30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 3 | 20240527 | 190500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20240527 | 190400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20240527 | 190300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20240527 | 190200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20240527 | 190100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20240527 | 190000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20240527 | 185900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20240527 | 185800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20240527 | 185700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20240527 | 185600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20240527 | 185500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20240527 | 185400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20240527 | 185300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20240527 | 185200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20240527 | 185100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20240527 | 185000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20240527 | 184900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20240527 | 184800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20240527 | 184700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20240527 | 184600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20240527 | 184500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20240527 | 184400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20240527 | 184300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20240527 | 184200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20240527 | 184100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20240527 | 184000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20240527 | 183900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20240527 | 183800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20240527 | 183700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20240527 | 183600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 33 | 20240527 | 183500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20240527 | 183400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20240527 | 183300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20240527 | 183200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20240527 | 183100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20240527 | 183000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20240527 | 182900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20240527 | 182800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20240527 | 182700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20240527 | 182600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20240527 | 182500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20240527 | 182400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20240527 | 182300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20240527 | 182200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20240527 | 182100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20240527 | 182000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20240527 | 181900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20240527 | 181800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20240527 | 181700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20240527 | 181600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20240527 | 181500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20240527 | 181400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20240527 | 181300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20240527 | 181200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20240527 | 181100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20240527 | 181000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20240527 | 180900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20240527 | 180800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20240527 | 180700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20240527 | 180600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 63 | 20240527 | 180500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20240527 | 180400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20240527 | 180300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20240527 | 180200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20240527 | 180100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20240527 | 180000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20240527 | 175900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20240527 | 175800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20240527 | 175700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20240527 | 175600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20240527 | 175500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20240527 | 175400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20240527 | 175300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20240527 | 175200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20240527 | 175100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20240527 | 175000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20240527 | 174900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20240527 | 174800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20240527 | 174700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20240527 | 174600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20240527 | 174500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20240527 | 174400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20240527 | 174300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20240527 | 174200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20240527 | 174100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20240527 | 174000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20240527 | 173900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20240527 | 173800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20240527 | 173700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20240527 | 173600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 93 | 20240527 | 173500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20240527 | 173400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20240527 | 173300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20240527 | 173200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20240527 | 173100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20240527 | 173000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20240527 | 172900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20240527 | 172800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20240527 | 172700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20240527 | 172600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20240527 | 172500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20240527 | 172400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20240527 | 172300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20240527 | 172200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20240527 | 172100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20240527 | 172000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20240527 | 171900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20240527 | 171800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20240527 | 171700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20240527 | 171600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20240527 | 171500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20240527 | 171400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20240527 | 171300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20240527 | 171200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20240527 | 171100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20240527 | 171000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20240527 | 170900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20240527 | 170800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20240527 | 170700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20240527 | 170600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 123 | 20240527 | 170500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20240527 | 170400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20240527 | 170300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20240527 | 170200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20240527 | 170100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20240527 | 170000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20240527 | 165900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20240527 | 165800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20240527 | 165700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20240527 | 165600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20240527 | 165500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20240527 | 165400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20240527 | 165300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20240527 | 165200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20240527 | 165100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20240527 | 165000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20240527 | 164900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20240527 | 164800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20240527 | 164700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20240527 | 164600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20240527 | 164500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20240527 | 164400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20240527 | 164300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20240527 | 164200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20240527 | 164100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20240527 | 164000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20240527 | 163900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20240527 | 163800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20240527 | 163700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20240527 | 163600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 153 | 20240527 | 163500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20240527 | 163400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20240527 | 163300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20240527 | 163200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20240527 | 163100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20240527 | 163000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20240527 | 162900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20240527 | 162800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20240527 | 162700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20240527 | 162600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20240527 | 162500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20240527 | 162400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20240527 | 162300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20240527 | 162200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20240527 | 162100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20240527 | 162000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20240527 | 161900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20240527 | 161800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20240527 | 161700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20240527 | 161600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20240527 | 161500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20240527 | 161400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20240527 | 161300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20240527 | 161200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20240527 | 161100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20240527 | 161000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20240527 | 160900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20240527 | 160800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20240527 | 160700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20240527 | 160600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 183 | 20240527 | 160500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20240527 | 160400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20240527 | 160300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20240527 | 160200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20240527 | 160100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20240527 | 160000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20240527 | 155900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20240527 | 155800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20240527 | 155700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 192 | 20240527 | 155600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20240527 | 155500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20240527 | 155400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20240527 | 155300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20240527 | 155200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20240527 | 155100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20240527 | 155000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20240527 | 154900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20240527 | 154800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20240527 | 154700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20240527 | 154600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20240527 | 154500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20240527 | 154400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 205 | 20240527 | 154300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 206 | 20240527 | 154200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 207 | 20240527 | 154100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20240527 | 154000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 209 | 20240527 | 153900 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 210 | 20240527 | 153800 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 211 | 20240527 | 153700 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 212 | 20240527 | 153600 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 213 | 20240527 | 153500 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 214 | 20240527 | 153400 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 215 | 20240527 | 153300 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 216 | 20240527 | 153200 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 217 | 20240527 | 153100 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20240527 | 153000 | 1464091060 | 5290 | 5290 | 5290 | 5290 | 1864 |
| 219 | 20240527 | 152900 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 220 | 20240527 | 152800 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 221 | 20240527 | 152700 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 222 | 20240527 | 152600 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 223 | 20240527 | 152500 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 224 | 20240527 | 152400 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 225 | 20240527 | 152300 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 226 | 20240527 | 152200 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 227 | 20240527 | 152100 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 228 | 20240527 | 152000 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 0 |
| 229 | 20240527 | 151900 | 1454230500 | 5290 | 5290 | 5290 | 5290 | 20 |
| 230 | 20240527 | 151800 | 1454124700 | 5260 | 5270 | 5280 | 5260 | 1000 |
| 231 | 20240527 | 151700 | 1448850570 | 5270 | 5260 | 5270 | 5260 | 785 |
| 232 | 20240527 | 151600 | 1444713740 | 5260 | 5280 | 5280 | 5260 | 1431 |
| 233 | 20240527 | 151500 | 1437160020 | 5280 | 5280 | 5280 | 5280 | 75 |
| 234 | 20240527 | 151400 | 1436764020 | 5270 | 5270 | 5270 | 5260 | 309 |
| 235 | 20240527 | 151300 | 1435136400 | 5260 | 5260 | 5270 | 5260 | 218 |
