531 | 113700 | 1092575960 | 6480 | 6480 | 6480 | 6480 | 53 |
| 478 | 20240531 | 113600 | 1092232520 | 6480 | 6480 | 6480 | 6480 | 188 |
| 479 | 20240531 | 113500 | 1091014280 | 6480 | 6480 | 6480 | 6480 | 100 |
| 480 | 20240531 | 113400 | 1090366280 | 6480 | 6480 | 6480 | 6480 | 60 |
| 481 | 20240531 | 113300 | 1089977480 | 6480 | 6480 | 6480 | 6480 | 1 |
| 482 | 20240531 | 113200 | 1089971000 | 6480 | 6500 | 6500 | 6480 | 1487 |
| 483 | 20240531 | 113100 | 1080309630 | 6510 | 6510 | 6510 | 6510 | 1595 |
| 484 | 20240531 | 113000 | 1069926180 | 6510 | 6510 | 6510 | 6510 | 99 |
| 485 | 20240531 | 112900 | 1069281690 | 6510 | 6510 | 6510 | 6510 | 348 |
| 486 | 20240531 | 112800 | 1067016210 | 6520 | 6520 | 6520 | 6520 | 0 |
| 487 | 20240531 | 112700 | 1067016210 | 6520 | 6500 | 6520 | 6500 | 877 |
| 488 | 20240531 | 112600 | 1061313710 | 6480 | 6480 | 6480 | 6480 | 1494 |
| 489 | 20240531 | 112500 | 1051632590 | 6480 | 6500 | 6500 | 6480 | 1507 |
| 490 | 20240531 | 112400 | 1041866000 | 6490 | 6490 | 6490 | 6490 | 0 |
| 491 | 20240531 | 112300 | 1041866000 | 6490 | 6490 | 6490 | 6490 | 0 |
| 492 | 20240531 | 112200 | 1041866000 | 6490 | 6490 | 6490 | 6490 | 377 |
| 493 | 20240531 | 112100 | 1039419270 | 6490 | 6490 | 6490 | 6490 | 17 |
| 494 | 20240531 | 112000 | 1039308940 | 6490 | 6480 | 6490 | 6480 | 85 |
| 495 | 20240531 | 111900 | 1038757950 | 6480 | 6480 | 6480 | 6480 | 248 |
| 496 | 20240531 | 111800 | 1037150910 | 6480 | 6480 | 6480 | 6480 | 0 |
| 497 | 20240531 | 111700 | 1037150910 | 6480 | 6480 | 6480 | 6480 | 100 |
| 498 | 20240531 | 111600 | 1036502910 | 6480 | 6480 | 6480 | 6480 | 59 |
| 499 | 20240531 | 111500 | 1036120590 | 6480 | 6490 | 6490 | 6480 | 80 |
| 500 | 20240531 | 111400 | 1035601790 | 6500 | 6490 | 6500 | 6490 | 195 |
| 501 | 20240531 | 111300 | 1034336140 | 6500 | 6500 | 6500 | 6500 | 50 |
| 502 | 20240531 | 111200 | 1034011140 | 6500 | 6500 | 6500 | 6500 | 10 |
| 503 | 20240531 | 111100 | 1033946140 | 6500 | 6490 | 6500 | 6490 | 56 |
| 504 | 20240531 | 111000 | 1033582150 | 6490 | 6490 | 6490 | 6490 | 27 |
| 505 | 20240531 | 110900 | 1033406920 | 6490 | 6500 | 6500 | 6490 | 1070 |
| 506 | 20240531 | 110800 | 1026462420 | 6500 | 6500 | 6500 | 6500 | 1 |
| 507 | 20240531 | 110700 | 1026455920 | 6500 | 6500 | 6500 | 6500 | 101 |
| 508 | 20240531 | 110600 | 1025799420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 509 | 20240531 | 110500 | 1025799420 | 6510 | 6510 | 6510 | 6510 | 241 |
| 510 | 20240531 | 110400 | 1024230510 | 6520 | 6520 | 6520 | 6520 | 41 |
| 511 | 20240531 | 110300 | 1023963190 | 6530 | 6530 | 6530 | 6530 | 1 |
| 512 | 20240531 | 110200 | 1023956660 | 6530 | 6530 | 6530 | 6530 | 0 |
| 513 | 20240531 | 110100 | 1023956660 | 6530 | 6530 | 6530 | 6530 | 19 |
| 514 | 20240531 | 110000 | 1023832590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 515 | 20240531 | 105900 | 1023832590 | 6530 | 6530 | 6530 | 6530 | 1 |
