29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 3 | 20240529 | 184000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20240529 | 183900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20240529 | 183800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20240529 | 183700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20240529 | 183600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20240529 | 183500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20240529 | 183400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20240529 | 183300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20240529 | 183200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20240529 | 183100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20240529 | 183000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20240529 | 182900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20240529 | 182800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20240529 | 182700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20240529 | 182600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20240529 | 182500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20240529 | 182400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20240529 | 182300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20240529 | 182200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20240529 | 182100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20240529 | 182000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20240529 | 181900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20240529 | 181800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20240529 | 181700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20240529 | 181600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20240529 | 181500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20240529 | 181400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20240529 | 181300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20240529 | 181200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20240529 | 181100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 33 | 20240529 | 181000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20240529 | 180900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20240529 | 180800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20240529 | 180700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20240529 | 180600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20240529 | 180500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20240529 | 180400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20240529 | 180300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20240529 | 180200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20240529 | 180100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20240529 | 180000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20240529 | 175900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20240529 | 175800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20240529 | 175700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20240529 | 175600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20240529 | 175500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20240529 | 175400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20240529 | 175300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20240529 | 175200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20240529 | 175100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20240529 | 175000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20240529 | 174900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20240529 | 174800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20240529 | 174700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20240529 | 174600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20240529 | 174500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20240529 | 174400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20240529 | 174300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20240529 | 174200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20240529 | 174100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 63 | 20240529 | 174000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20240529 | 173900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20240529 | 173800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20240529 | 173700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20240529 | 173600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20240529 | 173500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20240529 | 173400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20240529 | 173300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20240529 | 173200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20240529 | 173100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20240529 | 173000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20240529 | 172900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20240529 | 172800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20240529 | 172700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20240529 | 172600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20240529 | 