28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240531 | 184100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 3 | 20240531 | 184000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20240531 | 183900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20240531 | 183800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20240531 | 183700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20240531 | 183600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20240531 | 183500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20240531 | 183400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20240531 | 183300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20240531 | 183200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20240531 | 183100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20240531 | 183000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20240531 | 182900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20240531 | 182800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20240531 | 182700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20240531 | 182600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20240531 | 182500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20240531 | 182400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20240531 | 182300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20240531 | 182200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20240531 | 182100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20240531 | 182000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20240531 | 181900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20240531 | 181800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20240531 | 181700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20240531 | 181600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20240531 | 181500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20240531 | 181400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20240531 | 181300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20240531 | 181200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20240531 | 181100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 33 | 20240531 | 181000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20240531 | 180900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20240531 | 180800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20240531 | 180700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20240531 | 180600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20240531 | 180500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20240531 | 180400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20240531 | 180300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20240531 | 180200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20240531 | 180100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20240531 | 180000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20240531 | 175900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20240531 | 175800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20240531 | 175700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20240531 | 175600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20240531 | 175500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20240531 | 175400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20240531 | 175300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20240531 | 175200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20240531 | 175100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20240531 | 175000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20240531 | 174900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20240531 | 174800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20240531 | 174700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20240531 | 174600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20240531 | 174500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20240531 | 174400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20240531 | 174300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20240531 | 174200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20240531 | 174100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 63 | 20240531 | 174000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20240531 | 173900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20240531 | 173800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20240531 | 173700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20240531 | 173600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20240531 | 173500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20240531 | 173400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20240531 | 173300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20240531 | 173200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20240531 | 173100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20240531 | 173000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20240531 | 172900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20240531 | 172800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20240531 | 