| 236 | 20240527 | 151200 | 1433989500 | 5260 | 5250 | 5260 | 5250 | 88 |
| 237 | 20240527 | 151100 | 1433526740 | 5260 | 5260 | 5260 | 5250 | 58 |
| 238 | 20240527 | 151000 | 1433222090 | 5260 | 5260 | 5280 | 5260 | 404 |
| 239 | 20240527 | 150900 | 1431093190 | 5270 | 5290 | 5290 | 5270 | 3167 |
| 240 | 20240527 | 150800 | 1414397050 | 5290 | 5290 | 5290 | 5290 | 655 |
| 241 | 20240527 | 150700 | 1410932100 | 5320 | 5310 | 5320 | 5310 | 570 |
| 242 | 20240527 | 150600 | 1407904700 | 5320 | 5320 | 5320 | 5320 | 6 |
| 243 | 20240527 | 150500 | 1407872780 | 5320 | 5340 | 5340 | 5320 | 31 |
| 244 | 20240527 | 150400 | 1407707840 | 5290 | 5270 | 5290 | 5270 | 374 |
| 245 | 20240527 | 150300 | 1405731880 | 5270 | 5270 | 5270 | 5260 | 395 |
| 246 | 20240527 | 150200 | 1403650270 | 5280 | 5280 | 5280 | 5280 | 449 |
| 247 | 20240527 | 150100 | 1401279550 | 5280 | 5280 | 5280 | 5280 | 12 |
| 248 | 20240527 | 150000 | 1401216190 | 5290 | 5290 | 5290 | 5290 | 200 |
| 249 | 20240527 | 145900 | 1400158190 | 5300 | 5300 | 5300 | 5290 | 168 |
| 250 | 20240527 | 145800 | 1399268580 | 5290 | 5290 | 5290 | 5290 | 200 |
| 251 | 20240527 | 145700 | 1398210580 | 5290 | 5310 | 5310 | 5290 | 51 |
| 252 | 20240527 | 145600 | 1397940770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 253 | 20240527 | 145500 | 1397940770 | 5280 | 5280 | 5320 | 5280 | 417 |
| 254 | 20240527 | 145400 | 1395737930 | 5280 | 5250 | 5280 | 5250 | 442 |
| 255 | 20240527 | 145300 | 1393410750 | 5260 | 5260 | 5260 | 5260 | 152 |
| 256 | 20240527 | 145200 | 1392611230 | 5260 | 5260 | 5270 | 5250 | 251 |
| 257 | 20240527 | 145100 | 1391292690 | 5260 | 5240 | 5260 | 5240 | 612 |
| 258 | 20240527 | 145000 | 1388076750 | 5240 | 5240 | 5240 | 5240 | 356 |
| 259 | 20240527 | 144900 | 1386211310 | 5230 | 5240 | 5240 | 5230 | 1025 |
| 260 | 20240527 | 144800 | 1380847600 | 5250 | 5260 | 5260 | 5250 | 1646 |
| 261 | 20240527 | 144700 | 1372203480 | 5270 | 5270 | 5270 | 5270 | 2 |
| 262 | 20240527 | 144600 | 1372192940 | 5270 | 5260 | 5270 | 5260 | 122 |
| 263 | 20240527 | 144500 | 1371551200 | 5260 | 5260 | 5260 | 5260 | 3 |
| 264 | 20240527 | 144400 | 1371535420 | 5270 | 5270 | 5270 | 5270 | 0 |
| 265 | 20240527 | 144300 | 1371535420 | 5270 | 5270 | 5270 | 5270 | 689 |
| 266 | 20240527 | 144200 | 1367904390 | 5270 | 5280 | 5280 | 5270 | 16 |
| 267 | 20240527 | 144100 | 1367820060 | 5270 | 5270 | 5270 | 5270 | 0 |
| 268 | 20240527 | 144000 | 1367820060 | 5270 | 5270 | 5270 | 5270 | 0 |
| 269 | 20240527 | 143900 | 1367820060 | 5270 | 5270 | 5280 | 5270 | 77 |
| 270 | 20240527 | 143800 | 1367413970 | 5290 | 5280 | 5290 | 5270 | 106 |
| 271 | 20240527 | 143700 | 1366855170 | 5280 | 5280 | 5280 | 5280 | 0 |
| 272 | 20240527 | 143600 | 1366855170 | 5280 | 5270 | 5280 | 5270 | 11 |
| 273 | 20240527 | 143500 | 1366797160 | 5280 | 5280 | 5280 | 5270 | 46 |
| 274 | 20240527 | 143400 | 1366554720 | 5270 | 5270 | 5270 | 5270 | 11 |
| 275 | 20240527 | 143300 | 1366496750 | 5280 | 5280 | 5280 | 5280 | 0 |
| 276 | 20240527 | 143200 | 1366496750 | 5280 | 5280 | 5280 | 5280 | 458 |
| 277 | 20240527 | 143100 | 1364078510 | 5280 | 5280 | 5280 | 5280 | 109 |
| 278 | 20240527 | 143000 | 1363502990 | 5280 | 5280 | 5280 | 5280 | 518 |
| 279 | 20240527 | 142900 | 1360767950 | 5290 | 5290 | 5290 | 5290 | 83 |
| 280 | 20240527 | 142800 | 1360328880 | 5300 | 5290 | 5300 | 5280 | 908 |
| 281 | 20240527 | 142700 | 1355526410 | 5300 | 5280 | 5300 | 5280 | 2915 |
| 282 | 20240527 | 142600 | 1340078450 | 5290 | 5290 | 5290 | 5290 | 0 |
| 283 | 20240527 | 142500 | 1340078450 | 5290 | 5270 | 5290 | 5270 | 495 |
| 284 | 20240527 | 142400 | 1337466260 | 5270 | 5270 | 5280 | 5270 | 59 |
| 285 | 20240527 | 142300 | 1337155030 | 5280 | 5270 | 5280 | 5270 | 16 |
| 286 | 20240527 | 142200 | 1337070670 | 5270 | 5270 | 5270 | 5270 | 48 |
| 287 | 20240527 | 142100 | 1336817710 | 5280 | 5280 | 5280 | 5280 | 6 |
| 288 | 20240527 | 142000 | 1336786030 | 5270 | 5280 | 5280 | 5270 | 17 |
| 289 | 20240527 | 141900 | 1336696310 | 5280 | 5280 | 5280 | 5280 | 1 |
| 290 | 20240527 | 141800 | 1336691030 | 5280 | 5300 | 5300 | 5280 | 399 |
| 291 | 20240527 | 141700 | 1334584250 | 5280 | 5280 | 5280 | 5280 | 108 |
| 292 | 20240527 | 141600 | 1334014010 | 5270 | 5270 | 5270 | 5270 | 143 |
| 293 | 20240527 | 141500 | 1333260400 | 5260 | 5260 | 5260 | 5260 | 22 |
| 294 | 20240527 | 141400 | 1333144680 | 5260 | 5260 | 5270 | 5260 | 195 |
| 295 | 20240527 | 141300 | 1332118550 | 5270 | 5270 | 5270 | 5270 | 4 |
| 296 | 20240527 | 141200 | 1332097470 | 5260 | 5260 | 5260 | 5260 | 72 |
| 297 | 20240527 | 141100 | 1331718750 | 5260 | 5260 | 5260 | 5250 | 112 |
| 298 | 20240527 | 141000 | 1331129740 | 5260 | 5250 | 5260 | 5250 | 461 |
| 299 | 20240527 | 140900 | 1328708500 | 5260 | 5250 | 5260 | 5250 | 60 |
| 300 | 20240527 | 140800 | 1328393400 | 5250 | 5240 | 5250 | 5240 | 87 |
| 301 | 20240527 | 140700 | 1327936780 | 5240 | 5240 | 5240 | 5240 | 219 |
| 302 | 20240527 | 140600 | 1326789220 | 5270 | 5240 | 5270 | 5230 | 2755 |
| 303 | 20240527 | 140500 | 1312327460 | 5240 | 5250 | 5250 | 5240 | 286 |
| 304 | 20240527 | 140400 | 1310826510 | 5260 | 5260 | 5260 | 5260 | 17 |
| 305 | 20240527 | 140300 | 1310737090 | 5260 | 5260 | 5260 | 5260 | 17 |
| 306 | 20240527 | 140200 | 1310647670 | 5250 | 5270 | 5270 | 5250 | 1196 |
| 307 | 20240527 | 140100 | 1304348170 | 5260 | 5270 | 5270 | 5260 | 93 |
| 308 | 20240527 | 140000 | 1303858490 | 5260 | 5260 | 5260 | 5260 | 12 |
| 309 | 20240527 | 135900 | 1303795370 | 5270 | 5270 | 5270 | 5270 | 400 |
