30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 3 | 20240528 | 192100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20240528 | 192000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20240528 | 191900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20240528 | 191800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20240528 | 191700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20240528 | 191600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20240528 | 191500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20240528 | 191400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20240528 | 191300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20240528 | 191200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20240528 | 191100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20240528 | 191000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20240528 | 190900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20240528 | 190800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20240528 | 190700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20240528 | 190600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20240528 | 190500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20240528 | 190400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20240528 | 190300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20240528 | 190200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20240528 | 190100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20240528 | 190000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20240528 | 185900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20240528 | 185800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20240528 | 185700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20240528 | 185600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20240528 | 185500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20240528 | 185400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20240528 | 185300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20240528 | 185200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 33 | 20240528 | 185100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20240528 | 185000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20240528 | 184900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20240528 | 184800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20240528 | 184700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20240528 | 184600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20240528 | 184500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20240528 | 184400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20240528 | 184300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20240528 | 184200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20240528 | 184100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20240528 | 184000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20240528 | 183900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20240528 | 183800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20240528 | 183700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20240528 | 183600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20240528 | 183500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20240528 | 183400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20240528 | 183300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20240528 | 183200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20240528 | 183100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20240528 | 183000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20240528 | 182900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20240528 | 182800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20240528 | 182700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20240528 | 182600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20240528 | 182500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20240528 | 182400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20240528 | 182300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20240528 | 182200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 63 | 20240528 | 182100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20240528 | 182000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20240528 | 181900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20240528 | 181800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20240528 | 181700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20240528 | 181600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20240528 | 181500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20240528 | 181400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20240528 | 181300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20240528 | 181200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20240528 | 181100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20240528 | 181000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20240528 | 180900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20240528 | 180800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20240528 | 180700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20240528 | 180600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20240528 | 180500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20240528 | 180400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20240528 | 180300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20240528 | 180200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20240528 | 180100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20240528 | 180000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20240528 | 175900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20240528 | 175800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20240528 | 175700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20240528 | 175600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20240528 | 175500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20240528 | 175400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20240528 | 175300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20240528 | 175200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 93 | 20240528 | 175100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20240528 | 175000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20240528 | 174900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20240528 | 174800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20240528 | 174700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20240528 | 174600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20240528 | 174500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20240528 | 174400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20240528 | 174300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20240528 | 174200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20240528 | 174100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20240528 | 174000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20240528 | 173900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20240528 | 173800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20240528 | 173700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20240528 | 173600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20240528 | 173500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20240528 | 173400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20240528 | 173300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20240528 | 173200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20240528 | 173100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20240528 | 173000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20240528 | 172900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20240528 | 172800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20240528 | 172700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20240528 | 172600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20240528 | 172500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20240528 | 172400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20240528 | 172300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20240528 | 172200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 123 | 20240528 | 172100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20240528 | 172000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20240528 | 171900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20240528 | 171800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20240528 | 171700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20240528 | 171600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20240528 | 171500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20240528 | 171400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20240528 | 171300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20240528 | 171200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20240528 | 171100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20240528 | 171000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20240528 | 170900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20240528 | 170800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20240528 | 170700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20240528 | 170600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20240528 | 170500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20240528 | 170400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20240528 | 170300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20240528 | 170200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20240528 | 170100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20240528 | 170000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20240528 | 165900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20240528 | 165800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20240528 | 165700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20240528 | 165600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20240528 | 165500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20240528 | 165400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20240528 | 165300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20240528 | 165200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 153 | 20240528 | 165100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20240528 | 165000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20240528 | 164900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20240528 | 164800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20240528 | 164700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20240528 | 164600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20240528 | 164500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20240528 | 164400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20240528 | 164300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20240528 | 164200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20240528 | 164100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20240528 | 164000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20240528 | 163900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20240528 | 163800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20240528 | 163700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20240528 | 163600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20240528 | 163500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20240528 | 163400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20240528 | 163300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20240528 | 163200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20240528 | 163100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20240528 | 163000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20240528 | 162900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20240528 | 162800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20240528 | 162700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20240528 | 162600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20240528 | 162500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20240528 | 162400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20240528 | 