172700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20240531 | 172600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20240531 | 172500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20240531 | 172400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20240531 | 172300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20240531 | 172200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20240531 | 172100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20240531 | 172000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20240531 | 171900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20240531 | 171800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20240531 | 171700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20240531 | 171600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20240531 | 171500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20240531 | 171400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20240531 | 171300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20240531 | 171200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20240531 | 171100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 93 | 20240531 | 171000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20240531 | 170900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20240531 | 170800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20240531 | 170700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20240531 | 170600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20240531 | 170500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20240531 | 170400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20240531 | 170300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20240531 | 170200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20240531 | 170100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20240531 | 170000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20240531 | 165900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20240531 | 165800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20240531 | 165700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20240531 | 165600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20240531 | 165500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20240531 | 165400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20240531 | 165300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20240531 | 165200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20240531 | 165100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20240531 | 165000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20240531 | 164900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20240531 | 164800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20240531 | 164700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20240531 | 164600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20240531 | 164500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20240531 | 164400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20240531 | 164300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20240531 | 164200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20240531 | 164100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 123 | 20240531 | 164000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20240531 | 163900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20240531 | 163800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20240531 | 163700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20240531 | 163600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20240531 | 163500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20240531 | 163400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20240531 | 163300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20240531 | 163200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20240531 | 163100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20240531 | 163000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20240531 | 162900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20240531 | 162800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20240531 | 162700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20240531 | 162600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20240531 | 162500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20240531 | 162400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20240531 | 162300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20240531 | 162200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20240531 | 162100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20240531 | 162000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20240531 | 161900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20240531 | 161800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20240531 | 161700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20240531 | 161600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20240531 | 161500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20240531 | 161400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20240531 | 161300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20240531 | 161200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20240531 | 161100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 153 | 20240531 | 161000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20240531 | 160900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20240531 | 160800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20240531 | 160700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20240531 | 160600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20240531 | 160500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20240531 | 160400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20240531 | 160300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20240531 | 160200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20240531 | 160100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20240531 | 160000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20240531 | 155900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20240531 | 155800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20240531 | 155700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20240531 | 155600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20240531 | 155500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20240531 | 155400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20240531 | 155300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20240531 | 155200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20240531 | 155100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20240531 | 155000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20240531 | 154900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20240531 | 154800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20240531 | 154700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20240531 | 154600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20240531 | 154500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20240531 | 154400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20240531 | 154300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20240531 | 154200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20240531 | 154100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 183 | 20240531 | 154000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20240531 | 153900 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20240531 | 153800 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20240531 | 153700 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20240531 | 153600 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20240531 | 153500 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20240531 | 153400 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20240531 | 153300 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20240531 | 153200 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20240531 | 153100 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20240531 | 153000 | 1285969405 | 4750 | 4750 | 4750 | 4750 | 7932 |
| 194 | 20240531 | 152900 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20240531 | 152800 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20240531 | 152700 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20240531 | 152600 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20240531 | 152500 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20240531 | 152400 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20240531 | 152300 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20240531 | 152200 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20240531 | 152100 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20240531 | 152000 | 1248292405 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20240531 | 151900 | 1248292405 | 4765 | 4760 | 4770 | 4740 | 1815 |
| 205 | 20240531 | 151800 | 1239669450 | 4760 | 4750 | 4760 | 4750 | 1038 |
| 206 | 20240531 | 151700 | 1234733555 | 4750 | 4740 | 4750 | 4740 | 1109 |
| 207 | 20240531 | 151600 | 1229471775 | 4745 | 4750 | 4750 | 4745 | 436 |
| 208 | 20240531 | 151500 | 1227402855 | 4750 | 4750 | 4750 | 4750 | 18 |
| 209 | 20240531 | 151400 | 1227317355 | 4735 | 4750 | 4755 | 4735 | 359 |
| 210 | 20240531 | 151300 | 1225614600 | 4750 | 4750 | 4750 | 4750 | 440 |
| 211 | 20240531 | 151200 | 1223524600 | 4745 | 4740 | 4745 | 4735 | 523 |
| 212 | 20240531 | 151100 | 1221044530 | 4740 | 4735 | 4740 | 4735 | 173 |
| 213 | 20240531 | 151000 | 1220224515 | 4735 | 4735 | 4735 | 4735 | 2555 |
| 214 | 20240531 | 150900 | 1208126590 | 4735 | 4740 | 4740 | 4735 | 483 |
| 215 | 20240531 | 150800 | 1205838695 | 4735 | 4745 | 4745 | 4735 | 102 |
| 216 | 20240531 | 150700 | 1205354925 | 4750 | 4750 | 4750 | 4730 | 78 |
| 217 | 20240531 | 150600 | 1204985385 | 4730 | 4720 | 4730 | 4720 | 292 |
| 218 | 20240531 | 150500 | 1203604860 | 4720 | 4715 | 4720 | 4715 | 496 |
| 219 | 20240531 | 150400 | 1201264005 | 4715 | 4700 | 4715 | 4700 | 426 |
| 220 | 20240531 | 150300 | 1199259855 | 4700 | 4690 | 4705 | 4685 | 601 |
| 221 | 20240531 | 150200 | 1196436565 | 4690 | 4685 | 4690 | 4680 | 276 |
| 222 | 20240531 | 150100 | 1195144775 | 4685 | 4680 | 4685 | 4680 | 55 |
| 223 | 20240531 | 150000 | 1194887125 | 4680 | 4680 | 4680 | 4680 | 393 |
| 224 | 20240531 | 145900 | 1193047885 | 4670 | 4670 | 4670 | 4670 | 1602 |