| 310 | 20240527 | 135800 | 1301687370 | 5270 | 5270 | 5270 | 5270 | 4 |
| 311 | 20240527 | 135700 | 1301666290 | 5260 | 5260 | 5260 | 5250 | 53 |
| 312 | 20240527 | 135600 | 1301388000 | 5280 | 5270 | 5280 | 5270 | 27 |
| 313 | 20240527 | 135500 | 1301245660 | 5280 | 5280 | 5280 | 5270 | 22 |
| 314 | 20240527 | 135400 | 1301129590 | 5270 | 5270 | 5280 | 5270 | 11 |
| 315 | 20240527 | 135300 | 1301071560 | 5280 | 5260 | 5280 | 5260 | 48 |
| 316 | 20240527 | 135200 | 1300818940 | 5280 | 5240 | 5280 | 5240 | 575 |
| 317 | 20240527 | 135100 | 1297798500 | 5230 | 5230 | 5230 | 5230 | 5 |
| 318 | 20240527 | 135000 | 1297772350 | 5240 | 5230 | 5240 | 5220 | 92 |
| 319 | 20240527 | 134900 | 1297291130 | 5230 | 5240 | 5240 | 5230 | 753 |
| 320 | 20240527 | 134800 | 1293348530 | 5230 | 5240 | 5250 | 5210 | 1899 |
| 321 | 20240527 | 134700 | 1283447720 | 5240 | 5250 | 5250 | 5240 | 248 |
| 322 | 20240527 | 134600 | 1282145760 | 5250 | 5250 | 5250 | 5250 | 1 |
| 323 | 20240527 | 134500 | 1282140510 | 5240 | 5240 | 5240 | 5240 | 1651 |
| 324 | 20240527 | 134400 | 1273489270 | 5250 | 5250 | 5260 | 5250 | 2230 |
| 325 | 20240527 | 134300 | 1261772530 | 5250 | 5250 | 5250 | 5250 | 162 |
| 326 | 20240527 | 134200 | 1260922030 | 5250 | 5270 | 5270 | 5250 | 2295 |
| 327 | 20240527 | 134100 | 1248867210 | 5260 | 5270 | 5270 | 5260 | 1534 |
| 328 | 20240527 | 134000 | 1240787380 | 5280 | 5280 | 5280 | 5280 | 5 |
| 329 | 20240527 | 133900 | 1240760980 | 5280 | 5270 | 5280 | 5270 | 113 |
| 330 | 20240527 | 133800 | 1240164450 | 5280 | 5270 | 5280 | 5270 | 104 |
| 331 | 20240527 | 133700 | 1239616360 | 5270 | 5280 | 5280 | 5270 | 43 |
| 332 | 20240527 | 133600 | 1239389450 | 5270 | 5270 | 5280 | 5270 | 861 |
| 333 | 20240527 | 133500 | 1234851830 | 5280 | 5290 | 5290 | 5280 | 1481 |
| 334 | 20240527 | 133400 | 1227017720 | 5330 | 5290 | 5330 | 5290 | 1200 |
| 335 | 20240527 | 133300 | 1220663780 | 5280 | 5290 | 5300 | 5280 | 26 |
| 336 | 20240527 | 133200 | 1220526300 | 5270 | 5330 | 5330 | 5270 | 1483 |
| 337 | 20240527 | 133100 | 1212655800 | 5340 | 5340 | 5340 | 5330 | 48 |
| 338 | 20240527 | 133000 | 1212399940 | 5330 | 5280 | 5330 | 5270 | 27359 |
| 339 | 20240527 | 132900 | 1067363720 | 5260 | 5280 | 5280 | 5260 | 103 |
| 340 | 20240527 | 132800 | 1066821530 | 5270 | 5290 | 5290 | 5270 | 500 |
| 341 | 20240527 | 132700 | 1064186510 | 5270 | 5290 | 5290 | 5270 | 1173 |
| 342 | 20240527 | 132600 | 1057997560 | 5280 | 5270 | 5280 | 5270 | 98 |
| 343 | 20240527 | 132500 | 1057480310 | 5270 | 5290 | 5290 | 5270 | 1105 |
| 344 | 20240527 | 132400 | 1051653910 | 5290 | 5280 | 5300 | 5280 | 21671 |
| 345 | 20240527 | 132300 | 936809580 | 5270 | 5280 | 5300 | 5270 | 895 |
| 346 | 20240527 | 132200 | 932083210 | 5290 | 5310 | 5310 | 5280 | 1788 |
| 347 | 20240527 | 132100 | 922600590 | 5320 | 5320 | 5320 | 5320 | 839 |
| 348 | 20240527 | 132000 | 918137110 | 5320 | 5340 | 5340 | 5320 | 1098 |
| 349 | 20240527 | 131900 | 912295320 | 5330 | 5330 | 5330 | 5330 | 564 |
| 350 | 20240527 | 131800 | 909289200 | 5330 | 5330 | 5330 | 5330 | 369 |
| 351 | 20240527 | 131700 | 907322430 | 5330 | 5340 | 5340 | 5330 | 914 |
| 352 | 20240527 | 131600 | 902449850 | 5340 | 5350 | 5350 | 5340 | 504 |
| 353 | 20240527 | 131500 | 899753490 | 5350 | 5340 | 5350 | 5340 | 201 |
| 354 | 20240527 | 131400 | 898680140 | 5340 | 5340 | 5340 | 5340 | 248 |
| 355 | 20240527 | 131300 | 897355820 | 5350 | 5340 | 5350 | 5340 | 151 |
| 356 | 20240527 | 131200 | 896548250 | 5340 | 5330 | 5340 | 5330 | 1602 |
| 357 | 20240527 | 131100 | 888009570 | 5340 | 5330 | 5340 | 5330 | 30 |
| 358 | 20240527 | 131000 | 887849650 | 5330 | 5340 | 5340 | 5330 | 258 |
| 359 | 20240527 | 130900 | 886472510 | 5340 | 5340 | 5340 | 5340 | 1653 |
| 360 | 20240527 | 130800 | 877645490 | 5340 | 5350 | 5350 | 5340 | 131 |
| 361 | 20240527 | 130700 | 876945450 | 5350 | 5350 | 5350 | 5350 | 988 |
| 362 | 20240527 | 130600 | 871659650 | 5360 | 5350 | 5360 | 5340 | 1022 |
| 363 | 20240527 | 130500 | 866194600 | 5350 | 5350 | 5350 | 5350 | 214 |
| 364 | 20240527 | 130400 | 865049700 | 5350 | 5350 | 5350 | 5340 | 1461 |
| 365 | 20240527 | 130300 | 857243530 | 5350 | 5370 | 5370 | 5350 | 3826 |
| 366 | 20240527 | 130200 | 836735360 | 5380 | 5380 | 5380 | 5380 | 1116 |
| 367 | 20240527 | 130100 | 830731280 | 5380 | 5380 | 5380 | 5380 | 4 |
| 368 | 20240527 | 130000 | 830709760 | 5390 | 5390 | 5390 | 5390 | 0 |
| 369 | 20240527 | 125900 | 830709760 | 5390 | 5380 | 5390 | 5380 | 95 |
| 370 | 20240527 | 125800 | 830197820 | 5380 | 5380 | 5380 | 5380 | 4 |
| 371 | 20240527 | 125700 | 830176300 | 5380 | 5380 | 5380 | 5380 | 102 |
| 372 | 20240527 | 125600 | 829627540 | 5380 | 5390 | 5390 | 5380 | 21 |
| 373 | 20240527 | 125500 | 829514360 | 5380 | 5390 | 5390 | 5380 | 4117 |
| 374 | 20240527 | 125400 | 807356410 | 5390 | 5400 | 5400 | 5390 | 933 |
| 375 | 20240527 | 125300 | 802326840 | 5390 | 5400 | 5400 | 5390 | 40 |
| 376 | 20240527 | 125200 | 802111230 | 5390 | 5400 | 5400 | 5390 | 1142 |
| 377 | 20240527 | 125100 | 795948730 | 5400 | 5400 | 5400 | 5400 | 12 |
| 378 | 20240527 | 125000 | 795883930 | 5410 | 5410 | 5410 | 5410 | 0 |
| 379 | 20240527 | 124900 | 795883930 | 5410 | 5410 | 5410 | 5410 | 5 |
| 380 | 20240527 | 124800 | 795856880 | 5410 | 5410 | 5410 | 5410 | 500 |
| 381 | 20240527 | 124700 | 793151880 | 5410 | 5420 | 5420 | 5410 | 207 |
| 382 | 20240527 | 124600 | 792031940 | 5430 | 5430 | 5430 | 5430 | 106 |
| 383 | 20240527 | 124500 | 791456360 | 5430 | 5430 | 5430 | 5430 | 373 |