172500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20240529 | 172400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20240529 | 172300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20240529 | 172200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20240529 | 172100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20240529 | 172000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20240529 | 171900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20240529 | 171800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20240529 | 171700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20240529 | 171600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20240529 | 171500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20240529 | 171400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20240529 | 171300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20240529 | 171200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20240529 | 171100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 93 | 20240529 | 171000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20240529 | 170900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20240529 | 170800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20240529 | 170700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20240529 | 170600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20240529 | 170500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20240529 | 170400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20240529 | 170300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20240529 | 170200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20240529 | 170100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20240529 | 170000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20240529 | 165900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20240529 | 165800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20240529 | 165700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20240529 | 165600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20240529 | 165500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20240529 | 165400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20240529 | 165300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20240529 | 165200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20240529 | 165100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20240529 | 165000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20240529 | 164900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20240529 | 164800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20240529 | 164700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20240529 | 164600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20240529 | 164500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20240529 | 164400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20240529 | 164300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20240529 | 164200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20240529 | 164100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 123 | 20240529 | 164000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20240529 | 163900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20240529 | 163800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20240529 | 163700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20240529 | 163600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20240529 | 163500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20240529 | 163400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20240529 | 163300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20240529 | 163200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20240529 | 163100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20240529 | 163000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20240529 | 162900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20240529 | 162800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20240529 | 162700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20240529 | 162600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20240529 | 162500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20240529 | 162400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20240529 | 162300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20240529 | 162200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20240529 | 162100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20240529 | 162000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20240529 | 161900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20240529 | 161800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20240529 | 161700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20240529 | 161600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20240529 | 161500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20240529 | 161400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20240529 | 161300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20240529 | 161200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20240529 | 161100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 153 | 20240529 | 161000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20240529 | 