| 225 | 20240531 | 145800 | 1185566545 | 4670 | 4690 | 4690 | 4670 | 466 |
| 226 | 20240531 | 145700 | 1183389835 | 4680 | 4680 | 4680 | 4675 | 4189 |
| 227 | 20240531 | 145600 | 1163805990 | 4690 | 4685 | 4690 | 4680 | 233 |
| 228 | 20240531 | 145500 | 1162714440 | 4685 | 4685 | 4690 | 4685 | 1063 |
| 229 | 20240531 | 145400 | 1157733025 | 4690 | 4680 | 4695 | 4680 | 611 |
| 230 | 20240531 | 145300 | 1154871040 | 4680 | 4690 | 4695 | 4680 | 229 |
| 231 | 20240531 | 145200 | 1153798580 | 4680 | 4715 | 4715 | 4670 | 4394 |
| 232 | 20240531 | 145100 | 1133192770 | 4720 | 4715 | 4720 | 4710 | 962 |
| 233 | 20240531 | 145000 | 1128656900 | 4720 | 4720 | 4720 | 4720 | 2484 |
| 234 | 20240531 | 144900 | 1116932420 | 4720 | 4725 | 4725 | 4720 | 195 |
| 235 | 20240531 | 144800 | 1116011410 | 4720 | 4720 | 4720 | 4720 | 250 |
| 236 | 20240531 | 144700 | 1114831410 | 4720 | 4720 | 4720 | 4720 | 2125 |
| 237 | 20240531 | 144600 | 1104801410 | 4730 | 4725 | 4730 | 4725 | 220 |
| 238 | 20240531 | 144500 | 1103761810 | 4725 | 4745 | 4745 | 4710 | 525 |
| 239 | 20240531 | 144400 | 1101285150 | 4720 | 4720 | 4720 | 4720 | 235 |
| 240 | 20240531 | 144300 | 1100175950 | 4720 | 4720 | 4720 | 4705 | 37 |
| 241 | 20240531 | 144200 | 1100001385 | 4700 | 4720 | 4720 | 4700 | 675 |
| 242 | 20240531 | 144100 | 1096821720 | 4710 | 4710 | 4710 | 4710 | 177 |
| 243 | 20240531 | 144000 | 1095988050 | 4710 | 4705 | 4710 | 4705 | 62 |
| 244 | 20240531 | 143900 | 1095696145 | 4700 | 4705 | 4705 | 4700 | 78 |
| 245 | 20240531 | 143800 | 1095329195 | 4700 | 4710 | 4710 | 4700 | 186 |
| 246 | 20240531 | 143700 | 1094454360 | 4710 | 4715 | 4715 | 4700 | 1646 |
| 247 | 20240531 | 143600 | 1086716700 | 4695 | 4720 | 4720 | 4695 | 6406 |
| 248 | 20240531 | 143500 | 1056608005 | 4700 | 4700 | 4700 | 4700 | 1199 |
| 249 | 20240531 | 143400 | 1050972705 | 4700 | 4740 | 4740 | 4700 | 4533 |
| 250 | 20240531 | 143300 | 1029599095 | 4740 | 4745 | 4745 | 4740 | 143 |
| 251 | 20240531 | 143200 | 1028921175 | 4745 | 4745 | 4745 | 4745 | 47 |
| 252 | 20240531 | 143100 | 1028698160 | 4745 | 4745 | 4750 | 4745 | 1376 |
| 253 | 20240531 | 143000 | 1022167800 | 4730 | 4730 | 4745 | 4730 | 1072 |
| 254 | 20240531 | 142900 | 1017096700 | 4730 | 4735 | 4745 | 4730 | 548 |
| 255 | 20240531 | 142800 | 1014504215 | 4735 | 4735 | 4735 | 4735 | 859 |
| 256 | 20240531 | 142700 | 1010436850 | 4735 | 4745 | 4745 | 4735 | 1722 |
| 257 | 20240531 | 142600 | 1002269435 | 4745 | 4765 | 4765 | 4745 | 4754 |
| 258 | 20240531 | 142500 | 979683030 | 4765 | 4765 | 4765 | 4760 | 716 |
| 259 | 20240531 | 142400 | 976271475 | 4765 | 4765 | 4765 | 4765 | 20 |
| 260 | 20240531 | 142300 | 976176175 | 4765 | 4765 | 4765 | 4760 | 746 |
| 261 | 20240531 | 142200 | 972622985 | 4765 | 4770 | 4770 | 4765 | 822 |
| 262 | 20240531 | 142100 | 968706030 | 4765 | 4765 | 4765 | 4765 | 0 |
| 263 | 20240531 | 142000 | 968706030 | 4765 | 4765 | 4765 | 4765 | 1 |
| 264 | 20240531 | 141900 | 968701265 | 4765 | 4790 | 4790 | 4765 | 2349 |
| 265 | 20240531 | 141800 | 957479800 | 4785 | 4790 | 4790 | 4785 | 160 |
| 266 | 20240531 | 141700 | 956714100 | 4785 | 4785 | 4785 | 4785 | 276 |
| 267 | 20240531 | 141600 | 955393440 | 4790 | 4790 | 4790 | 4790 | 3 |
| 268 | 20240531 | 141500 | 955379070 | 4790 | 4795 | 4795 | 4785 | 147 |
| 269 | 20240531 | 141400 | 954674885 | 4785 | 4790 | 4800 | 4785 | 125 |
| 270 | 20240531 | 141300 | 954075650 | 4785 | 4785 | 4785 | 4785 | 1 |
| 271 | 20240531 | 141200 | 954070865 | 4790 | 4790 | 4790 | 4790 | 1 |
| 272 | 20240531 | 141100 | 954066075 | 4790 | 4790 | 4790 | 4790 | 13 |
| 273 | 20240531 | 141000 | 954003805 | 4790 | 4790 | 4790 | 4790 | 2 |
| 274 | 20240531 | 140900 | 953994225 | 4790 | 4790 | 4790 | 4790 | 1097 |
| 275 | 20240531 | 140800 | 948739595 | 4800 | 4800 | 4800 | 4800 | 0 |
| 276 | 20240531 | 140700 | 948739595 | 4800 | 4800 | 4800 | 4800 | 118 |
| 277 | 20240531 | 140600 | 948173195 | 4800 | 4800 | 4800 | 4800 | 72 |
| 278 | 20240531 | 140500 | 947827595 | 4790 | 4790 | 4790 | 4790 | 100 |
| 279 | 20240531 | 140400 | 947348595 | 4790 | 4790 | 4790 | 4790 | 0 |
| 280 | 20240531 | 140300 | 947348595 | 4790 | 4790 | 4790 | 4790 | 0 |
| 281 | 20240531 | 140200 | 947348595 | 4790 | 4790 | 4790 | 4790 | 1 |
| 282 | 20240531 | 140100 | 947343805 | 4800 | 4800 | 4800 | 4800 | 2 |
| 283 | 20240531 | 140000 | 947334205 | 4790 | 4800 | 4800 | 4790 | 8 |
| 284 | 20240531 | 135900 | 947295835 | 4800 | 4800 | 4800 | 4800 | 2 |
| 285 | 20240531 | 135800 | 947286235 | 4800 | 4800 | 4800 | 4800 | 0 |
| 286 | 20240531 | 135700 | 947286235 | 4800 | 4800 | 4800 | 4800 | 12 |
| 287 | 20240531 | 135600 | 947228635 | 4800 | 4800 | 4800 | 4800 | 51 |
| 288 | 20240531 | 135500 | 946983835 | 4800 | 4800 | 4800 | 4800 | 119 |
| 289 | 20240531 | 135400 | 946412635 | 4800 | 4805 | 4805 | 4800 | 188 |
| 290 | 20240531 | 135300 | 945509735 | 4805 | 4805 | 4805 | 4805 | 0 |
| 291 | 20240531 | 135200 | 945509735 | 4805 | 4805 | 4805 | 4805 | 0 |
| 292 | 20240531 | 135100 | 945509735 | 4805 | 4805 | 4805 | 4805 | 0 |
| 293 | 20240531 | 135000 | 945509735 | 4805 | 4805 | 4805 | 4805 | 0 |
| 294 | 20240531 | 134900 | 945509735 | 4805 | 4805 | 4805 | 4805 | 6 |
| 295 | 20240531 | 134800 | 945480905 | 4805 | 4805 | 4805 | 4805 | 10 |
| 296 | 20240531 | 134700 | 945432855 | 4790 | 4790 | 4790 | 4790 | 0 |