| 516 | 20240531 | 105800 | 1023826060 | 6530 | 6530 | 6530 | 6530 | 0 |
| 517 | 20240531 | 105700 | 1023826060 | 6530 | 6530 | 6530 | 6530 | 27 |
| 518 | 20240531 | 105600 | 1023649750 | 6530 | 6550 | 6550 | 6530 | 3001 |
| 519 | 20240531 | 105500 | 1004038500 | 6540 | 6540 | 6540 | 6540 | 5850 |
| 520 | 20240531 | 105400 | 965779500 | 6530 | 6530 | 6530 | 6530 | 0 |
| 521 | 20240531 | 105300 | 965779500 | 6530 | 6530 | 6530 | 6530 | 150 |
| 522 | 20240531 | 105200 | 964800000 | 6530 | 6480 | 6530 | 6480 | 5191 |
| 523 | 20240531 | 105100 | 931028540 | 6470 | 6460 | 6470 | 6460 | 522 |
| 524 | 20240531 | 105000 | 927655200 | 6470 | 6470 | 6480 | 6460 | 2013 |
| 525 | 20240531 | 104900 | 914632520 | 6490 | 6480 | 6490 | 6470 | 3167 |
| 526 | 20240531 | 104800 | 894128680 | 6470 | 6470 | 6470 | 6470 | 2660 |
| 527 | 20240531 | 104700 | 876918480 | 6470 | 6480 | 6480 | 6470 | 101 |
| 528 | 20240531 | 104600 | 876264300 | 6480 | 6490 | 6490 | 6480 | 1681 |
| 529 | 20240531 | 104500 | 865370300 | 6500 | 6500 | 6500 | 6500 | 15 |
| 530 | 20240531 | 104400 | 865272800 | 6500 | 6510 | 6510 | 6500 | 263 |
| 531 | 20240531 | 104300 | 863560770 | 6490 | 6490 | 6490 | 6490 | 300 |
| 532 | 20240531 | 104200 | 861613770 | 6510 | 6500 | 6510 | 6500 | 1851 |
| 533 | 20240531 | 104100 | 849582080 | 6510 | 6510 | 6510 | 6510 | 2834 |
| 534 | 20240531 | 104000 | 831132740 | 6520 | 6520 | 6520 | 6520 | 616 |
| 535 | 20240531 | 103900 | 827116420 | 6520 | 6520 | 6520 | 6520 | 600 |
| 536 | 20240531 | 103800 | 823204420 | 6520 | 6520 | 6520 | 6520 | 1317 |
| 537 | 20240531 | 103700 | 814617580 | 6530 | 6540 | 6540 | 6520 | 2810 |
| 538 | 20240531 | 103600 | 796276280 | 6540 | 6530 | 6540 | 6530 | 1473 |
| 539 | 20240531 | 103500 | 786652590 | 6540 | 6540 | 6540 | 6540 | 0 |
| 540 | 20240531 | 103400 | 786652590 | 6540 | 6550 | 6550 | 6540 | 173 |
| 541 | 20240531 | 103300 | 785521140 | 6550 | 6550 | 6550 | 6550 | 254 |
| 542 | 20240531 | 103200 | 783857440 | 6540 | 6540 | 6540 | 6540 | 764 |
| 543 | 20240531 | 103100 | 778860880 | 6540 | 6550 | 6550 | 6540 | 70 |
| 544 | 20240531 | 103000 | 778402480 | 6550 | 6540 | 6550 | 6540 | 70 |
| 545 | 20240531 | 102900 | 777944580 | 6510 | 6510 | 6510 | 6510 | 1 |
| 546 | 20240531 | 102800 | 777938070 | 6560 | 6510 | 6560 | 6500 | 2460 |
| 547 | 20240531 | 102700 | 761921640 | 6510 | 6530 | 6530 | 6510 | 1726 |
| 548 | 20240531 | 102600 | 750676020 | 6550 | 6550 | 6550 | 6550 | 100 |
| 549 | 20240531 | 102500 | 750021020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 550 | 20240531 | 102400 | 750021020 | 6580 | 6580 | 6580 | 6580 | 10 |
| 551 | 20240531 | 102300 | 749955220 | 6580 | 6580 | 6580 | 6570 | 189 |
| 552 | 20240531 | 102200 | 748713100 | 6570 | 6540 | 6570 | 6540 | 11366 |
| 553 | 20240531 | 102100 | 674161910 | 6540 | 6540 | 6540 | 6540 | 449 |
| 554 | 20240531 | 102000 | 671225450 | 6540 | 6540 | 6540 | 6540 | 369 |
| 555 | 20240531 | 101900 | 668812190 | 6540 | 6540 | 6540 | 6540 | 0 |