| 384 | 20240527 | 124400 | 789430970 | 5430 | 5410 | 5430 | 5410 | 34 |
| 385 | 20240527 | 124300 | 789246780 | 5400 | 5400 | 5410 | 5400 | 27 |
| 386 | 20240527 | 124200 | 789100870 | 5400 | 5400 | 5400 | 5400 | 10 |
| 387 | 20240527 | 124100 | 789046870 | 5400 | 5400 | 5400 | 5400 | 54 |
| 388 | 20240527 | 124000 | 788755270 | 5400 | 5400 | 5400 | 5400 | 4 |
| 389 | 20240527 | 123900 | 788733670 | 5400 | 5400 | 5400 | 5400 | 11 |
| 390 | 20240527 | 123800 | 788674270 | 5400 | 5390 | 5400 | 5390 | 10 |
| 391 | 20240527 | 123700 | 788620330 | 5400 | 5400 | 5400 | 5390 | 635 |
| 392 | 20240527 | 123600 | 785191340 | 5400 | 5410 | 5410 | 5400 | 41 |
| 393 | 20240527 | 123500 | 784969860 | 5410 | 5410 | 5410 | 5410 | 2 |
| 394 | 20240527 | 123400 | 784959040 | 5410 | 5410 | 5410 | 5410 | 4 |
| 395 | 20240527 | 123300 | 784937400 | 5430 | 5430 | 5430 | 5430 | 0 |
| 396 | 20240527 | 123200 | 784937400 | 5430 | 5430 | 5430 | 5430 | 4 |
| 397 | 20240527 | 123100 | 784915680 | 5440 | 5440 | 5440 | 5440 | 100 |
| 398 | 20240527 | 123000 | 784371680 | 5440 | 5450 | 5450 | 5440 | 10 |
| 399 | 20240527 | 122900 | 784317210 | 5450 | 5420 | 5450 | 5420 | 372 |
| 400 | 20240527 | 122800 | 782299040 | 5410 | 5400 | 5410 | 5400 | 121 |
| 401 | 20240527 | 122700 | 781644920 | 5400 | 5400 | 5400 | 5400 | 5 |
| 402 | 20240527 | 122600 | 781617920 | 5400 | 5400 | 5400 | 5400 | 0 |
| 403 | 20240527 | 122500 | 781617920 | 5400 | 5400 | 5400 | 5400 | 0 |
| 404 | 20240527 | 122400 | 781617920 | 5400 | 5400 | 5400 | 5400 | 14 |
| 405 | 20240527 | 122300 | 781542320 | 5400 | 5400 | 5400 | 5400 | 153 |
| 406 | 20240527 | 122200 | 780716120 | 5400 | 5400 | 5400 | 5400 | 1 |
| 407 | 20240527 | 122100 | 780710720 | 5400 | 5400 | 5400 | 5400 | 464 |
| 408 | 20240527 | 122000 | 778205120 | 5400 | 5410 | 5410 | 5400 | 42 |
| 409 | 20240527 | 121900 | 777978020 | 5410 | 5420 | 5420 | 5410 | 10 |
| 410 | 20240527 | 121800 | 777923860 | 5410 | 5410 | 5420 | 5400 | 1016 |
| 411 | 20240527 | 121700 | 772435910 | 5410 | 5410 | 5410 | 5410 | 1 |
| 412 | 20240527 | 121600 | 772430500 | 5400 | 5400 | 5400 | 5400 | 11 |
| 413 | 20240527 | 121500 | 772371100 | 5400 | 5400 | 5400 | 5400 | 47 |
| 414 | 20240527 | 121400 | 772117300 | 5410 | 5410 | 5410 | 5410 | 0 |
| 415 | 20240527 | 121300 | 772117300 | 5410 | 5410 | 5410 | 5410 | 0 |
| 416 | 20240527 | 121200 | 772117300 | 5410 | 5400 | 5410 | 5400 | 165 |
| 417 | 20240527 | 121100 | 771225320 | 5400 | 5400 | 5400 | 5400 | 85 |
| 418 | 20240527 | 121000 | 770766320 | 5400 | 5400 | 5400 | 5400 | 69 |
| 419 | 20240527 | 120900 | 770393720 | 5400 | 5400 | 5400 | 5390 | 410 |
| 420 | 20240527 | 120800 | 768179760 | 5400 | 5400 | 5400 | 5400 | 0 |
| 421 | 20240527 | 120700 | 768179760 | 5400 | 5400 | 5400 | 5400 | 52 |
| 422 | 20240527 | 120600 | 767898960 | 5430 | 5400 | 5430 | 5400 | 30 |
| 423 | 20240527 | 120500 | 767736150 | 5390 | 5410 | 5420 | 5390 | 4024 |
| 424 | 20240527 | 120400 | 746013730 | 5420 | 5420 | 5420 | 5420 | 80 |
| 425 | 20240527 | 120300 | 745580130 | 5410 | 5410 | 5410 | 5410 | 34 |
| 426 | 20240527 | 120200 | 745396190 | 5410 | 5410 | 5410 | 5410 | 51 |
| 427 | 20240527 | 120100 | 745120280 | 5400 | 5420 | 5420 | 5400 | 2027 |
| 428 | 20240527 | 120000 | 734153010 | 5420 | 5420 | 5420 | 5420 | 4 |
| 429 | 20240527 | 115900 | 734131330 | 5420 | 5420 | 5420 | 5420 | 0 |
| 430 | 20240527 | 115800 | 734131330 | 5420 | 5420 | 5420 | 5420 | 401 |
| 431 | 20240527 | 115700 | 731957910 | 5420 | 5420 | 5420 | 5420 | 15 |
| 432 | 20240527 | 115600 | 731876610 | 5420 | 5420 | 5420 | 5420 | 2 |
| 433 | 20240527 | 115500 | 731865770 | 5410 | 5420 | 5420 | 5410 | 300 |
| 434 | 20240527 | 115400 | 730241720 | 5430 | 5420 | 5430 | 5420 | 351 |
| 435 | 20240527 | 115300 | 728336300 | 5430 | 5430 | 5430 | 5430 | 0 |
| 436 | 20240527 | 115200 | 728336300 | 5430 | 5430 | 5430 | 5430 | 156 |
| 437 | 20240527 | 115100 | 727489220 | 5420 | 5420 | 5420 | 5420 | 3 |
| 438 | 20240527 | 115000 | 727472960 | 5420 | 5420 | 5420 | 5420 | 31 |
| 439 | 20240527 | 114900 | 727304940 | 5420 | 5420 | 5420 | 5420 | 44 |
| 440 | 20240527 | 114800 | 727066460 | 5420 | 5420 | 5420 | 5420 | 304 |
| 441 | 20240527 | 114700 | 725418780 | 5430 | 5430 | 5430 | 5430 | 997 |
| 442 | 20240527 | 114600 | 720005070 | 5440 | 5430 | 5440 | 5430 | 13 |
| 443 | 20240527 | 114500 | 719934460 | 5430 | 5430 | 5440 | 5430 | 49 |
| 444 | 20240527 | 114400 | 719668380 | 5440 | 5440 | 5440 | 5440 | 8 |
| 445 | 20240527 | 114300 | 719624860 | 5440 | 5430 | 5440 | 5430 | 20 |
| 446 | 20240527 | 114200 | 719516160 | 5430 | 5430 | 5430 | 5430 | 15 |
| 447 | 20240527 | 114100 | 719434710 | 5430 | 5430 | 5430 | 5430 | 52 |
| 448 | 20240527 | 114000 | 719152350 | 5430 | 5430 | 5430 | 5430 | 0 |
| 449 | 20240527 | 113900 | 719152350 | 5430 | 5430 | 5430 | 5430 | 0 |
| 450 | 20240527 | 113800 | 719152350 | 5430 | 5440 | 5440 | 5430 | 250 |
| 451 | 20240527 | 113700 | 717792420 | 5440 | 5440 | 5440 | 5440 | 35 |
| 452 | 20240527 | 113600 | 717602020 | 5450 | 5450 | 5450 | 5450 | 50 |
| 453 | 20240527 | 113500 | 717329520 | 5460 | 5460 | 5460 | 5460 | 60 |
| 454 | 20240527 | 113400 | 717001920 | 5460 | 5470 | 5470 | 5440 | 13 |
| 455 | 20240527 | 113300 | 716931070 | 5470 | 5450 | 5470 | 5450 | 201 |
| 456 | 20240527 | 113200 | 715835600 | 5500 | 5500 | 5500 | 5500 | 490 |
| 457 | 20240527 | 113100 | 713140600 | 5500 | 5480 | 5500 | 5460 | 971 |
| 458 | 20240527 | 113000 | 707816870 | 5480 | 5450 | 5480 | 5450 | 12 |
| 459 | 20240527 | 112900 | 707751360 | 5440 | 5440 | 5440 | 5430 | 43 |