160900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20240529 | 160800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20240529 | 160700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20240529 | 160600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20240529 | 160500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20240529 | 160400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20240529 | 160300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20240529 | 160200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20240529 | 160100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20240529 | 160000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20240529 | 155900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20240529 | 155800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20240529 | 155700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20240529 | 155600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20240529 | 155500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20240529 | 155400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20240529 | 155300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20240529 | 155200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20240529 | 155100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20240529 | 155000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20240529 | 154900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20240529 | 154800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20240529 | 154700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20240529 | 154600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20240529 | 154500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20240529 | 154400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20240529 | 154300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20240529 | 154200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20240529 | 154100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 183 | 20240529 | 154000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20240529 | 153900 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20240529 | 153800 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20240529 | 153700 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20240529 | 153600 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20240529 | 153500 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20240529 | 153400 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20240529 | 153300 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20240529 | 153200 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20240529 | 153100 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20240529 | 153000 | 3413608480 | 5420 | 5420 | 5420 | 5420 | 23839 |
| 194 | 20240529 | 152900 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 195 | 20240529 | 152800 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 196 | 20240529 | 152700 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 197 | 20240529 | 152600 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 198 | 20240529 | 152500 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 199 | 20240529 | 152400 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 200 | 20240529 | 152300 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 201 | 20240529 | 152200 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 202 | 20240529 | 152100 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 203 | 20240529 | 152000 | 3284401100 | 5440 | 5440 | 5440 | 5440 | 0 |
| 204 | 20240529 | 151900 | 3284401100 | 5440 | 5410 | 5440 | 5410 | 2154 |
| 205 | 20240529 | 151800 | 3272720750 | 5430 | 5420 | 5430 | 5410 | 1080 |
| 206 | 20240529 | 151700 | 3266865800 | 5420 | 5430 | 5440 | 5420 | 416 |
| 207 | 20240529 | 151600 | 3264606900 | 5430 | 5420 | 5440 | 5420 | 2204 |
| 208 | 20240529 | 151500 | 3252639640 | 5420 | 5420 | 5430 | 5420 | 2872 |
| 209 | 20240529 | 151400 | 3237053280 | 5430 | 5420 | 5430 | 5420 | 988 |
| 210 | 20240529 | 151300 | 3231689790 | 5430 | 5420 | 5430 | 5410 | 907 |
| 211 | 20240529 | 151200 | 3226773250 | 5410 | 5420 | 5430 | 5410 | 846 |
| 212 | 20240529 | 151100 | 3222188330 | 5420 | 5420 | 5420 | 5420 | 169 |
| 213 | 20240529 | 151000 | 3221272350 | 5420 | 5420 | 5420 | 5410 | 5735 |
| 214 | 20240529 | 150900 | 3190188910 | 5420 | 5440 | 5440 | 5420 | 11594 |
| 215 | 20240529 | 150800 | 3127216180 | 5440 | 5450 | 5450 | 5440 | 475 |
| 216 | 20240529 | 150700 | 3124627590 | 5450 | 5440 | 5450 | 5440 | 197 |
| 217 | 20240529 | 150600 | 3123554420 | 5440 | 5440 | 5460 | 5440 | 616 |
| 218 | 20240529 | 150500 | 3120195040 | 5450 | 5440 | 5450 | 5440 | 755 |
| 219 | 20240529 | 150400 | 3116081290 | 5440 | 5440 | 5440 | 5440 | 94 |
| 220 | 20240529 | 150300 | 3115569930 | 5450 | 5450 | 5460 | 5440 | 164 |
| 221 | 20240529 | 150200 | 3114676650 | 5450 | 5450 | 5460 | 5450 | 285 |
| 222 | 20240529 | 150100 | 3113123300 | 5450 | 5450 | 5460 | 5450 | 111 |
| 223 | 20240529 | 150000 | 3112518200 | 5450 | 5460 | 5460 | 5450 | 1096 |
| 224 | 20240529 | 145900 | 3106544820 | 5460 | 5450 | 5460 | 5450 | 224 |
| 225 | 20240529 | 145800 | 3105323970 | 5450 | 5450 | 5470 | 5450 | 121 |
| 226 | 20240529 | 145700 | 3104663780 | 5460 | 5450 | 5460 | 5450 | 349 |
| 227 | 20240529 | 145600 | 3102761570 | 5450 | 5450 | 5460 | 5450 | 88 |