| 297 | 20240531 | 134600 | 945432855 | 4790 | 4790 | 4790 | 4790 | 0 |
| 298 | 20240531 | 134500 | 945432855 | 4790 | 4800 | 4800 | 4790 | 615 |
| 299 | 20240531 | 134400 | 942481725 | 4805 | 4805 | 4805 | 4805 | 10 |
| 300 | 20240531 | 134300 | 942433675 | 4805 | 4790 | 4805 | 4790 | 2 |
| 301 | 20240531 | 134200 | 942424080 | 4800 | 4800 | 4800 | 4800 | 285 |
| 302 | 20240531 | 134100 | 941056080 | 4800 | 4800 | 4800 | 4785 | 245 |
| 303 | 20240531 | 134000 | 939880155 | 4805 | 4805 | 4805 | 4800 | 78 |
| 304 | 20240531 | 133900 | 939505725 | 4805 | 4805 | 4805 | 4805 | 1061 |
| 305 | 20240531 | 133800 | 934407620 | 4805 | 4780 | 4805 | 4780 | 72 |
| 306 | 20240531 | 133700 | 934061690 | 4805 | 4785 | 4805 | 4780 | 4265 |
| 307 | 20240531 | 133600 | 913597585 | 4785 | 4785 | 4785 | 4785 | 1 |
| 308 | 20240531 | 133500 | 913592800 | 4785 | 4785 | 4785 | 4785 | 0 |
| 309 | 20240531 | 133400 | 913592800 | 4785 | 4790 | 4790 | 4785 | 38 |
| 310 | 20240531 | 133300 | 913410785 | 4785 | 4795 | 4795 | 4785 | 89 |
| 311 | 20240531 | 133200 | 912984520 | 4795 | 4800 | 4800 | 4795 | 213 |
| 312 | 20240531 | 133100 | 911962635 | 4800 | 4780 | 4800 | 4780 | 3023 |
| 313 | 20240531 | 133000 | 897512235 | 4775 | 4775 | 4775 | 4775 | 30 |
| 314 | 20240531 | 132900 | 897368985 | 4775 | 4775 | 4800 | 4775 | 2520 |
| 315 | 20240531 | 132800 | 885296470 | 4775 | 4775 | 4775 | 4775 | 68 |
| 316 | 20240531 | 132700 | 884971770 | 4785 | 4775 | 4785 | 4775 | 1283 |
| 317 | 20240531 | 132600 | 878843680 | 4775 | 4775 | 4775 | 4775 | 0 |
| 318 | 20240531 | 132500 | 878843680 | 4775 | 4780 | 4785 | 4775 | 172 |
| 319 | 20240531 | 132400 | 878021325 | 4775 | 4775 | 4775 | 4775 | 0 |
| 320 | 20240531 | 132300 | 878021325 | 4775 | 4775 | 4775 | 4775 | 0 |
| 321 | 20240531 | 132200 | 878021325 | 4775 | 4775 | 4775 | 4775 | 0 |
| 322 | 20240531 | 132100 | 878021325 | 4775 | 4775 | 4775 | 4775 | 0 |
| 323 | 20240531 | 132000 | 878021325 | 4775 | 4780 | 4780 | 4775 | 53 |
| 324 | 20240531 | 131900 | 877767990 | 4780 | 4775 | 4780 | 4775 | 63 |
| 325 | 20240531 | 131800 | 877467015 | 4775 | 4780 | 4780 | 4775 | 112 |
| 326 | 20240531 | 131700 | 876931665 | 4785 | 4785 | 4785 | 4785 | 97 |
| 327 | 20240531 | 131600 | 876467520 | 4785 | 4785 | 4785 | 4785 | 0 |
| 328 | 20240531 | 131500 | 876467520 | 4785 | 4785 | 4785 | 4785 | 4 |
| 329 | 20240531 | 131400 | 876448380 | 4790 | 4785 | 4790 | 4785 | 20 |
| 330 | 20240531 | 131300 | 876352590 | 4780 | 4775 | 4780 | 4775 | 105 |
| 331 | 20240531 | 131200 | 875850750 | 4775 | 4775 | 4775 | 4775 | 136 |
| 332 | 20240531 | 131100 | 875201350 | 4770 | 4770 | 4770 | 4770 | 698 |
| 333 | 20240531 | 131000 | 871871890 | 4765 | 4765 | 4765 | 4765 | 12 |
| 334 | 20240531 | 130900 | 871814710 | 4765 | 4765 | 4765 | 4765 | 0 |
| 335 | 20240531 | 130800 | 871814710 | 4765 | 4765 | 4765 | 4765 | 2 |
| 336 | 20240531 | 130700 | 871805180 | 4765 | 4765 | 4765 | 4765 | 5 |
| 337 | 20240531 | 130600 | 871781355 | 4765 | 4765 | 4765 | 4765 | 2 |
| 338 | 20240531 | 130500 | 871771825 | 4760 | 4755 | 4760 | 4750 | 333 |
| 339 | 20240531 | 130400 | 870188900 | 4755 | 4760 | 4760 | 4755 | 30 |
| 340 | 20240531 | 130300 | 870046145 | 4765 | 4755 | 4765 | 4755 | 294 |
| 341 | 20240531 | 130200 | 868645390 | 4755 | 4755 | 4755 | 4755 | 74 |
| 342 | 20240531 | 130100 | 868293520 | 4755 | 4755 | 4755 | 4755 | 0 |
| 343 | 20240531 | 130000 | 868293520 | 4755 | 4760 | 4760 | 4755 | 844 |
| 344 | 20240531 | 125900 | 864280050 | 4760 | 4760 | 4760 | 4760 | 206 |
| 345 | 20240531 | 125800 | 863299490 | 4760 | 4755 | 4760 | 4755 | 113 |
| 346 | 20240531 | 125700 | 862762125 | 4760 | 4760 | 4760 | 4760 | 18 |
| 347 | 20240531 | 125600 | 862676445 | 4760 | 4765 | 4765 | 4760 | 1056 |
| 348 | 20240531 | 125500 | 857648780 | 4760 | 4755 | 4760 | 4755 | 56 |
| 349 | 20240531 | 125400 | 857382470 | 4755 | 4750 | 4755 | 4750 | 564 |
| 350 | 20240531 | 125300 | 854702105 | 4755 | 4750 | 4755 | 4750 | 84 |
| 351 | 20240531 | 125200 | 854303060 | 4755 | 4755 | 4755 | 4755 | 396 |
| 352 | 20240531 | 125100 | 852420080 | 4755 | 4760 | 4760 | 4755 | 37 |
| 353 | 20240531 | 125000 | 852243995 | 4760 | 4760 | 4760 | 4755 | 1524 |
| 354 | 20240531 | 124900 | 844996195 | 4765 | 4765 | 4765 | 4765 | 60 |
| 355 | 20240531 | 124800 | 844710295 | 4765 | 4765 | 4765 | 4765 | 38 |
| 356 | 20240531 | 124700 | 844529225 | 4765 | 4760 | 4765 | 4760 | 267 |
| 357 | 20240531 | 124600 | 843257220 | 4760 | 4760 | 4760 | 4760 | 0 |
| 358 | 20240531 | 124500 | 843257220 | 4760 | 4760 | 4760 | 4760 | 0 |
| 359 | 20240531 | 124400 | 843257220 | 4760 | 4760 | 4760 | 4760 | 9 |
| 360 | 20240531 | 124300 | 843214380 | 4765 | 4765 | 4765 | 4765 | 13 |
| 361 | 20240531 | 124200 | 843152435 | 4765 | 4755 | 4765 | 4750 | 934 |
| 362 | 20240531 | 124100 | 838714455 | 4755 | 4755 | 4755 | 4755 | 775 |
| 363 | 20240531 | 124000 | 835029330 | 4755 | 4755 | 4755 | 4755 | 788 |
| 364 | 20240531 | 123900 | 831282390 | 4755 | 4765 | 4765 | 4755 | 1840 |
| 365 | 20240531 | 123800 | 822524720 | 4770 | 4765 | 4770 | 4765 | 1111 |
| 366 | 20240531 | 123700 | 817229810 | 4770 | 4770 | 4770 | 4770 | 195 |
| 367 | 20240531 | 123600 | 816299660 | 4770 | 4780 | 4780 | 4770 | 1458 |
| 368 | 20240531 | 123500 | 809338635 | 4785 | 4775 | 4785 | 4775 | 663 |