162300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20240528 | 162200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 183 | 20240528 | 162100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20240528 | 162000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20240528 | 161900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20240528 | 161800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20240528 | 161700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20240528 | 161600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20240528 | 161500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20240528 | 161400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 191 | 20240528 | 161300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20240528 | 161200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20240528 | 161100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 194 | 20240528 | 161000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 195 | 20240528 | 160900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 196 | 20240528 | 160800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 197 | 20240528 | 160700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 198 | 20240528 | 160600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 199 | 20240528 | 160500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 200 | 20240528 | 160400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 201 | 20240528 | 160300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 202 | 20240528 | 160200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 203 | 20240528 | 160100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 204 | 20240528 | 160000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 205 | 20240528 | 155900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 206 | 20240528 | 155800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 207 | 20240528 | 155700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 208 | 20240528 | 155600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 209 | 20240528 | 155500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 210 | 20240528 | 155400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 211 | 20240528 | 155300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 212 | 20240528 | 155200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 213 | 20240528 | 155100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 214 | 20240528 | 155000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 215 | 20240528 | 154900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 216 | 20240528 | 154800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 217 | 20240528 | 154700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 218 | 20240528 | 154600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 219 | 20240528 | 154500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 220 | 20240528 | 154400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 221 | 20240528 | 154300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 222 | 20240528 | 154200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 223 | 20240528 | 154100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 224 | 20240528 | 154000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 225 | 20240528 | 153900 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 226 | 20240528 | 153800 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 227 | 20240528 | 153700 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 228 | 20240528 | 153600 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 229 | 20240528 | 153500 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 230 | 20240528 | 153400 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 231 | 20240528 | 153300 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 232 | 20240528 | 153200 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 233 | 20240528 | 153100 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 0 |
| 234 | 20240528 | 153000 | 2123732990 | 6320 | 6320 | 6320 | 6320 | 17968 |
| 235 | 20240528 | 152900 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 236 | 20240528 | 152800 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 237 | 20240528 | 152700 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 238 | 20240528 | 152600 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 239 | 20240528 | 152500 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 240 | 20240528 | 152400 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 241 | 20240528 | 152300 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 242 | 20240528 | 152200 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 243 | 20240528 | 152100 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 244 | 20240528 | 152000 | 2010175230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 245 | 20240528 | 151900 | 2010175230 | 6340 | 6370 | 6370 | 6340 | 454 |
| 246 | 20240528 | 151800 | 2007292560 | 6350 | 6350 | 6370 | 6340 | 172 |
| 247 | 20240528 | 151700 | 2006199900 | 6370 | 6350 | 6370 | 6350 | 1494 |
| 248 | 20240528 | 151600 | 1996712980 | 6350 | 6360 | 6360 | 6350 | 1639 |
| 249 | 20240528 | 151500 | 1986300170 | 6380 | 6380 | 6380 | 6380 | 20 |
| 250 | 20240528 | 151400 | 1986172570 | 6380 | 6380 | 6380 | 6380 | 4 |
| 251 | 20240528 | 151300 | 1986147050 | 6380 | 6380 | 6380 | 6360 | 665 |
| 252 | 20240528 | 151200 | 1981912480 | 6370 | 6380 | 6380 | 6370 | 23 |
| 253 | 20240528 | 151100 | 1981765790 | 6370 | 6370 | 6370 | 6370 | 0 |
| 254 | 20240528 | 151000 | 1981765790 | 6370 | 6370 | 6370 | 6370 | 188 |
| 255 | 20240528 | 150900 | 1980568230 | 6400 | 6400 | 6400 | 6370 | 7 |
| 256 | 20240528 | 150800 | 1980523460 | 6380 | 6400 | 6400 | 6380 | 111 |
| 257 | 20240528 | 150700 | 1979815260 | 6400 | 6400 | 6400 | 6400 | 20 |
| 258 | 20240528 | 150600 | 1979687260 | 6400 | 6400 | 6400 | 6400 | 101 |
| 259 | 20240528 | 150500 | 1979040860 | 6380 | 6380 | 6380 | 6380 | 16 |
| 260 | 20240528 | 150400 | 1978938780 | 6380 | 6410 | 6410 | 6380 | 8 |
| 261 | 20240528 | 150300 | 1978887660 | 6410 | 6410 | 6410 | 6410 | 20 |
| 262 | 20240528 | 150200 | 1978759460 | 6420 | 6410 | 6420 | 6400 | 1301 |
| 263 | 20240528 | 150100 | 1970420110 | 6410 | 6410 | 6410 | 6410 | 1 |