| 228 | 20240529 | 145500 | 3102281650 | 5450 | 5450 | 5470 | 5450 | 128 |
| 229 | 20240529 | 145400 | 3101583500 | 5450 | 5450 | 5470 | 5450 | 241 |
| 230 | 20240529 | 145300 | 3100269070 | 5450 | 5450 | 5470 | 5450 | 122 |
| 231 | 20240529 | 145200 | 3099603670 | 5470 | 5450 | 5470 | 5440 | 467 |
| 232 | 20240529 | 145100 | 3097058260 | 5450 | 5450 | 5460 | 5450 | 712 |
| 233 | 20240529 | 145000 | 3093177390 | 5460 | 5450 | 5460 | 5450 | 288 |
| 234 | 20240529 | 144900 | 3091606130 | 5450 | 5450 | 5460 | 5450 | 112 |
| 235 | 20240529 | 144800 | 3090995580 | 5460 | 5450 | 5470 | 5450 | 214 |
| 236 | 20240529 | 144700 | 3089826940 | 5460 | 5450 | 5470 | 5450 | 444 |
| 237 | 20240529 | 144600 | 3087406640 | 5450 | 5450 | 5470 | 5450 | 652 |
| 238 | 20240529 | 144500 | 3083852420 | 5470 | 5450 | 5470 | 5450 | 629 |
| 239 | 20240529 | 144400 | 3080416490 | 5450 | 5450 | 5470 | 5450 | 137 |
| 240 | 20240529 | 144300 | 3079669040 | 5450 | 5450 | 5470 | 5440 | 876 |
| 241 | 20240529 | 144200 | 3074890220 | 5450 | 5450 | 5460 | 5450 | 157 |
| 242 | 20240529 | 144100 | 3074033820 | 5450 | 5440 | 5460 | 5440 | 8802 |
| 243 | 20240529 | 144000 | 3026046730 | 5450 | 5440 | 5450 | 5440 | 955 |
| 244 | 20240529 | 143900 | 3020844200 | 5440 | 5440 | 5450 | 5440 | 116 |
| 245 | 20240529 | 143800 | 3020212860 | 5440 | 5440 | 5450 | 5440 | 238 |
| 246 | 20240529 | 143700 | 3018917800 | 5440 | 5440 | 5450 | 5440 | 142 |
| 247 | 20240529 | 143600 | 3018144730 | 5440 | 5440 | 5450 | 5440 | 5105 |
| 248 | 20240529 | 143500 | 2990373330 | 5440 | 5440 | 5450 | 5440 | 138 |
| 249 | 20240529 | 143400 | 2989622030 | 5440 | 5450 | 5450 | 5440 | 771 |
| 250 | 20240529 | 143300 | 2985425490 | 5450 | 5440 | 5450 | 5440 | 171 |
| 251 | 20240529 | 143200 | 2984494380 | 5440 | 5440 | 5450 | 5440 | 3453 |
| 252 | 20240529 | 143100 | 2965708950 | 5440 | 5440 | 5450 | 5440 | 591 |
| 253 | 20240529 | 143000 | 2962493600 | 5450 | 5440 | 5450 | 5440 | 145 |
| 254 | 20240529 | 142900 | 2961703960 | 5440 | 5450 | 5450 | 5440 | 1173 |
| 255 | 20240529 | 142800 | 2955319250 | 5440 | 5440 | 5450 | 5440 | 160 |
| 256 | 20240529 | 142700 | 2954447850 | 5440 | 5450 | 5450 | 5440 | 3338 |
| 257 | 20240529 | 142600 | 2936256240 | 5450 | 5450 | 5460 | 5440 | 727 |
| 258 | 20240529 | 142500 | 2932296890 | 5440 | 5450 | 5460 | 5440 | 2451 |
| 259 | 20240529 | 142400 | 2918944100 | 5450 | 5470 | 5470 | 5450 | 877 |
| 260 | 20240529 | 142300 | 2914155510 | 5460 | 5460 | 5470 | 5460 | 426 |
| 261 | 20240529 | 142200 | 2911829190 | 5460 | 5460 | 5460 | 5460 | 171 |
| 262 | 20240529 | 142100 | 2910895530 | 5460 | 5460 | 5470 | 5460 | 116 |
| 263 | 20240529 | 142000 | 2910261730 | 5460 | 5460 | 5470 | 5460 | 136 |
| 264 | 20240529 | 141900 | 2909519160 | 5460 | 5460 | 5470 | 5460 | 121 |
| 265 | 20240529 | 141800 | 2908857900 | 5460 | 5460 | 5470 | 5460 | 4227 |
| 266 | 20240529 | 141700 | 2885778470 | 5460 | 5470 | 5470 | 5460 | 817 |
| 267 | 20240529 | 141600 | 2881311050 | 5470 | 5470 | 5480 | 5470 | 450 |
| 268 | 20240529 | 141500 | 2878849150 | 5470 | 5470 | 5470 | 5470 | 94 |
| 269 | 20240529 | 141400 | 2878334970 | 5480 | 5470 | 5480 | 5470 | 170 |
| 270 | 20240529 | 141300 | 2877403980 | 5470 | 5480 | 5480 | 5470 | 269 |
| 271 | 20240529 | 141200 | 2875932540 | 5480 | 5480 | 5490 | 5480 | 172 |
| 272 | 20240529 | 141100 | 2874989370 | 5480 | 5470 | 5490 | 5470 | 216 |
| 273 | 20240529 | 141000 | 2873805840 | 5470 | 5470 | 5480 | 5470 | 106 |
| 274 | 20240529 | 140900 | 2873225400 | 5470 | 5470 | 5480 | 5470 | 907 |
| 275 | 20240529 | 140800 | 2868261680 | 5480 | 5480 | 5490 | 5470 | 659 |
| 276 | 20240529 | 140700 | 2864651780 | 5480 | 5480 | 5490 | 5480 | 494 |
| 277 | 20240529 | 140600 | 2861944520 | 5480 | 5480 | 5480 | 5480 | 60 |
| 278 | 20240529 | 140500 | 2861615720 | 5480 | 5480 | 5490 | 5480 | 1105 |
| 279 | 20240529 | 140400 | 2855549880 | 5480 | 5480 | 5490 | 5480 | 81 |
| 280 | 20240529 | 140300 | 2855105800 | 5480 | 5480 | 5490 | 5480 | 191 |
| 281 | 20240529 | 140200 | 2854058690 | 5480 | 5480 | 5490 | 5480 | 83 |
| 282 | 20240529 | 140100 | 2853603630 | 5480 | 5480 | 5490 | 5480 | 2226 |
| 283 | 20240529 | 140000 | 2841403400 | 5480 | 5480 | 5490 | 5480 | 131 |
| 284 | 20240529 | 135900 | 2840684820 | 5480 | 5480 | 5490 | 5480 | 1066 |
| 285 | 20240529 | 135800 | 2834833080 | 5480 | 5480 | 5490 | 5480 | 150 |
| 286 | 20240529 | 135700 | 2834010850 | 5480 | 5480 | 5490 | 5480 | 368 |
| 287 | 20240529 | 135600 | 2831991130 | 5480 | 5480 | 5490 | 5480 | 113 |
| 288 | 20240529 | 135500 | 2831371500 | 5480 | 5480 | 5490 | 5480 | 87 |
| 289 | 20240529 | 135400 | 2830894520 | 5480 | 5480 | 5490 | 5480 | 85 |
| 290 | 20240529 | 135300 | 2830428470 | 5480 | 5480 | 5490 | 5480 | 92 |
| 291 | 20240529 | 135200 | 2829923990 | 5480 | 5480 | 5490 | 5480 | 86 |
| 292 | 20240529 | 135100 | 2829452460 | 5480 | 5480 | 5490 | 5480 | 292 |
| 293 | 20240529 | 135000 | 2827852090 | 5480 | 5480 | 5490 | 5480 | 630 |
| 294 | 20240529 | 134900 | 2824393990 | 5480 | 5490 | 5490 | 5480 | 395 |
| 295 | 20240529 | 134800 | 2822226040 | 5480 | 5490 | 5490 | 5480 | 102 |
| 296 | 20240529 | 134700 | 2821666670 | 5480 | 5480 | 5490 | 5480 | 84 |
| 297 | 20240529 | 134600 | 2821206110 | 5480 | 5480 | 5480 | 5470 | 371 |
| 298 | 20240529 | 134500 | 2819173430 | 5480 | 5480 | 5480 | 5470 | 182 |