| 369 | 20240531 | 123400 | 806172800 | 4780 | 4780 | 4780 | 4780 | 93 |
| 370 | 20240531 | 123300 | 805728260 | 4780 | 4780 | 4780 | 4780 | 0 |
| 371 | 20240531 | 123200 | 805728260 | 4780 | 4780 | 4780 | 4780 | 10 |
| 372 | 20240531 | 123100 | 805680460 | 4780 | 4780 | 4780 | 4780 | 3 |
| 373 | 20240531 | 123000 | 805666120 | 4775 | 4775 | 4775 | 4775 | 0 |
| 374 | 20240531 | 122900 | 805666120 | 4775 | 4775 | 4775 | 4775 | 0 |
| 375 | 20240531 | 122800 | 805666120 | 4775 | 4775 | 4775 | 4775 | 473 |
| 376 | 20240531 | 122700 | 803407545 | 4775 | 4775 | 4775 | 4775 | 1171 |
| 377 | 20240531 | 122600 | 797816020 | 4775 | 4780 | 4780 | 4775 | 62 |
| 378 | 20240531 | 122500 | 797519965 | 4775 | 4780 | 4780 | 4775 | 577 |
| 379 | 20240531 | 122400 | 794762085 | 4780 | 4780 | 4785 | 4775 | 1282 |
| 380 | 20240531 | 122300 | 788636630 | 4785 | 4785 | 4785 | 4785 | 102 |
| 381 | 20240531 | 122200 | 788148560 | 4785 | 4785 | 4785 | 4785 | 9 |
| 382 | 20240531 | 122100 | 788105495 | 4785 | 4785 | 4785 | 4785 | 9 |
| 383 | 20240531 | 122000 | 788062430 | 4780 | 4785 | 4785 | 4780 | 6 |
| 384 | 20240531 | 121900 | 788033730 | 4790 | 4790 | 4790 | 4790 | 13 |
| 385 | 20240531 | 121800 | 787971460 | 4780 | 4785 | 4785 | 4780 | 690 |
| 386 | 20240531 | 121700 | 784670890 | 4785 | 4785 | 4785 | 4785 | 101 |
| 387 | 20240531 | 121600 | 784187605 | 4785 | 4790 | 4790 | 4785 | 594 |
| 388 | 20240531 | 121500 | 781345115 | 4795 | 4795 | 4795 | 4795 | 0 |
| 389 | 20240531 | 121400 | 781345115 | 4795 | 4800 | 4800 | 4795 | 1266 |
| 390 | 20240531 | 121300 | 775268400 | 4800 | 4800 | 4800 | 4800 | 1 |
| 391 | 20240531 | 121200 | 775263600 | 4800 | 4795 | 4800 | 4795 | 23 |
| 392 | 20240531 | 121100 | 775153215 | 4795 | 4795 | 4795 | 4795 | 1 |
| 393 | 20240531 | 121000 | 775148420 | 4795 | 4795 | 4795 | 4795 | 5 |
| 394 | 20240531 | 120900 | 775124445 | 4800 | 4800 | 4800 | 4800 | 507 |
| 395 | 20240531 | 120800 | 772690845 | 4805 | 4805 | 4805 | 4800 | 16 |
| 396 | 20240531 | 120700 | 772613970 | 4800 | 4800 | 4800 | 4800 | 94 |
| 397 | 20240531 | 120600 | 772162770 | 4800 | 4800 | 4800 | 4800 | 15 |
| 398 | 20240531 | 120500 | 772090770 | 4800 | 4800 | 4800 | 4800 | 341 |
| 399 | 20240531 | 120400 | 770453970 | 4820 | 4820 | 4820 | 4820 | 0 |
| 400 | 20240531 | 120300 | 770453970 | 4820 | 4820 | 4820 | 4820 | 0 |
| 401 | 20240531 | 120200 | 770453970 | 4820 | 4820 | 4820 | 4820 | 0 |
| 402 | 20240531 | 120100 | 770453970 | 4820 | 4820 | 4820 | 4815 | 227 |
| 403 | 20240531 | 120000 | 769360305 | 4825 | 4825 | 4825 | 4825 | 0 |
| 404 | 20240531 | 115900 | 769360305 | 4825 | 4825 | 4825 | 4815 | 826 |
| 405 | 20240531 | 115800 | 765375935 | 4800 | 4825 | 4825 | 4800 | 2740 |
| 406 | 20240531 | 115700 | 752222385 | 4830 | 4830 | 4830 | 4830 | 30 |
| 407 | 20240531 | 115600 | 752077485 | 4830 | 4830 | 4830 | 4830 | 290 |
| 408 | 20240531 | 115500 | 750676785 | 4835 | 4800 | 4835 | 4800 | 1200 |
| 409 | 20240531 | 115400 | 744886720 | 4810 | 4810 | 4810 | 4810 | 34 |
| 410 | 20240531 | 115300 | 744723180 | 4805 | 4805 | 4805 | 4805 | 191 |
| 411 | 20240531 | 115200 | 743805425 | 4805 | 4805 | 4805 | 4805 | 254 |
| 412 | 20240531 | 115100 | 742584955 | 4810 | 4810 | 4810 | 4810 | 0 |
| 413 | 20240531 | 115000 | 742584955 | 4810 | 4810 | 4810 | 4810 | 0 |
| 414 | 20240531 | 114900 | 742584955 | 4810 | 4810 | 4810 | 4810 | 15 |
| 415 | 20240531 | 114800 | 742512805 | 4810 | 4810 | 4810 | 4810 | 83 |
| 416 | 20240531 | 114700 | 742113575 | 4810 | 4810 | 4810 | 4810 | 218 |
| 417 | 20240531 | 114600 | 741064995 | 4815 | 4815 | 4815 | 4815 | 0 |
| 418 | 20240531 | 114500 | 741064995 | 4815 | 4815 | 4815 | 4815 | 973 |
| 419 | 20240531 | 114400 | 736380000 | 4845 | 4815 | 4845 | 4815 | 1083 |
| 420 | 20240531 | 114300 | 731149895 | 4815 | 4805 | 4815 | 4805 | 896 |
| 421 | 20240531 | 114200 | 726840090 | 4805 | 4805 | 4805 | 4805 | 500 |
| 422 | 20240531 | 114100 | 724437590 | 4805 | 4800 | 4805 | 4800 | 100 |
| 423 | 20240531 | 114000 | 723957165 | 4800 | 4785 | 4800 | 4785 | 467 |
| 424 | 20240531 | 113900 | 721722555 | 4785 | 4805 | 4805 | 4785 | 468 |
| 425 | 20240531 | 113800 | 719475175 | 4805 | 4805 | 4805 | 4805 | 300 |
| 426 | 20240531 | 113700 | 718033675 | 4805 | 4795 | 4805 | 4795 | 403 |
| 427 | 20240531 | 113600 | 716097725 | 4800 | 4780 | 4805 | 4780 | 294 |
| 428 | 20240531 | 113500 | 714690730 | 4780 | 4780 | 4780 | 4780 | 1 |
| 429 | 20240531 | 113400 | 714685950 | 4780 | 4780 | 4780 | 4780 | 88 |
| 430 | 20240531 | 113300 | 714265310 | 4780 | 4780 | 4780 | 4780 | 1 |
| 431 | 20240531 | 113200 | 714260530 | 4780 | 4780 | 4780 | 4780 | 5 |
| 432 | 20240531 | 113100 | 714236630 | 4775 | 4780 | 4780 | 4775 | 45 |
| 433 | 20240531 | 113000 | 714021650 | 4775 | 4775 | 4775 | 4775 | 58 |
| 434 | 20240531 | 112900 | 713744700 | 4775 | 4780 | 4780 | 4775 | 221 |
| 435 | 20240531 | 112800 | 712688490 | 4785 | 4785 | 4785 | 4785 | 28 |
| 436 | 20240531 | 112700 | 712554510 | 4795 | 4795 | 4795 | 4795 | 12 |
| 437 | 20240531 | 112600 | 712496970 | 4800 | 4800 | 4800 | 4800 | 0 |
| 438 | 20240531 | 112500 | 712496970 | 4800 | 4800 | 4800 | 4800 | 0 |
| 439 | 20240531 | 112400 | 712496970 | 4800 | 4800 | 4800 | 4800 | 176 |
| 440 | 20240531 | 112300 | 711652170 | 4805 | 4805 | 4805 | 4805 | 54 |