| 556 | 20240531 | 101800 | 668812190 | 6540 | 6540 | 6540 | 6540 | 1215 |
| 557 | 20240531 | 101700 | 660866090 | 6540 | 6540 | 6540 | 6540 | 310 |
| 558 | 20240531 | 101600 | 658838690 | 6530 | 6520 | 6530 | 6520 | 432 |
| 559 | 20240531 | 101500 | 656020050 | 6520 | 6520 | 6520 | 6520 | 0 |
| 560 | 20240531 | 101400 | 656020050 | 6520 | 6520 | 6520 | 6520 | 1 |
| 561 | 20240531 | 101300 | 656013530 | 6510 | 6510 | 6510 | 6510 | 0 |
| 562 | 20240531 | 101200 | 656013530 | 6510 | 6510 | 6510 | 6510 | 9 |
| 563 | 20240531 | 101100 | 655954940 | 6500 | 6500 | 6500 | 6500 | 350 |
| 564 | 20240531 | 101000 | 653679940 | 6500 | 6510 | 6510 | 6500 | 6568 |
| 565 | 20240531 | 100900 | 610959930 | 6510 | 6510 | 6510 | 6510 | 74 |
| 566 | 20240531 | 100800 | 610478190 | 6510 | 6510 | 6510 | 6510 | 100 |
| 567 | 20240531 | 100700 | 609827190 | 6510 | 6550 | 6550 | 6510 | 788 |
| 568 | 20240531 | 100600 | 604691310 | 6560 | 6570 | 6570 | 6540 | 1594 |
| 569 | 20240531 | 100500 | 594249020 | 6560 | 6560 | 6560 | 6560 | 51 |
| 570 | 20240531 | 100400 | 593914460 | 6560 | 6560 | 6560 | 6560 | 19 |
| 571 | 20240531 | 100300 | 593789820 | 6550 | 6570 | 6570 | 6550 | 99 |
| 572 | 20240531 | 100200 | 593139810 | 6570 | 6560 | 6570 | 6560 | 232 |
| 573 | 20240531 | 100100 | 591616840 | 6560 | 6560 | 6560 | 6550 | 40 |
| 574 | 20240531 | 100000 | 591354530 | 6560 | 6550 | 6560 | 6530 | 48 |
| 575 | 20240531 | 095900 | 591040410 | 6570 | 6560 | 6570 | 6560 | 321 |
| 576 | 20240531 | 095800 | 588932270 | 6560 | 6560 | 6560 | 6560 | 10 |
| 577 | 20240531 | 095700 | 588866670 | 6570 | 6540 | 6570 | 6540 | 210 |
| 578 | 20240531 | 095600 | 587492970 | 6540 | 6540 | 6540 | 6540 | 444 |
| 579 | 20240531 | 095500 | 584589210 | 6540 | 6540 | 6540 | 6540 | 1 |
| 580 | 20240531 | 095400 | 584582670 | 6510 | 6510 | 6510 | 6510 | 96 |
| 581 | 20240531 | 095300 | 583957710 | 6520 | 6520 | 6520 | 6520 | 6 |
| 582 | 20240531 | 095200 | 583918590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 583 | 20240531 | 095100 | 583918590 | 6530 | 6530 | 6530 | 6530 | 18 |
| 584 | 20240531 | 095000 | 583801050 | 6540 | 6520 | 6540 | 6520 | 2001 |
| 585 | 20240531 | 094900 | 570723970 | 6520 | 6530 | 6530 | 6520 | 233 |
| 586 | 20240531 | 094800 | 569203810 | 6520 | 6520 | 6520 | 6520 | 47 |
| 587 | 20240531 | 094700 | 568897370 | 6510 | 6500 | 6510 | 6490 | 2472 |
| 588 | 20240531 | 094600 | 552839700 | 6490 | 6510 | 6510 | 6490 | 1291 |
| 589 | 20240531 | 094500 | 544454740 | 6510 | 6510 | 6520 | 6510 | 35 |
| 590 | 20240531 | 094400 | 544226820 | 6530 | 6520 | 6530 | 6510 | 2683 |
| 591 | 20240531 | 094300 | 526714440 | 6520 | 6490 | 6520 | 6490 | 105 |
| 592 | 20240531 | 094200 | 526032090 | 6470 | 6530 | 6530 | 6470 | 1847 |
| 593 | 20240531 | 094100 | 514042280 | 6530 | 6560 | 6560 | 6530 | 234 |
| 594 | 20240531 | 094000 | 512509940 | 6560 | 6570 | 6570 | 6560 | 1554 |
| 595 | 20240531 | 093900 | 502301910 | 6570 | 6560 | 6570 | 6560 | 190 |