| 299 | 20240529 | 134400 | 2818177050 | 5470 | 5470 | 5480 | 5470 | 118 |
| 300 | 20240529 | 134300 | 2817531020 | 5470 | 5470 | 5480 | 5470 | 113 |
| 301 | 20240529 | 134200 | 2816912380 | 5470 | 5470 | 5480 | 5470 | 75 |
| 302 | 20240529 | 134100 | 2816501980 | 5470 | 5480 | 5480 | 5470 | 120 |
| 303 | 20240529 | 134000 | 2815844980 | 5470 | 5470 | 5470 | 5470 | 61 |
| 304 | 20240529 | 133900 | 2815511310 | 5470 | 5470 | 5480 | 5470 | 301 |
| 305 | 20240529 | 133800 | 2813862230 | 5470 | 5480 | 5480 | 5470 | 101 |
| 306 | 20240529 | 133700 | 2813309350 | 5470 | 5470 | 5480 | 5470 | 1680 |
| 307 | 20240529 | 133600 | 2804119560 | 5470 | 5480 | 5490 | 5470 | 247 |
| 308 | 20240529 | 133500 | 2802766280 | 5470 | 5470 | 5480 | 5470 | 124 |
| 309 | 20240529 | 133400 | 2802087240 | 5470 | 5460 | 5480 | 5460 | 101 |
| 310 | 20240529 | 133300 | 2801534760 | 5480 | 5470 | 5480 | 5460 | 1086 |
| 311 | 20240529 | 133200 | 2795594720 | 5470 | 5470 | 5490 | 5470 | 1425 |
| 312 | 20240529 | 133100 | 2787789520 | 5470 | 5470 | 5490 | 5470 | 227 |
| 313 | 20240529 | 133000 | 2786546080 | 5470 | 5470 | 5490 | 5470 | 94 |
| 314 | 20240529 | 132900 | 2786031340 | 5470 | 5480 | 5480 | 5470 | 12355 |
| 315 | 20240529 | 132800 | 2718439460 | 5480 | 5480 | 5490 | 5480 | 1190 |
| 316 | 20240529 | 132700 | 2711918080 | 5480 | 5500 | 5500 | 5480 | 2003 |
| 317 | 20240529 | 132600 | 2700920700 | 5500 | 5490 | 5500 | 5490 | 143 |
| 318 | 20240529 | 132500 | 2700135290 | 5490 | 5490 | 5500 | 5490 | 225 |
| 319 | 20240529 | 132400 | 2698898390 | 5490 | 5490 | 5490 | 5490 | 60 |
| 320 | 20240529 | 132300 | 2698568990 | 5490 | 5490 | 5500 | 5490 | 582 |
| 321 | 20240529 | 132200 | 2695371600 | 5490 | 5490 | 5500 | 5490 | 105 |
| 322 | 20240529 | 132100 | 2694794720 | 5480 | 5490 | 5510 | 5480 | 8716 |
| 323 | 20240529 | 132000 | 2646887460 | 5490 | 5490 | 5500 | 5490 | 85 |
| 324 | 20240529 | 131900 | 2646420560 | 5490 | 5490 | 5500 | 5490 | 301 |
| 325 | 20240529 | 131800 | 2644765670 | 5500 | 5490 | 5500 | 5490 | 591 |
| 326 | 20240529 | 131700 | 2641520490 | 5490 | 5490 | 5500 | 5490 | 65 |
| 327 | 20240529 | 131600 | 2641163630 | 5490 | 5490 | 5500 | 5490 | 246 |
| 328 | 20240529 | 131500 | 2639811230 | 5490 | 5490 | 5500 | 5490 | 576 |
| 329 | 20240529 | 131400 | 2636648830 | 5490 | 5490 | 5500 | 5490 | 158 |
| 330 | 20240529 | 131300 | 2635781270 | 5490 | 5490 | 5500 | 5490 | 85 |
| 331 | 20240529 | 131200 | 2635314370 | 5490 | 5490 | 5500 | 5490 | 81 |
| 332 | 20240529 | 131100 | 2634869470 | 5490 | 5480 | 5500 | 5480 | 5713 |
| 333 | 20240529 | 131000 | 2603495610 | 5480 | 5480 | 5490 | 5480 | 320 |
| 334 | 20240529 | 130900 | 2601741910 | 5480 | 5480 | 5490 | 5480 | 198 |
| 335 | 20240529 | 130800 | 2600656400 | 5480 | 5480 | 5490 | 5480 | 236 |
| 336 | 20240529 | 130700 | 2599361360 | 5480 | 5490 | 5490 | 5480 | 154 |
| 337 | 20240529 | 130600 | 2598516710 | 5480 | 5480 | 5480 | 5480 | 60 |
| 338 | 20240529 | 130500 | 2598187910 | 5480 | 5480 | 5490 | 5480 | 84 |
| 339 | 20240529 | 130400 | 2597727370 | 5480 | 5480 | 5490 | 5480 | 102 |
| 340 | 20240529 | 130300 | 2597167990 | 5480 | 5480 | 5480 | 5470 | 350 |
| 341 | 20240529 | 130200 | 2595250280 | 5480 | 5470 | 5490 | 5470 | 219 |
| 342 | 20240529 | 130100 | 2594051270 | 5470 | 5470 | 5490 | 5460 | 160 |
| 343 | 20240529 | 130000 | 2593174210 | 5460 | 5470 | 5490 | 5460 | 348 |
| 344 | 20240529 | 125900 | 2591272420 | 5470 | 5480 | 5490 | 5470 | 995 |
| 345 | 20240529 | 125800 | 2585819800 | 5480 | 5490 | 5490 | 5480 | 150 |
| 346 | 20240529 | 125700 | 2584996420 | 5490 | 5490 | 5500 | 5490 | 105 |
| 347 | 20240529 | 125600 | 2584419520 | 5490 | 5500 | 5500 | 5490 | 57 |
| 348 | 20240529 | 125500 | 2584106380 | 5490 | 5490 | 5510 | 5490 | 108 |
| 349 | 20240529 | 125400 | 2583512500 | 5490 | 5500 | 5510 | 5490 | 185 |
| 350 | 20240529 | 125300 | 2582495100 | 5500 | 5500 | 5510 | 5500 | 304 |
| 351 | 20240529 | 125200 | 2580822680 | 5500 | 5500 | 5510 | 5500 | 129 |
| 352 | 20240529 | 125100 | 2580112520 | 5500 | 5510 | 5520 | 5500 | 771 |
| 353 | 20240529 | 125000 | 2575864300 | 5510 | 5500 | 5520 | 5500 | 80 |
| 354 | 20240529 | 124900 | 2575423750 | 5500 | 5500 | 5510 | 5500 | 682 |
| 355 | 20240529 | 124800 | 2571671510 | 5500 | 5500 | 5510 | 5500 | 327 |
| 356 | 20240529 | 124700 | 2569870340 | 5500 | 5500 | 5510 | 5500 | 89 |
| 357 | 20240529 | 124600 | 2569380550 | 5500 | 5500 | 5510 | 5500 | 1548 |
| 358 | 20240529 | 124500 | 2560854730 | 5500 | 5500 | 5500 | 5500 | 130 |
| 359 | 20240529 | 124400 | 2560139730 | 5500 | 5500 | 5510 | 5500 | 121 |
| 360 | 20240529 | 124300 | 2559473620 | 5500 | 5500 | 5510 | 5500 | 77 |
| 361 | 20240529 | 124200 | 2559049950 | 5500 | 5500 | 5510 | 5500 | 1285 |
| 362 | 20240529 | 124100 | 2551981700 | 5500 | 5500 | 5510 | 5500 | 540 |
| 363 | 20240529 | 124000 | 2549006910 | 5500 | 5500 | 5510 | 5500 | 96 |
| 364 | 20240529 | 123900 | 2548478750 | 5510 | 5500 | 5510 | 5500 | 183 |
| 365 | 20240529 | 123800 | 2547471120 | 5510 | 5510 | 5510 | 5500 | 1096 |
| 366 | 20240529 | 123700 | 2541440930 | 5510 | 5510 | 5520 | 5500 | 590 |
| 367 | 20240529 | 123600 | 2538188950 | 5510 | 5510 | 5520 | 5510 | 106 |
| 368 | 20240529 | 123500 | 2537604730 | 5510 | 5510 | 5520 | 5510 | 85 |
| 369 | 20240529 | 123400 | 2537136130 | 5510 | 5520 | 5520 | 5510 | 116 |
| 370 | 20240529 | 123300 | 2536496570 | 5520 | 5500 | 5520 | 5500 | 1979 |