| 441 | 20240531 | 112200 | 711392700 | 4800 | 4805 | 4805 | 4800 | 202 |
| 442 | 20240531 | 112100 | 710423090 | 4805 | 4805 | 4805 | 4805 | 29 |
| 443 | 20240531 | 112000 | 710283745 | 4805 | 4795 | 4805 | 4795 | 255 |
| 444 | 20240531 | 111900 | 709059160 | 4800 | 4785 | 4800 | 4785 | 103 |
| 445 | 20240531 | 111800 | 708564910 | 4800 | 4795 | 4800 | 4795 | 93 |
| 446 | 20240531 | 111700 | 708118600 | 4780 | 4780 | 4780 | 4780 | 916 |
| 447 | 20240531 | 111600 | 703740120 | 4780 | 4780 | 4780 | 4780 | 0 |
| 448 | 20240531 | 111500 | 703740120 | 4780 | 4785 | 4785 | 4780 | 250 |
| 449 | 20240531 | 111400 | 702544620 | 4785 | 4785 | 4785 | 4780 | 1726 |
| 450 | 20240531 | 111300 | 694293740 | 4790 | 4790 | 4790 | 4790 | 10 |
| 451 | 20240531 | 111200 | 694245840 | 4795 | 4800 | 4800 | 4795 | 71 |
| 452 | 20240531 | 111100 | 693905045 | 4785 | 4785 | 4785 | 4785 | 104 |
| 453 | 20240531 | 111000 | 693407405 | 4780 | 4780 | 4780 | 4780 | 25 |
| 454 | 20240531 | 110900 | 693287905 | 4780 | 4780 | 4780 | 4775 | 378 |
| 455 | 20240531 | 110800 | 691482135 | 4780 | 4790 | 4790 | 4780 | 85 |
| 456 | 20240531 | 110700 | 691074995 | 4795 | 4795 | 4795 | 4795 | 0 |
| 457 | 20240531 | 110600 | 691074995 | 4795 | 4795 | 4795 | 4795 | 303 |
| 458 | 20240531 | 110500 | 689622110 | 4800 | 4805 | 4805 | 4800 | 401 |
| 459 | 20240531 | 110400 | 687696805 | 4805 | 4805 | 4805 | 4805 | 201 |
| 460 | 20240531 | 110300 | 686731000 | 4775 | 4790 | 4790 | 4775 | 969 |
| 461 | 20240531 | 110200 | 682102375 | 4785 | 4785 | 4785 | 4785 | 0 |
| 462 | 20240531 | 110100 | 682102375 | 4785 | 4780 | 4785 | 4780 | 1514 |
| 463 | 20240531 | 110000 | 674861885 | 4780 | 4775 | 4780 | 4770 | 367 |
| 464 | 20240531 | 105900 | 673110625 | 4770 | 4755 | 4780 | 4755 | 611 |
| 465 | 20240531 | 105800 | 670196295 | 4755 | 4755 | 4755 | 4755 | 0 |
| 466 | 20240531 | 105700 | 670196295 | 4755 | 4775 | 4775 | 4755 | 1889 |
| 467 | 20240531 | 105600 | 661200680 | 4775 | 4775 | 4775 | 4775 | 103 |
| 468 | 20240531 | 105500 | 660708855 | 4775 | 4790 | 4790 | 4775 | 1009 |
| 469 | 20240531 | 105400 | 655889695 | 4790 | 4795 | 4795 | 4790 | 272 |
| 470 | 20240531 | 105300 | 654586675 | 4795 | 4795 | 4795 | 4795 | 1 |
| 471 | 20240531 | 105200 | 654581880 | 4795 | 4795 | 4795 | 4790 | 210 |
| 472 | 20240531 | 105100 | 653574985 | 4795 | 4795 | 4795 | 4790 | 23 |
| 473 | 20240531 | 105000 | 653464725 | 4795 | 4785 | 4795 | 4785 | 396 |
| 474 | 20240531 | 104900 | 651569825 | 4785 | 4805 | 4805 | 4785 | 26 |
| 475 | 20240531 | 104800 | 651445055 | 4805 | 4775 | 4805 | 4775 | 1563 |
| 476 | 20240531 | 104700 | 643956565 | 4785 | 4780 | 4785 | 4780 | 508 |
| 477 | 20240531 | 104600 | 641525835 | 4760 | 4760 | 4760 | 4760 | 5440 |
| 478 | 20240531 | 104500 | 615631435 | 4760 | 4770 | 4770 | 4760 | 128 |
| 479 | 20240531 | 104400 | 615022080 | 4760 | 4750 | 4760 | 4745 | 2635 |
| 480 | 20240531 | 104300 | 602496775 | 4750 | 4760 | 4760 | 4750 | 743 |
| 481 | 20240531 | 104200 | 598967285 | 4760 | 4755 | 4760 | 4755 | 41 |
| 482 | 20240531 | 104100 | 598772160 | 4750 | 4750 | 4750 | 4745 | 4139 |
| 483 | 20240531 | 104000 | 579113410 | 4750 | 4750 | 4755 | 4750 | 4288 |
| 484 | 20240531 | 103900 | 558731325 | 4755 | 4775 | 4775 | 4755 | 636 |
| 485 | 20240531 | 103800 | 555699580 | 4775 | 4785 | 4785 | 4775 | 716 |
| 486 | 20240531 | 103700 | 552280075 | 4795 | 4785 | 4795 | 4785 | 12 |
| 487 | 20240531 | 103600 | 552222555 | 4800 | 4790 | 4800 | 4775 | 9353 |
| 488 | 20240531 | 103500 | 507502135 | 4795 | 4795 | 4800 | 4795 | 585 |
| 489 | 20240531 | 103400 | 504697035 | 4800 | 4800 | 4805 | 4795 | 907 |
| 490 | 20240531 | 103300 | 500343495 | 4800 | 4795 | 4800 | 4795 | 17 |
| 491 | 20240531 | 103200 | 500261920 | 4795 | 4800 | 4800 | 4795 | 520 |
| 492 | 20240531 | 103100 | 497767175 | 4800 | 4800 | 4805 | 4800 | 2461 |
| 493 | 20240531 | 103000 | 485953790 | 4805 | 4815 | 4815 | 4805 | 3198 |
| 494 | 20240531 | 102900 | 470577925 | 4810 | 4815 | 4815 | 4810 | 145 |
| 495 | 20240531 | 102800 | 469879875 | 4830 | 4825 | 4830 | 4825 | 661 |
| 496 | 20240531 | 102700 | 466687270 | 4830 | 4820 | 4830 | 4820 | 434 |
| 497 | 20240531 | 102600 | 464593090 | 4815 | 4815 | 4815 | 4815 | 0 |
| 498 | 20240531 | 102500 | 464593090 | 4815 | 4815 | 4820 | 4815 | 598 |
| 499 | 20240531 | 102400 | 461713195 | 4815 | 4820 | 4820 | 4815 | 1895 |
| 500 | 20240531 | 102300 | 452582745 | 4825 | 4825 | 4825 | 4825 | 1 |
| 501 | 20240531 | 102200 | 452577920 | 4825 | 4820 | 4825 | 4820 | 475 |
| 502 | 20240531 | 102100 | 450288405 | 4820 | 4825 | 4830 | 4820 | 670 |
| 503 | 20240531 | 102000 | 447057010 | 4830 | 4820 | 4830 | 4820 | 160 |
| 504 | 20240531 | 101900 | 446284880 | 4820 | 4820 | 4820 | 4820 | 182 |
| 505 | 20240531 | 101800 | 445407640 | 4820 | 4820 | 4825 | 4820 | 70 |
| 506 | 20240531 | 101700 | 445070215 | 4820 | 4830 | 4830 | 4820 | 1623 |
| 507 | 20240531 | 101600 | 437239635 | 4830 | 4830 | 4830 | 4830 | 543 |
| 508 | 20240531 | 101500 | 434616945 | 4830 | 4835 | 4835 | 4830 | 5 |
| 509 | 20240531 | 101400 | 434592790 | 4840 | 4840 | 4840 | 4840 | 20 |
| 510 | 20240531 | 101300 | 434495990 | 4840 | 4835 | 4840 | 4830 | 1925 |
| 511 | 20240531 | 101200 | 425191535 | 4835 | 4835 | 4835 | 4830 | 26 |
| 512 | 20240531 | 101100 | 425065830 | 4830 | 4835 | 4835 | 4830 | 99 |