| 596 | 20240531 | 093800 | 501054620 | 6570 | 6560 | 6570 | 6560 | 618 |
| 597 | 20240531 | 093700 | 497000120 | 6560 | 6560 | 6570 | 6560 | 491 |
| 598 | 20240531 | 093600 | 493777440 | 6560 | 6530 | 6560 | 6530 | 470 |
| 599 | 20240531 | 093500 | 490694390 | 6510 | 6510 | 6510 | 6510 | 300 |
| 600 | 20240531 | 093400 | 488741390 | 6490 | 6500 | 6500 | 6490 | 900 |
| 601 | 20240531 | 093300 | 482899430 | 6490 | 6510 | 6510 | 6490 | 1367 |
| 602 | 20240531 | 093200 | 474023460 | 6520 | 6530 | 6530 | 6520 | 114 |
| 603 | 20240531 | 093100 | 473279070 | 6540 | 6520 | 6550 | 6520 | 626 |
| 604 | 20240531 | 093000 | 469189650 | 6500 | 6490 | 6500 | 6490 | 1078 |
| 605 | 20240531 | 092900 | 462183650 | 6500 | 6490 | 6520 | 6470 | 1442 |
| 606 | 20240531 | 092800 | 452833560 | 6490 | 6520 | 6520 | 6490 | 1353 |
| 607 | 20240531 | 092700 | 444030710 | 6510 | 6550 | 6550 | 6500 | 5118 |
| 608 | 20240531 | 092600 | 410711870 | 6550 | 6570 | 6580 | 6550 | 1325 |
| 609 | 20240531 | 092500 | 402014700 | 6570 | 6570 | 6570 | 6570 | 2 |
| 610 | 20240531 | 092400 | 402001560 | 6580 | 6560 | 6580 | 6560 | 411 |
| 611 | 20240531 | 092300 | 399299060 | 6540 | 6550 | 6560 | 6540 | 1474 |
| 612 | 20240531 | 092200 | 389650960 | 6560 | 6580 | 6580 | 6560 | 1218 |
| 613 | 20240531 | 092100 | 381657500 | 6580 | 6580 | 6580 | 6580 | 133 |
| 614 | 20240531 | 092000 | 380782360 | 6600 | 6600 | 6600 | 6590 | 2499 |
| 615 | 20240531 | 091900 | 364293800 | 6600 | 6590 | 6600 | 6590 | 133 |
| 616 | 20240531 | 091800 | 363417290 | 6590 | 6600 | 6600 | 6590 | 507 |
| 617 | 20240531 | 091700 | 360075130 | 6620 | 6610 | 6640 | 6610 | 1001 |
| 618 | 20240531 | 091600 | 353430520 | 6590 | 6580 | 6600 | 6550 | 2195 |
| 619 | 20240531 | 091500 | 339014150 | 6600 | 6600 | 6610 | 6570 | 1431 |
| 620 | 20240531 | 091400 | 329584140 | 6610 | 6630 | 6640 | 6610 | 1464 |
| 621 | 20240531 | 091300 | 319880580 | 6640 | 6640 | 6640 | 6630 | 427 |
| 622 | 20240531 | 091200 | 317047120 | 6650 | 6700 | 6710 | 6640 | 3706 |
| 623 | 20240531 | 091100 | 292386340 | 6700 | 6620 | 6700 | 6620 | 4772 |
| 624 | 20240531 | 091000 | 260562820 | 6660 | 6650 | 6660 | 6610 | 2283 |
| 625 | 20240531 | 090900 | 245414530 | 6650 | 6640 | 6650 | 6620 | 4867 |
| 626 | 20240531 | 090800 | 213105790 | 6640 | 6600 | 6640 | 6590 | 3991 |
| 627 | 20240531 | 090700 | 186674420 | 6590 | 6580 | 6590 | 6580 | 863 |
| 628 | 20240531 | 090600 | 180993610 | 6580 | 6600 | 6600 | 6580 | 6674 |
| 629 | 20240531 | 090500 | 137023350 | 6600 | 6570 | 6600 | 6570 | 394 |
| 630 | 20240531 | 090400 | 134423670 | 6570 | 6580 | 6600 | 6570 | 1253 |
| 631 | 20240531 | 090300 | 126183990 | 6600 | 6570 | 6600 | 6550 | 3164 |
| 632 | 20240531 | 090200 | 105394690 | 6570 | 6560 | 6580 | 6560 | 180 |
| 633 | 20240531 | 090100 | 104211560 | 6560 | 6540 | 6570 | 6540 | 2595 |
| 634 | 20240531 | 090000 | 87178560 | 6540 | 6500 | 6540 | 6490 | 13359 |