| 371 | 20240529 | 123200 | 2525592270 | 5490 | 5500 | 5510 | 5490 | 315 |
| 372 | 20240529 | 123100 | 2523860110 | 5500 | 5490 | 5510 | 5490 | 70 |
| 373 | 20240529 | 123000 | 2523475500 | 5490 | 5490 | 5500 | 5490 | 610 |
| 374 | 20240529 | 122900 | 2520121610 | 5490 | 5490 | 5510 | 5490 | 988 |
| 375 | 20240529 | 122800 | 2514694870 | 5500 | 5500 | 5510 | 5490 | 122 |
| 376 | 20240529 | 122700 | 2514023650 | 5500 | 5500 | 5510 | 5500 | 81 |
| 377 | 20240529 | 122600 | 2513577960 | 5500 | 5500 | 5510 | 5490 | 96 |
| 378 | 20240529 | 122500 | 2513050050 | 5500 | 5500 | 5500 | 5490 | 380 |
| 379 | 20240529 | 122400 | 2510961530 | 5500 | 5510 | 5510 | 5500 | 206 |
| 380 | 20240529 | 122300 | 2509828180 | 5500 | 5510 | 5510 | 5500 | 1541 |
| 381 | 20240529 | 122200 | 2501347640 | 5510 | 5510 | 5520 | 5510 | 356 |
| 382 | 20240529 | 122100 | 2499385900 | 5510 | 5510 | 5520 | 5510 | 1542 |
| 383 | 20240529 | 122000 | 2490887940 | 5510 | 5520 | 5530 | 5510 | 1226 |
| 384 | 20240529 | 121900 | 2484120350 | 5520 | 5520 | 5530 | 5520 | 563 |
| 385 | 20240529 | 121800 | 2481012140 | 5520 | 5520 | 5530 | 5520 | 693 |
| 386 | 20240529 | 121700 | 2477186460 | 5520 | 5520 | 5530 | 5520 | 91 |
| 387 | 20240529 | 121600 | 2476683840 | 5520 | 5510 | 5530 | 5510 | 327 |
| 388 | 20240529 | 121500 | 2474879640 | 5510 | 5520 | 5520 | 5510 | 182 |
| 389 | 20240529 | 121400 | 2473876600 | 5520 | 5520 | 5530 | 5510 | 2234 |
| 390 | 20240529 | 121300 | 2461544550 | 5520 | 5530 | 5530 | 5520 | 97 |
| 391 | 20240529 | 121200 | 2461008750 | 5520 | 5520 | 5530 | 5520 | 306 |
| 392 | 20240529 | 121100 | 2459319380 | 5520 | 5520 | 5530 | 5520 | 1292 |
| 393 | 20240529 | 121000 | 2452187380 | 5520 | 5530 | 5540 | 5520 | 1194 |
| 394 | 20240529 | 120900 | 2445584340 | 5530 | 5540 | 5550 | 5530 | 1943 |
| 395 | 20240529 | 120800 | 2434820540 | 5540 | 5530 | 5540 | 5520 | 2698 |
| 396 | 20240529 | 120700 | 2419890940 | 5530 | 5520 | 5530 | 5520 | 639 |
| 397 | 20240529 | 120600 | 2416361870 | 5520 | 5520 | 5540 | 5520 | 3815 |
| 398 | 20240529 | 120500 | 2395285170 | 5520 | 5520 | 5530 | 5520 | 105 |
| 399 | 20240529 | 120400 | 2394705220 | 5520 | 5530 | 5530 | 5520 | 1235 |
| 400 | 20240529 | 120300 | 2387876020 | 5530 | 5530 | 5540 | 5530 | 3554 |
| 401 | 20240529 | 120200 | 2368208060 | 5530 | 5520 | 5530 | 5520 | 1898 |
| 402 | 20240529 | 120100 | 2357715620 | 5520 | 5530 | 5540 | 5520 | 1277 |
| 403 | 20240529 | 120000 | 2350654430 | 5540 | 5530 | 5540 | 5530 | 2009 |
| 404 | 20240529 | 115900 | 2339544490 | 5530 | 5530 | 5530 | 5520 | 609 |
| 405 | 20240529 | 115800 | 2336177100 | 5530 | 5520 | 5530 | 5520 | 1777 |
| 406 | 20240529 | 115700 | 2326355770 | 5520 | 5510 | 5530 | 5510 | 4197 |
| 407 | 20240529 | 115600 | 2303185740 | 5510 | 5500 | 5520 | 5500 | 1129 |
| 408 | 20240529 | 115500 | 2296964840 | 5500 | 5510 | 5510 | 5500 | 275 |
| 409 | 20240529 | 115400 | 2295450510 | 5500 | 5500 | 5520 | 5500 | 3301 |
| 410 | 20240529 | 115300 | 2277267700 | 5500 | 5500 | 5510 | 5490 | 2388 |
| 411 | 20240529 | 115200 | 2264114380 | 5490 | 5480 | 5510 | 5480 | 18872 |
| 412 | 20240529 | 115100 | 2160349130 | 5460 | 5460 | 5480 | 5450 | 9229 |
| 413 | 20240529 | 115000 | 2109859300 | 5450 | 5460 | 5460 | 5450 | 703 |
| 414 | 20240529 | 114900 | 2106023520 | 5460 | 5460 | 5460 | 5440 | 3637 |
| 415 | 20240529 | 114800 | 2086189160 | 5470 | 5450 | 5470 | 5450 | 234 |
| 416 | 20240529 | 114700 | 2084911630 | 5450 | 5460 | 5470 | 5450 | 616 |
| 417 | 20240529 | 114600 | 2081548290 | 5460 | 5460 | 5470 | 5450 | 8728 |
| 418 | 20240529 | 114500 | 2033893350 | 5450 | 5440 | 5460 | 5440 | 2504 |
| 419 | 20240529 | 114400 | 2020242580 | 5440 | 5440 | 5450 | 5440 | 236 |
| 420 | 20240529 | 114300 | 2018958480 | 5440 | 5440 | 5450 | 5440 | 345 |
| 421 | 20240529 | 114200 | 2017078830 | 5440 | 5440 | 5440 | 5440 | 88 |
| 422 | 20240529 | 114100 | 2016600110 | 5440 | 5430 | 5450 | 5430 | 2087 |
| 423 | 20240529 | 114000 | 2005233500 | 5440 | 5430 | 5440 | 5430 | 191 |
| 424 | 20240529 | 113900 | 2004195130 | 5440 | 5430 | 5440 | 5430 | 815 |
| 425 | 20240529 | 113800 | 1999768630 | 5430 | 5430 | 5440 | 5430 | 116 |
| 426 | 20240529 | 113700 | 1999138290 | 5430 | 5430 | 5430 | 5430 | 461 |
| 427 | 20240529 | 113600 | 1996635060 | 5430 | 5430 | 5440 | 5430 | 3571 |
| 428 | 20240529 | 113500 | 1977242420 | 5430 | 5430 | 5430 | 5430 | 86 |
| 429 | 20240529 | 113400 | 1976775440 | 5430 | 5430 | 5440 | 5430 | 1652 |
| 430 | 20240529 | 113300 | 1967802160 | 5430 | 5430 | 5440 | 5430 | 642 |
| 431 | 20240529 | 113200 | 1964311100 | 5430 | 5430 | 5440 | 5430 | 411 |
| 432 | 20240529 | 113100 | 1962075870 | 5430 | 5430 | 5440 | 5430 | 109 |
| 433 | 20240529 | 113000 | 1961483510 | 5430 | 5430 | 5430 | 5430 | 60 |
| 434 | 20240529 | 112900 | 1961157710 | 5430 | 5430 | 5440 | 5420 | 1636 |
| 435 | 20240529 | 112800 | 1952289580 | 5430 | 5420 | 5430 | 5420 | 80 |
| 436 | 20240529 | 112700 | 1951855790 | 5420 | 5420 | 5430 | 5420 | 465 |
| 437 | 20240529 | 112600 | 1949331480 | 5420 | 5430 | 5430 | 5420 | 140 |
| 438 | 20240529 | 112500 | 1948572290 | 5430 | 5430 | 5440 | 5430 | 1023 |
| 439 | 20240529 | 112400 | 1943016970 | 5430 | 5430 | 5440 | 5430 | 501 |
| 440 | 20240529 | 112300 | 1940296140 | 5430 | 5430 | 5430 | 5430 | 307 |
| 441 | 20240529 | 112200 | 1938629130 | 5430 | 5430 | 5440 | 5430 | 399 |