| 513 | 20240531 | 101000 | 424587580 | 4830 | 4830 | 4835 | 4825 | 506 |
| 514 | 20240531 | 100900 | 422144610 | 4825 | 4830 | 4830 | 4825 | 1311 |
| 515 | 20240531 | 100800 | 415819025 | 4830 | 4835 | 4835 | 4830 | 1371 |
| 516 | 20240531 | 100700 | 409191330 | 4840 | 4840 | 4840 | 4840 | 0 |
| 517 | 20240531 | 100600 | 409191330 | 4840 | 4840 | 4840 | 4835 | 1360 |
| 518 | 20240531 | 100500 | 402614075 | 4845 | 4840 | 4850 | 4840 | 790 |
| 519 | 20240531 | 100400 | 398783725 | 4840 | 4840 | 4840 | 4840 | 39 |
| 520 | 20240531 | 100300 | 398594965 | 4840 | 4840 | 4845 | 4840 | 2150 |
| 521 | 20240531 | 100200 | 388185640 | 4840 | 4860 | 4860 | 4835 | 4689 |
| 522 | 20240531 | 100100 | 365433195 | 4865 | 4865 | 4870 | 4865 | 2155 |
| 523 | 20240531 | 100000 | 354938910 | 4865 | 4865 | 4865 | 4865 | 283 |
| 524 | 20240531 | 095900 | 353562115 | 4865 | 4870 | 4870 | 4860 | 1352 |
| 525 | 20240531 | 095800 | 346981185 | 4875 | 4875 | 4875 | 4870 | 174 |
| 526 | 20240531 | 095700 | 346132945 | 4875 | 4870 | 4875 | 4870 | 49 |
| 527 | 20240531 | 095600 | 345894125 | 4870 | 4875 | 4875 | 4870 | 287 |
| 528 | 20240531 | 095500 | 344495055 | 4885 | 4885 | 4885 | 4885 | 4 |
| 529 | 20240531 | 095400 | 344475515 | 4885 | 4890 | 4890 | 4885 | 156 |
| 530 | 20240531 | 095300 | 343712900 | 4890 | 4870 | 4890 | 4870 | 2296 |
| 531 | 20240531 | 095200 | 332499645 | 4870 | 4870 | 4870 | 4870 | 102 |
| 532 | 20240531 | 095100 | 332002905 | 4850 | 4850 | 4850 | 4850 | 23 |
| 533 | 20240531 | 095000 | 331891355 | 4850 | 4855 | 4870 | 4850 | 849 |
| 534 | 20240531 | 094900 | 327761060 | 4855 | 4870 | 4870 | 4855 | 372 |
| 535 | 20240531 | 094800 | 325953145 | 4870 | 4875 | 4875 | 4865 | 1086 |
| 536 | 20240531 | 094700 | 320664775 | 4870 | 4880 | 4880 | 4870 | 801 |
| 537 | 20240531 | 094600 | 316760095 | 4880 | 4880 | 4880 | 4875 | 607 |
| 538 | 20240531 | 094500 | 313799425 | 4875 | 4865 | 4875 | 4865 | 911 |
| 539 | 20240531 | 094400 | 309361160 | 4865 | 4860 | 4865 | 4860 | 851 |
| 540 | 20240531 | 094300 | 305222100 | 4860 | 4860 | 4870 | 4845 | 606 |
| 541 | 20240531 | 094200 | 302273150 | 4865 | 4850 | 4865 | 4850 | 395 |
| 542 | 20240531 | 094100 | 300353440 | 4830 | 4850 | 4850 | 4830 | 1629 |
| 543 | 20240531 | 094000 | 292458935 | 4850 | 4850 | 4850 | 4845 | 140 |
| 544 | 20240531 | 093900 | 291780025 | 4835 | 4840 | 4840 | 4835 | 196 |
| 545 | 20240531 | 093800 | 290831395 | 4840 | 4850 | 4855 | 4840 | 628 |
| 546 | 20240531 | 093700 | 287786850 | 4840 | 4850 | 4860 | 4840 | 852 |
| 547 | 20240531 | 093600 | 283651755 | 4855 | 4855 | 4855 | 4850 | 397 |
| 548 | 20240531 | 093500 | 281724350 | 4865 | 4865 | 4865 | 4865 | 0 |
| 549 | 20240531 | 093400 | 281724350 | 4865 | 4865 | 4865 | 4865 | 108 |
| 550 | 20240531 | 093300 | 281198930 | 4870 | 4870 | 4870 | 4860 | 64 |
| 551 | 20240531 | 093200 | 280887435 | 4865 | 4830 | 4870 | 4830 | 1254 |
| 552 | 20240531 | 093100 | 274822275 | 4830 | 4810 | 4830 | 4810 | 3057 |
| 553 | 20240531 | 093000 | 260091615 | 4815 | 4820 | 4820 | 4815 | 819 |
| 554 | 20240531 | 092900 | 256147560 | 4820 | 4830 | 4830 | 4820 | 1760 |
| 555 | 20240531 | 092800 | 247650830 | 4830 | 4830 | 4830 | 4830 | 0 |
| 556 | 20240531 | 092700 | 247650830 | 4830 | 4840 | 4845 | 4830 | 630 |
| 557 | 20240531 | 092600 | 244604245 | 4845 | 4865 | 4865 | 4840 | 1825 |
| 558 | 20240531 | 092500 | 235761375 | 4860 | 4870 | 4870 | 4860 | 332 |
| 559 | 20240531 | 092400 | 234145110 | 4870 | 4855 | 4870 | 4855 | 1595 |
| 560 | 20240531 | 092300 | 226383800 | 4860 | 4870 | 4875 | 4860 | 1265 |
| 561 | 20240531 | 092200 | 220226095 | 4870 | 4870 | 4880 | 4870 | 110 |
| 562 | 20240531 | 092100 | 219689765 | 4870 | 4875 | 4875 | 4865 | 855 |
| 563 | 20240531 | 092000 | 215525765 | 4895 | 4895 | 4900 | 4890 | 2391 |
| 564 | 20240531 | 091900 | 203817925 | 4870 | 4865 | 4890 | 4865 | 1624 |
| 565 | 20240531 | 091800 | 195891680 | 4865 | 4865 | 4865 | 4865 | 562 |
| 566 | 20240531 | 091700 | 193157550 | 4865 | 4875 | 4875 | 4835 | 2269 |
| 567 | 20240531 | 091600 | 182155775 | 4875 | 4895 | 4915 | 4875 | 2615 |
| 568 | 20240531 | 091500 | 169362505 | 4920 | 4885 | 4920 | 4885 | 157 |
| 569 | 20240531 | 091400 | 168593865 | 4875 | 4880 | 4885 | 4845 | 572 |
| 570 | 20240531 | 091300 | 165802610 | 4880 | 4870 | 4880 | 4845 | 2864 |
| 571 | 20240531 | 091200 | 151884470 | 4860 | 4850 | 4860 | 4850 | 211 |
| 572 | 20240531 | 091100 | 150860195 | 4845 | 4830 | 4845 | 4830 | 205 |
| 573 | 20240531 | 091000 | 149869975 | 4840 | 4825 | 4840 | 4815 | 4096 |
| 574 | 20240531 | 090900 | 130114445 | 4825 | 4840 | 4840 | 4825 | 268 |
| 575 | 20240531 | 090800 | 128818175 | 4840 | 4840 | 4840 | 4820 | 1335 |
| 576 | 20240531 | 090700 | 122379525 | 4840 | 4865 | 4870 | 4840 | 239 |
| 577 | 20240531 | 090600 | 121220855 | 4870 | 4870 | 4870 | 4840 | 1389 |
| 578 | 20240531 | 090500 | 114473845 | 4875 | 4880 | 4885 | 4875 | 1302 |
| 579 | 20240531 | 090400 | 108120315 | 4880 | 4920 | 4920 | 4880 | 3766 |
| 580 | 20240531 | 090300 | 89717435 | 4925 | 4865 | 4940 | 4865 | 4038 |
| 581 | 20240531 | 090200 | 69968115 | 4860 | 4865 | 4865 | 4860 | 2308 |
| 582 | 20240531 | 090100 | 58744220 | 4865 | 4890 | 4890 | 4780 | 7606 |
| 583 | 20240531 | 090000 | 22106040 | 4890 | 4895 | 4900 | 4850 | 4417 |