| 460 | 20240527 | 112800 | 707517480 | 5430 | 5430 | 5430 | 5430 | 14 |
| 461 | 20240527 | 112700 | 707441460 | 5420 | 5420 | 5420 | 5420 | 346 |
| 462 | 20240527 | 112600 | 705566140 | 5420 | 5420 | 5420 | 5420 | 0 |
| 463 | 20240527 | 112500 | 705566140 | 5420 | 5430 | 5430 | 5420 | 150 |
| 464 | 20240527 | 112400 | 704752250 | 5430 | 5430 | 5430 | 5430 | 52 |
| 465 | 20240527 | 112300 | 704469890 | 5430 | 5430 | 5430 | 5430 | 14 |
| 466 | 20240527 | 112200 | 704393870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 467 | 20240527 | 112100 | 704393870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 468 | 20240527 | 112000 | 704393870 | 5440 | 5430 | 5440 | 5430 | 116 |
| 469 | 20240527 | 111900 | 703763290 | 5430 | 5430 | 5430 | 5430 | 12 |
| 470 | 20240527 | 111800 | 703698130 | 5440 | 5440 | 5440 | 5440 | 0 |
| 471 | 20240527 | 111700 | 703698130 | 5440 | 5440 | 5440 | 5440 | 601 |
| 472 | 20240527 | 111600 | 700428690 | 5440 | 5440 | 5440 | 5440 | 0 |
| 473 | 20240527 | 111500 | 700428690 | 5440 | 5460 | 5460 | 5440 | 1093 |
| 474 | 20240527 | 111400 | 694473200 | 5460 | 5460 | 5460 | 5460 | 1216 |
| 475 | 20240527 | 111300 | 687833840 | 5470 | 5470 | 5470 | 5470 | 0 |
| 476 | 20240527 | 111200 | 687833840 | 5470 | 5480 | 5480 | 5470 | 1027 |
| 477 | 20240527 | 111100 | 682215640 | 5480 | 5470 | 5480 | 5470 | 80 |
| 478 | 20240527 | 111000 | 681777840 | 5480 | 5480 | 5480 | 5480 | 10 |
| 479 | 20240527 | 110900 | 681723040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 480 | 20240527 | 110800 | 681723040 | 5470 | 5470 | 5470 | 5470 | 113 |
| 481 | 20240527 | 110700 | 681104930 | 5470 | 5470 | 5470 | 5470 | 111 |
| 482 | 20240527 | 110600 | 680497760 | 5490 | 5480 | 5500 | 5480 | 2330 |
| 483 | 20240527 | 110500 | 667691600 | 5490 | 5480 | 5490 | 5450 | 824 |
| 484 | 20240527 | 110400 | 663169100 | 5480 | 5450 | 5480 | 5440 | 1319 |
| 485 | 20240527 | 110300 | 655947450 | 5440 | 5420 | 5450 | 5420 | 1119 |
| 486 | 20240527 | 110200 | 649868480 | 5420 | 5410 | 5420 | 5410 | 222 |
| 487 | 20240527 | 110100 | 648666590 | 5410 | 5400 | 5410 | 5400 | 318 |
| 488 | 20240527 | 110000 | 646946940 | 5400 | 5400 | 5400 | 5400 | 176 |
| 489 | 20240527 | 105900 | 645996540 | 5400 | 5400 | 5400 | 5400 | 1712 |
| 490 | 20240527 | 105800 | 636751740 | 5400 | 5400 | 5400 | 5400 | 50 |
| 491 | 20240527 | 105700 | 636481740 | 5400 | 5400 | 5400 | 5400 | 786 |
| 492 | 20240527 | 105600 | 632237340 | 5390 | 5390 | 5390 | 5390 | 16 |
| 493 | 20240527 | 105500 | 632151100 | 5400 | 5400 | 5400 | 5400 | 1 |
| 494 | 20240527 | 105400 | 632145700 | 5400 | 5400 | 5400 | 5400 | 289 |
| 495 | 20240527 | 105300 | 630585100 | 5440 | 5390 | 5440 | 5390 | 751 |
| 496 | 20240527 | 105200 | 626520480 | 5390 | 5390 | 5390 | 5390 | 41 |
| 497 | 20240527 | 105100 | 626299490 | 5400 | 5400 | 5400 | 5400 | 6 |
| 498 | 20240527 | 105000 | 626267090 | 5400 | 5420 | 5420 | 5400 | 8 |
| 499 | 20240527 | 104900 | 626223850 | 5420 | 5400 | 5420 | 5400 | 47 |
| 500 | 20240527 | 104800 | 625969890 | 5400 | 5390 | 5400 | 5390 | 9 |
| 501 | 20240527 | 104700 | 625921350 | 5410 | 5400 | 5410 | 5390 | 119 |
| 502 | 20240527 | 104600 | 625278800 | 5400 | 5400 | 5400 | 5400 | 0 |
| 503 | 20240527 | 104500 | 625278800 | 5400 | 5390 | 5410 | 5390 | 201 |
| 504 | 20240527 | 104400 | 624195170 | 5390 | 5400 | 5400 | 5390 | 200 |
| 505 | 20240527 | 104300 | 623115210 | 5400 | 5400 | 5400 | 5400 | 184 |
| 506 | 20240527 | 104200 | 622121610 | 5400 | 5400 | 5400 | 5400 | 1376 |
| 507 | 20240527 | 104100 | 614691210 | 5400 | 5400 | 5400 | 5400 | 67 |
| 508 | 20240527 | 104000 | 614329410 | 5400 | 5410 | 5410 | 5400 | 1450 |
| 509 | 20240527 | 103900 | 606488910 | 5410 | 5420 | 5420 | 5410 | 414 |
| 510 | 20240527 | 103800 | 604247970 | 5430 | 5420 | 5430 | 5420 | 527 |
| 511 | 20240527 | 103700 | 601391530 | 5420 | 5420 | 5420 | 5420 | 35 |
| 512 | 20240527 | 103600 | 601201830 | 5410 | 5440 | 5440 | 5410 | 1600 |
| 513 | 20240527 | 103500 | 592537410 | 5440 | 5440 | 5440 | 5420 | 85 |
| 514 | 20240527 | 103400 | 592076650 | 5420 | 5430 | 5430 | 5420 | 273 |
| 515 | 20240527 | 103300 | 590595990 | 5450 | 5420 | 5450 | 5410 | 1911 |
| 516 | 20240527 | 103200 | 580236580 | 5440 | 5440 | 5440 | 5440 | 104 |
| 517 | 20240527 | 103100 | 579670820 | 5430 | 5440 | 5440 | 5430 | 6072 |
| 518 | 20240527 | 103000 | 546699080 | 5440 | 5440 | 5440 | 5440 | 0 |
| 519 | 20240527 | 102900 | 546699080 | 5440 | 5440 | 5440 | 5440 | 1004 |
| 520 | 20240527 | 102800 | 541237320 | 5450 | 5470 | 5470 | 5450 | 1107 |
| 521 | 20240527 | 102700 | 535203810 | 5450 | 5450 | 5470 | 5450 | 71 |
| 522 | 20240527 | 102600 | 534816660 | 5450 | 5460 | 5460 | 5450 | 1020 |
| 523 | 20240527 | 102500 | 529251360 | 5460 | 5470 | 5470 | 5460 | 52 |
| 524 | 20240527 | 102400 | 528967040 | 5470 | 5480 | 5480 | 5470 | 806 |
| 525 | 20240527 | 102300 | 524555620 | 5490 | 5480 | 5490 | 5480 | 393 |
| 526 | 20240527 | 102200 | 522398650 | 5480 | 5470 | 5480 | 5470 | 211 |
| 527 | 20240527 | 102100 | 521242430 | 5470 | 5470 | 5470 | 5470 | 513 |
| 528 | 20240527 | 102000 | 518436320 | 5470 | 5480 | 5480 | 5470 | 61 |
| 529 | 20240527 | 101900 | 518102450 | 5480 | 5480 | 5480 | 5470 | 148 |
| 530 | 20240527 | 101800 | 517291440 | 5470 | 5470 | 5480 | 5470 | 412 |
| 531 | 20240527 | 101700 | 515034790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 532 | 20240527 | 101600 | 515034790 | 5470 | 5490 | 5490 | 5470 | 58 |
| 533 | 20240527 | 101500 | 514717510 | 5460 | 5460 | 5490 | 5460 | 21 |