| 442 | 20240529 | 112100 | 1936459670 | 5430 | 5430 | 5430 | 5430 | 63 |
| 443 | 20240529 | 112000 | 1936117580 | 5430 | 5430 | 5440 | 5420 | 123 |
| 444 | 20240529 | 111900 | 1935449230 | 5430 | 5430 | 5430 | 5420 | 1081 |
| 445 | 20240529 | 111800 | 1929589840 | 5420 | 5420 | 5430 | 5420 | 982 |
| 446 | 20240529 | 111700 | 1924258180 | 5420 | 5430 | 5440 | 5420 | 563 |
| 447 | 20240529 | 111600 | 1921200170 | 5430 | 5430 | 5440 | 5430 | 382 |
| 448 | 20240529 | 111500 | 1919124360 | 5430 | 5430 | 5440 | 5430 | 74 |
| 449 | 20240529 | 111400 | 1918722400 | 5430 | 5430 | 5430 | 5430 | 128 |
| 450 | 20240529 | 111300 | 1918027360 | 5430 | 5430 | 5440 | 5430 | 220 |
| 451 | 20240529 | 111200 | 1916831160 | 5430 | 5430 | 5430 | 5430 | 61 |
| 452 | 20240529 | 111100 | 1916499930 | 5430 | 5430 | 5440 | 5430 | 181 |
| 453 | 20240529 | 111000 | 1915515890 | 5430 | 5430 | 5430 | 5430 | 210 |
| 454 | 20240529 | 110900 | 1914375590 | 5440 | 5420 | 5440 | 5420 | 2437 |
| 455 | 20240529 | 110800 | 1901150290 | 5420 | 5420 | 5430 | 5420 | 63 |
| 456 | 20240529 | 110700 | 1900808810 | 5420 | 5420 | 5430 | 5420 | 161 |
| 457 | 20240529 | 110600 | 1899936180 | 5420 | 5420 | 5430 | 5420 | 220 |
| 458 | 20240529 | 110500 | 1898743210 | 5420 | 5420 | 5430 | 5420 | 466 |
| 459 | 20240529 | 110400 | 1896217290 | 5420 | 5410 | 5430 | 5410 | 88 |
| 460 | 20240529 | 110300 | 1895740360 | 5410 | 5410 | 5420 | 5410 | 202 |
| 461 | 20240529 | 110200 | 1894646420 | 5410 | 5410 | 5420 | 5410 | 295 |
| 462 | 20240529 | 110100 | 1893048230 | 5410 | 5410 | 5420 | 5410 | 5106 |
| 463 | 20240529 | 110000 | 1865424310 | 5410 | 5420 | 5420 | 5410 | 920 |
| 464 | 20240529 | 105900 | 1860439750 | 5410 | 5420 | 5420 | 5410 | 3518 |
| 465 | 20240529 | 105800 | 1841372510 | 5420 | 5420 | 5430 | 5420 | 1088 |
| 466 | 20240529 | 105700 | 1835465190 | 5420 | 5420 | 5430 | 5420 | 250 |
| 467 | 20240529 | 105600 | 1834108290 | 5420 | 5430 | 5430 | 5420 | 6536 |
| 468 | 20240529 | 105500 | 1798618730 | 5430 | 5430 | 5440 | 5430 | 600 |
| 469 | 20240529 | 105400 | 1795360200 | 5440 | 5430 | 5440 | 5430 | 285 |
| 470 | 20240529 | 105300 | 1793812340 | 5430 | 5440 | 5440 | 5430 | 100 |
| 471 | 20240529 | 105200 | 1793268940 | 5430 | 5430 | 5440 | 5430 | 869 |
| 472 | 20240529 | 105100 | 1788542180 | 5430 | 5440 | 5440 | 5430 | 106 |
| 473 | 20240529 | 105000 | 1787966350 | 5430 | 5430 | 5440 | 5430 | 363 |
| 474 | 20240529 | 104900 | 1785995050 | 5430 | 5430 | 5440 | 5430 | 158 |
| 475 | 20240529 | 104800 | 1785137070 | 5430 | 5430 | 5440 | 5430 | 187 |
| 476 | 20240529 | 104700 | 1784121090 | 5430 | 5420 | 5430 | 5420 | 318 |
| 477 | 20240529 | 104600 | 1782394630 | 5430 | 5420 | 5430 | 5420 | 1989 |
| 478 | 20240529 | 104500 | 1771613780 | 5430 | 5430 | 5430 | 5420 | 114 |
| 479 | 20240529 | 104400 | 1770995560 | 5420 | 5420 | 5430 | 5420 | 205 |
| 480 | 20240529 | 104300 | 1769883050 | 5420 | 5430 | 5430 | 5420 | 1780 |
| 481 | 20240529 | 104200 | 1760229860 | 5430 | 5430 | 5440 | 5430 | 534 |
| 482 | 20240529 | 104100 | 1757330050 | 5430 | 5410 | 5430 | 5410 | 2968 |
| 483 | 20240529 | 104000 | 1741226270 | 5410 | 5400 | 5420 | 5400 | 8502 |
| 484 | 20240529 | 103900 | 1695217220 | 5400 | 5400 | 5410 | 5400 | 84 |
| 485 | 20240529 | 103800 | 1694763380 | 5400 | 5400 | 5400 | 5390 | 1061 |
| 486 | 20240529 | 103700 | 1689034230 | 5400 | 5390 | 5400 | 5390 | 387 |
| 487 | 20240529 | 103600 | 1686944950 | 5390 | 5400 | 5410 | 5390 | 4780 |
| 488 | 20240529 | 103500 | 1661133160 | 5400 | 5410 | 5410 | 5400 | 1273 |
| 489 | 20240529 | 103400 | 1654257480 | 5400 | 5400 | 5410 | 5400 | 1702 |
| 490 | 20240529 | 103300 | 1645054470 | 5400 | 5400 | 5410 | 5400 | 177 |
| 491 | 20240529 | 103200 | 1644097800 | 5400 | 5400 | 5410 | 5400 | 215 |
| 492 | 20240529 | 103100 | 1642936770 | 5400 | 5400 | 5400 | 5390 | 4216 |
| 493 | 20240529 | 103000 | 1620170930 | 5390 | 5400 | 5400 | 5390 | 2678 |
| 494 | 20240529 | 102900 | 1605710390 | 5390 | 5390 | 5400 | 5390 | 65 |
| 495 | 20240529 | 102800 | 1605359990 | 5390 | 5390 | 5400 | 5390 | 2055 |
| 496 | 20240529 | 102700 | 1594279600 | 5390 | 5390 | 5400 | 5390 | 1228 |
| 497 | 20240529 | 102600 | 1587649100 | 5390 | 5390 | 5400 | 5390 | 1059 |
| 498 | 20240529 | 102500 | 1581940250 | 5390 | 5390 | 5400 | 5390 | 1851 |
| 499 | 20240529 | 102400 | 1571946750 | 5390 | 5390 | 5400 | 5390 | 89 |
| 500 | 20240529 | 102300 | 1571466850 | 5400 | 5390 | 5400 | 5390 | 2307 |
| 501 | 20240529 | 102200 | 1559012480 | 5390 | 5390 | 5390 | 5390 | 2046 |
| 502 | 20240529 | 102100 | 1547984540 | 5390 | 5400 | 5400 | 5390 | 2226 |
| 503 | 20240529 | 102000 | 1535984720 | 5400 | 5420 | 5420 | 5400 | 5316 |
| 504 | 20240529 | 101900 | 1507272650 | 5410 | 5400 | 5420 | 5400 | 1190 |
| 505 | 20240529 | 101800 | 1500829290 | 5410 | 5390 | 5410 | 5390 | 7323 |
| 506 | 20240529 | 101700 | 1461275160 | 5390 | 5390 | 5400 | 5390 | 1172 |
| 507 | 20240529 | 101600 | 1454956970 | 5390 | 5400 | 5400 | 5390 | 3231 |
| 508 | 20240529 | 101500 | 1437530220 | 5390 | 5380 | 5400 | 5380 | 5749 |
| 509 | 20240529 | 101400 | 1406527440 | 5380 | 5380 | 5390 | 5380 | 156 |
| 510 | 20240529 | 101300 | 1405687430 | 5380 | 5370 | 5380 | 5370 | 6247 |
| 511 | 20240529 | 101200 | 1372086250 | 5370 | 5380 | 5380 | 5370 | 6269 |
| 512 | 20240529 | 101100 | 1338403060 | 5380 | 5380 | 5390 | 5370 | 5759 |
| 513 | 20240529 | 101000 | 1307433700 | 5380 | 5390 | 5390 | 5380 | 3273 |
| 514 | 20240529 | 100900 | 1289804710 | 5390 | 5380 | 5400 | 5370 | 7373 |
| 515 | 20240529 | 100800 | 1250126580 | 5380 | 5390 | 5390 | 5380 | 2491 |
| 516 | 20240529 | 100700 | 1236703290 | 5390 | 5390 | 5410 | 5390 | 2719 |
| 517 | 20240529 | 100600 | 1222020060 | 5400 | 5410 | 5420 | 5400 | 12185 |
| 518 | 20240529 | 100500 | 1156153640 | 5420 | 5410 | 5420 | 5400 | 3309 |
| 519 | 20240529 | 100400 | 1138252840 | 5410 | 5400 | 5420 | 5400 | 4376 |
| 520 | 20240529 | 100300 | 1114605430 | 5410 | 5410 | 5410 | 5400 | 15235 |
| 521 | 20240529 | 100200 | 1032320430 | 5410 | 5410 | 5420 | 5400 | 6643 |
| 522 | 20240529 | 100100 | 996375670 | 5420 | 5430 | 5430 | 5410 | 5899 |
| 523 | 20240529 | 100000 | 964453720 | 5420 | 5430 | 5430 | 5410 | 8584 |
| 524 | 20240529 | 095900 | 917950090 | 5430 | 5440 | 5440 | 5420 | 4120 |
| 525 | 20240529 | 095800 | 895578850 | 5430 | 5440 | 5440 | 5420 | 7441 |
| 526 | 20240529 | 095700 | 855182550 | 5450 | 5440 | 5450 | 5440 | 437 |
| 527 | 20240529 | 095600 | 852805210 | 5440 | 5440 | 5440 | 5430 | 4619 |
| 528 | 20240529 | 095500 | 827677860 | 5440 | 5450 | 5450 | 5440 | 398 |
| 529 | 20240529 | 095400 | 825512620 | 5450 | 5440 | 5450 | 5440 | 535 |
| 530 | 20240529 | 095300 | 822600780 | 5450 | 5450 | 5450 | 5440 | 3215 |
| 531 | 20240529 | 095200 | 805105780 | 5450 | 5450 | 5460 | 5450 | 9409 |
| 532 | 20240529 | 095100 | 753826720 | 5460 | 5460 | 5460 | 5450 | 2979 |
| 533 | 20240529 | 095000 | 737579710 | 5460 | 5460 | 5460 | 5450 | 3446 |
| 534 | 20240529 | 094900 | 718794550 | 5460 | 5460 | 5460 | 5460 | 1039 |
| 535 | 20240529 | 094800 | 713121610 | 5460 | 5460 | 5460 | 5450 | 1058 |
| 536 | 20240529 | 094700 | 707346760 | 5460 | 5460 | 5470 | 5460 | 643 |
| 537 | 20240529 | 094600 | 703835820 | 5460 | 5470 | 5470 | 5460 | 1299 |
| 538 | 20240529 | 094500 | 696743170 | 5470 | 5470 | 5470 | 5450 | 960 |
| 539 | 20240529 | 094400 | 691506790 | 5470 | 5470 | 5480 | 5460 | 3628 |
| 540 | 20240529 | 094300 | 671685110 | 5460 | 5470 | 5470 | 5460 | 162 |
| 541 | 20240529 | 094200 | 670799450 | 5460 | 5470 | 5470 | 5460 | 777 |
| 542 | 20240529 | 094100 | 666551260 | 5470 | 5470 | 5470 | 5460 | 1112 |
| 543 | 20240529 | 094000 | 660475880 | 5470 | 5470 | 5480 | 5470 | 250 |
| 544 | 20240529 | 093900 | 659108180 | 5470 | 5480 | 5480 | 5470 | 222 |
| 545 | 20240529 | 093800 | 657893600 | 5490 | 5480 | 5490 | 5470 | 254 |
| 546 | 20240529 | 093700 | 656503410 | 5470 | 5460 | 5470 | 5450 | 1639 |
| 547 | 20240529 | 093600 | 647558470 | 5460 | 5450 | 5460 | 5450 | 4558 |
| 548 | 20240529 | 093500 | 622687220 | 5460 | 5490 | 5490 | 5450 | 17031 |
| 549 | 20240529 | 093400 | 529584200 | 5480 | 5490 | 5490 | 5480 | 392 |
| 550 | 20240529 | 093300 | 527435150 | 5490 | 5490 | 5490 | 5490 | 208 |
| 551 | 20240529 | 093200 | 526293230 | 5490 | 5490 | 5490 | 5480 | 1416 |
| 552 | 20240529 | 093100 | 518529390 | 5490 | 5490 | 5500 | 5480 | 2470 |
| 553 | 20240529 | 093000 | 504969590 | 5490 | 5480 | 5490 | 5470 | 837 |
| 554 | 20240529 | 092900 | 500382880 | 5470 | 5480 | 5480 | 5470 | 345 |
| 555 | 20240529 | 092800 | 498492590 | 5470 | 5460 | 5470 | 5460 | 639 |
| 556 | 20240529 | 092700 | 494998070 | 5470 | 5470 | 5470 | 5460 | 1110 |
| 557 | 20240529 | 092600 | 488928780 | 5470 | 5470 | 5470 | 5460 | 2112 |
| 558 | 20240529 | 092500 | 477378240 | 5470 | 5470 | 5470 | 5460 | 1085 |
| 559 | 20240529 | 092400 | 471446100 | 5470 | 5480 | 5480 | 5460 | 1477 |
| 560 | 20240529 | 092300 | 463373860 | 5490 | 5480 | 5490 | 5470 | 1458 |
| 561 | 20240529 | 092200 | 455392820 | 5480 | 5490 | 5490 | 5470 | 3762 |
| 562 | 20240529 | 092100 | 434795630 | 5490 | 5480 | 5490 | 5470 | 1198 |
| 563 | 20240529 | 092000 | 428224480 | 5470 | 5470 | 5470 | 5470 | 3576 |
| 564 | 20240529 | 091900 | 408663760 | 5470 | 5470 | 5470 | 5460 | 455 |
| 565 | 20240529 | 091800 | 406176070 | 5470 | 5480 | 5480 | 5470 | 3651 |
| 566 | 20240529 | 091700 | 386204770 | 5470 | 5480 | 5490 | 5470 | 1560 |
| 567 | 20240529 | 091600 | 377660530 | 5490 | 5490 | 5490 | 5480 | 1217 |
| 568 | 20240529 | 091500 | 370980830 | 5490 | 5480 | 5490 | 5480 | 818 |
| 569 | 20240529 | 091400 | 366494340 | 5470 | 5480 | 5480 | 5470 | 22121 |
| 570 | 20240529 | 091300 | 245490250 | 5480 | 5490 | 5490 | 5460 | 7537 |
| 571 | 20240529 | 091200 | 204240750 | 5490 | 5490 | 5500 | 5490 | 1060 |
| 572 | 20240529 | 091100 | 198419470 | 5490 | 5500 | 5500 | 5490 | 1498 |
| 573 | 20240529 | 091000 | 190192910 | 5500 | 5500 | 5510 | 5490 | 4859 |
| 574 | 20240529 | 090900 | 163464650 | 5510 | 5510 | 5510 | 5500 | 1796 |
| 575 | 20240529 | 090800 | 153573940 | 5510 | 5510 | 5510 | 5500 | 1922 |
| 576 | 20240529 | 090700 | 142993960 | 5510 | 5520 | 5520 | 5500 | 1973 |
| 577 | 20240529 | 090600 | 132141440 | 5510 | 5520 | 5530 | 5510 | 3058 |
| 578 | 20240529 | 090500 | 115285890 | 5520 | 5520 | 5520 | 5520 | 1132 |
| 579 | 20240529 | 090400 | 109037250 | 5520 | 5510 | 5520 | 5510 | 1052 |
| 580 | 20240529 | 090300 | 103237410 | 5510 | 5500 | 5510 | 5500 | 1498 |
| 581 | 20240529 | 090200 | 94994540 | 5500 | 5500 | 5500 | 5490 | 1747 |
| 582 | 20240529 | 090100 | 85395180 | 5500 | 5510 | 5520 | 5490 | 8129 |
| 583 | 20240529 | 090000 | 40655180 | 5520 | 5520 | 5530 | 5510 | 7251 |