| 534 | 20240527 | 101400 | 514602820 | 5470 | 5490 | 5490 | 5470 | 607 |
| 535 | 20240527 | 101300 | 511279810 | 5490 | 5490 | 5490 | 5490 | 105 |
| 536 | 20240527 | 101200 | 510703360 | 5480 | 5480 | 5480 | 5480 | 30 |
| 537 | 20240527 | 101100 | 510538960 | 5480 | 5500 | 5500 | 5480 | 2778 |
| 538 | 20240527 | 101000 | 495314460 | 5480 | 5490 | 5490 | 5480 | 148 |
| 539 | 20240527 | 100900 | 494502510 | 5500 | 5500 | 5500 | 5500 | 52 |
| 540 | 20240527 | 100800 | 494216510 | 5490 | 5490 | 5490 | 5490 | 75 |
| 541 | 20240527 | 100700 | 493804760 | 5470 | 5500 | 5500 | 5470 | 238 |
| 542 | 20240527 | 100600 | 492502730 | 5500 | 5510 | 5520 | 5500 | 19 |
| 543 | 20240527 | 100500 | 492398140 | 5510 | 5480 | 5510 | 5480 | 888 |
| 544 | 20240527 | 100400 | 487516790 | 5480 | 5470 | 5480 | 5470 | 157 |
| 545 | 20240527 | 100300 | 486656560 | 5470 | 5460 | 5470 | 5460 | 46 |
| 546 | 20240527 | 100200 | 486405000 | 5470 | 5450 | 5470 | 5450 | 66 |
| 547 | 20240527 | 100100 | 486044890 | 5450 | 5450 | 5450 | 5450 | 98 |
| 548 | 20240527 | 100000 | 485510790 | 5440 | 5440 | 5440 | 5440 | 0 |
| 549 | 20240527 | 095900 | 485510790 | 5440 | 5440 | 5450 | 5440 | 1234 |
| 550 | 20240527 | 095800 | 478786550 | 5450 | 5440 | 5450 | 5440 | 128 |
| 551 | 20240527 | 095700 | 478090210 | 5450 | 5450 | 5450 | 5450 | 0 |
| 552 | 20240527 | 095600 | 478090210 | 5450 | 5450 | 5450 | 5450 | 115 |
| 553 | 20240527 | 095500 | 477463460 | 5430 | 5430 | 5440 | 5420 | 206 |
| 554 | 20240527 | 095400 | 476344020 | 5420 | 5460 | 5460 | 5420 | 3299 |
| 555 | 20240527 | 095300 | 458424060 | 5450 | 5450 | 5450 | 5450 | 3 |
| 556 | 20240527 | 095200 | 458407710 | 5450 | 5440 | 5450 | 5440 | 40 |
| 557 | 20240527 | 095100 | 458189750 | 5440 | 5450 | 5450 | 5440 | 281 |
| 558 | 20240527 | 095000 | 456658430 | 5460 | 5490 | 5490 | 5460 | 75 |
| 559 | 20240527 | 094900 | 456248330 | 5490 | 5490 | 5490 | 5490 | 2 |
| 560 | 20240527 | 094800 | 456237350 | 5490 | 5430 | 5490 | 5420 | 5127 |
| 561 | 20240527 | 094700 | 428340000 | 5430 | 5430 | 5430 | 5430 | 313 |
| 562 | 20240527 | 094600 | 426640410 | 5440 | 5430 | 5440 | 5430 | 407 |
| 563 | 20240527 | 094500 | 424430360 | 5430 | 5440 | 5440 | 5430 | 163 |
| 564 | 20240527 | 094400 | 423544740 | 5430 | 5420 | 5430 | 5420 | 78 |
| 565 | 20240527 | 094300 | 423121210 | 5420 | 5440 | 5440 | 5420 | 2993 |
| 566 | 20240527 | 094200 | 406869290 | 5440 | 5440 | 5450 | 5440 | 482 |
| 567 | 20240527 | 094100 | 404246370 | 5440 | 5440 | 5440 | 5440 | 0 |
| 568 | 20240527 | 094000 | 404246370 | 5440 | 5430 | 5440 | 5430 | 226 |
| 569 | 20240527 | 093900 | 403016990 | 5450 | 5450 | 5460 | 5430 | 1856 |
| 570 | 20240527 | 093800 | 392923090 | 5450 | 5460 | 5460 | 5450 | 829 |
| 571 | 20240527 | 093700 | 388402590 | 5460 | 5460 | 5460 | 5460 | 1 |
| 572 | 20240527 | 093600 | 388397130 | 5460 | 5460 | 5460 | 5450 | 233 |
| 573 | 20240527 | 093500 | 387124980 | 5470 | 5480 | 5490 | 5470 | 1160 |
| 574 | 20240527 | 093400 | 380778730 | 5480 | 5480 | 5480 | 5480 | 20 |
| 575 | 20240527 | 093300 | 380669130 | 5470 | 5470 | 5470 | 5470 | 74 |
| 576 | 20240527 | 093200 | 380264350 | 5460 | 5470 | 5470 | 5460 | 372 |
| 577 | 20240527 | 093100 | 378229730 | 5450 | 5460 | 5460 | 5450 | 237 |
| 578 | 20240527 | 093000 | 376937450 | 5450 | 5450 | 5470 | 5450 | 121 |
| 579 | 20240527 | 092900 | 376276000 | 5460 | 5450 | 5460 | 5450 | 2678 |
| 580 | 20240527 | 092800 | 361679950 | 5450 | 5450 | 5450 | 5450 | 346 |
| 581 | 20240527 | 092700 | 359794250 | 5450 | 5460 | 5460 | 5450 | 378 |
| 582 | 20240527 | 092600 | 357732900 | 5460 | 5470 | 5470 | 5440 | 1378 |
| 583 | 20240527 | 092500 | 350214560 | 5480 | 5480 | 5480 | 5480 | 868 |
| 584 | 20240527 | 092400 | 345457920 | 5480 | 5500 | 5500 | 5480 | 884 |
| 585 | 20240527 | 092300 | 340604720 | 5500 | 5500 | 5500 | 5500 | 8 |
| 586 | 20240527 | 092200 | 340560720 | 5500 | 5480 | 5510 | 5480 | 779 |
| 587 | 20240527 | 092100 | 336281990 | 5490 | 5490 | 5500 | 5480 | 938 |
| 588 | 20240527 | 092000 | 331132480 | 5490 | 5500 | 5500 | 5490 | 1197 |
| 589 | 20240527 | 091900 | 324551000 | 5500 | 5530 | 5530 | 5500 | 646 |
| 590 | 20240527 | 091800 | 320992000 | 5530 | 5580 | 5580 | 5530 | 8306 |
| 591 | 20240527 | 091700 | 274882880 | 5580 | 5560 | 5580 | 5560 | 2266 |
| 592 | 20240527 | 091600 | 262261730 | 5580 | 5580 | 5590 | 5580 | 321 |
| 593 | 20240527 | 091500 | 260469660 | 5580 | 5570 | 5580 | 5530 | 1963 |
| 594 | 20240527 | 091400 | 249524030 | 5580 | 5520 | 5580 | 5510 | 543 |
| 595 | 20240527 | 091300 | 246515800 | 5500 | 5420 | 5500 | 5420 | 1358 |
| 596 | 20240527 | 091200 | 239088290 | 5410 | 5420 | 5430 | 5410 | 294 |
| 597 | 20240527 | 091100 | 237494770 | 5430 | 5430 | 5430 | 5430 | 285 |
| 598 | 20240527 | 091000 | 235947220 | 5430 | 5420 | 5430 | 5410 | 1919 |
| 599 | 20240527 | 090900 | 225536760 | 5390 | 5410 | 5440 | 5390 | 3289 |
| 600 | 20240527 | 090800 | 207714420 | 5400 | 5400 | 5420 | 5380 | 3877 |
| 601 | 20240527 | 090700 | 186816630 | 5420 | 5410 | 5420 | 5390 | 1627 |
| 602 | 20240527 | 090600 | 178027570 | 5410 | 5420 | 5430 | 5410 | 1582 |
| 603 | 20240527 | 090500 | 169459480 | 5420 | 5420 | 5440 | 5420 | 1112 |
| 604 | 20240527 | 090400 | 163420730 | 5430 | 5450 | 5450 | 5420 | 2760 |
| 605 | 20240527 | 090300 | 148425200 | 5440 | 5470 | 5490 | 5430 | 5434 |
| 606 | 20240527 | 090200 | 118794170 | 5470 | 5500 | 5510 | 5470 | 2027 |
| 607 | 20240527 | 090100 | 107667050 | 5500 | 5550 | 5550 | 5480 | 6934 |
| 608 | 20240527 | 090000 | 69466790 | 5540 | 5620 | 5620 | 5510 | 11818 |