| 264 | 20240528 | 150000 | 1970413700 | 6410 | 6400 | 6410 | 6400 | 2166 |
| 265 | 20240528 | 145900 | 1956551130 | 6400 | 6390 | 6400 | 6390 | 28 |
| 266 | 20240528 | 145800 | 1956372200 | 6400 | 6390 | 6400 | 6380 | 208 |
| 267 | 20240528 | 145700 | 1955043110 | 6390 | 6390 | 6390 | 6390 | 7 |
| 268 | 20240528 | 145600 | 1954998380 | 6390 | 6390 | 6390 | 6390 | 5 |
| 269 | 20240528 | 145500 | 1954966430 | 6390 | 6390 | 6390 | 6390 | 0 |
| 270 | 20240528 | 145400 | 1954966430 | 6390 | 6380 | 6390 | 6380 | 75 |
| 271 | 20240528 | 145300 | 1954487920 | 6380 | 6380 | 6380 | 6380 | 15 |
| 272 | 20240528 | 145200 | 1954392220 | 6380 | 6380 | 6380 | 6360 | 9 |
| 273 | 20240528 | 145100 | 1954334900 | 6370 | 6370 | 6370 | 6370 | 8 |
| 274 | 20240528 | 145000 | 1954283940 | 6370 | 6370 | 6370 | 6370 | 224 |
| 275 | 20240528 | 144900 | 1952857060 | 6380 | 6380 | 6380 | 6380 | 0 |
| 276 | 20240528 | 144800 | 1952857060 | 6380 | 6380 | 6380 | 6380 | 21 |
| 277 | 20240528 | 144700 | 1952723080 | 6380 | 6380 | 6380 | 6370 | 13 |
| 278 | 20240528 | 144600 | 1952640240 | 6380 | 6380 | 6380 | 6380 | 3 |
| 279 | 20240528 | 144500 | 1952621100 | 6380 | 6380 | 6380 | 6380 | 55 |
| 280 | 20240528 | 144400 | 1952270200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 281 | 20240528 | 144300 | 1952270200 | 6380 | 6390 | 6390 | 6380 | 3 |
| 282 | 20240528 | 144200 | 1952251050 | 6390 | 6390 | 6390 | 6390 | 673 |
| 283 | 20240528 | 144100 | 1947950580 | 6390 | 6380 | 6390 | 6380 | 2 |
| 284 | 20240528 | 144000 | 1947937810 | 6380 | 6370 | 6390 | 6370 | 229 |
| 285 | 20240528 | 143900 | 1946478040 | 6370 | 6380 | 6380 | 6370 | 53 |
| 286 | 20240528 | 143800 | 1946139940 | 6370 | 6390 | 6390 | 6370 | 4 |
| 287 | 20240528 | 143700 | 1946114440 | 6390 | 6390 | 6390 | 6390 | 0 |
| 288 | 20240528 | 143600 | 1946114440 | 6390 | 6350 | 6390 | 6350 | 102 |
| 289 | 20240528 | 143500 | 1945466660 | 6360 | 6370 | 6370 | 6360 | 1174 |
| 290 | 20240528 | 143400 | 1937997780 | 6370 | 6390 | 6390 | 6370 | 1585 |
| 291 | 20240528 | 143300 | 1927893320 | 6390 | 6380 | 6390 | 6380 | 32 |
| 292 | 20240528 | 143200 | 1927688870 | 6390 | 6390 | 6390 | 6380 | 236 |
| 293 | 20240528 | 143100 | 1926182630 | 6390 | 6400 | 6400 | 6390 | 93 |
| 294 | 20240528 | 143000 | 1925588310 | 6390 | 6420 | 6420 | 6390 | 168 |
| 295 | 20240528 | 142900 | 1924513270 | 6420 | 6420 | 6420 | 6420 | 25 |
| 296 | 20240528 | 142800 | 1924352770 | 6420 | 6410 | 6420 | 6410 | 1300 |
| 297 | 20240528 | 142700 | 1916008940 | 6410 | 6400 | 6410 | 6400 | 88 |
| 298 | 20240528 | 142600 | 1915445730 | 6400 | 6400 | 6400 | 6400 | 276 |
| 299 | 20240528 | 142500 | 1913679330 | 6400 | 6400 | 6400 | 6400 | 182 |
| 300 | 20240528 | 142400 | 1912514530 | 6400 | 6390 | 6400 | 6390 | 34 |
| 301 | 20240528 | 142300 | 1912297260 | 6390 | 6390 | 6390 | 6390 | 355 |
| 302 | 20240528 | 142200 | 1910028810 | 6390 | 6390 | 6390 | 6390 | 25 |
| 303 | 20240528 | 142100 | 1909869060 | 6390 | 6390 | 6390 | 6390 | 25 |
| 304 | 20240528 | 142000 | 1909709310 | 6390 | 6390 | 6390 | 6380 | 14 |
| 305 | 20240528 | 141900 | 1909619860 | 6390 | 6390 | 6390 | 6380 | 1195 |
| 306 | 20240528 | 141800 | 1901995610 | 6390 | 6390 | 6390 | 6380 | 36 |
| 307 | 20240528 | 141700 | 1901765670 | 6390 | 6390 | 6390 | 6390 | 39 |
| 308 | 20240528 | 141600 | 1901516460 | 6390 | 6390 | 6390 | 6390 | 25 |
| 309 | 20240528 | 141500 | 1901356710 | 6390 | 6390 | 6390 | 6390 | 26 |
| 310 | 20240528 | 141400 | 1901190570 | 6390 | 6390 | 6390 | 6390 | 83 |
| 311 | 20240528 | 141300 | 1900660200 | 6390 | 6390 | 6390 | 6390 | 25 |
| 312 | 20240528 | 141200 | 1900500450 | 6390 | 6390 | 6390 | 6380 | 15 |
| 313 | 20240528 | 141100 | 1900404610 | 6390 | 6380 | 6390 | 6380 | 478 |
| 314 | 20240528 | 141000 | 1897354960 | 6380 | 6380 | 6380 | 6370 | 132 |
| 315 | 20240528 | 140900 | 1896512810 | 6380 | 6390 | 6390 | 6380 | 23 |
| 316 | 20240528 | 140800 | 1896366060 | 6370 | 6390 | 6390 | 6370 | 554 |
| 317 | 20240528 | 140700 | 1892831500 | 6390 | 6380 | 6390 | 6370 | 33 |
| 318 | 20240528 | 140600 | 1892621140 | 6370 | 6380 | 6380 | 6370 | 1767 |
| 319 | 20240528 | 140500 | 1881364090 | 6380 | 6380 | 6380 | 6380 | 87 |
| 320 | 20240528 | 140400 | 1880809030 | 6380 | 6380 | 6380 | 6370 | 177 |
| 321 | 20240528 | 140300 | 1879681290 | 6380 | 6380 | 6380 | 6370 | 30 |
| 322 | 20240528 | 140200 | 1879490170 | 6370 | 6370 | 6370 | 6370 | 35 |
| 323 | 20240528 | 140100 | 1879267220 | 6370 | 6380 | 6380 | 6370 | 36 |
| 324 | 20240528 | 140000 | 1879037770 | 6370 | 6370 | 6370 | 6370 | 1 |
| 325 | 20240528 | 135900 | 1879031400 | 6380 | 6380 | 6380 | 6380 | 2 |
| 326 | 20240528 | 135800 | 1879018640 | 6380 | 6380 | 6380 | 6380 | 0 |
| 327 | 20240528 | 135700 | 1879018640 | 6380 | 6370 | 6380 | 6370 | 306 |
| 328 | 20240528 | 135600 | 1877068640 | 6360 | 6370 | 6370 | 6360 | 17 |
| 329 | 20240528 | 135500 | 1876960400 | 6350 | 6350 | 6350 | 6350 | 100 |
| 330 | 20240528 | 135400 | 1876325400 | 6350 | 6360 | 6360 | 6350 | 1526 |
| 331 | 20240528 | 135300 | 1866622000 | 6360 | 6360 | 6360 | 6360 | 430 |
| 332 | 20240528 | 135200 | 1863887200 | 6370 | 6370 | 6370 | 6370 | 30 |
| 333 | 20240528 | 135100 | 1863696100 | 6370 | 6370 | 6370 | 6370 | 14 |
| 334 | 20240528 | 135000 | 1863606920 | 6370 | 6370 | 6370 | 6360 | 1101 |
| 335 | 20240528 | 134900 | 1856604150 | 6360 | 6370 | 6380 | 6360 | 120 |
| 336 | 20240528 | 134800 | 1855840920 | 6380 | 6360 | 6380 | 6360 | 282 |
| 337 | 20240528 | 134700 | 1854045800 | 6360 | 6370 | 6370 | 6360 | 988 |
| 338 | 20240528 | 134600 | 1847752720 | 6370 | 6370 | 6370 | 6370 | 161 |
| 339 | 20240528 | 134500 | 1846727150 | 6370 | 6370 | 6370 | 6370 | 342 |
| 340 | 20240528 | 134400 | 1844548610 | 6380 | 6380 | 6380 | 6380 | 208 |
| 341 | 20240528 | 134300 | 1843221570 | 6390 | 6390 | 6390 | 6390 | 0 |
| 342 | 20240528 | 134200 | 1843221570 | 6390 | 6380 | 6390 | 6380 | 105 |
| 343 | 20240528 | 134100 | 1842551660 | 6380 | 6370 | 6380 | 6370 | 487 |
| 344 | 20240528 | 134000 | 1839448710 | 6370 | 6380 | 6380 | 6370 | 62 |
| 345 | 20240528 | 133900 | 1839053570 | 6390 | 6390 | 6390 | 6390 | 50 |
| 346 | 20240528 | 133800 | 1838734070 | 6390 | 6390 | 6390 | 6390 | 100 |
| 347 | 20240528 | 133700 | 1838095070 | 6390 | 6370 | 6390 | 6370 | 11 |
| 348 | 20240528 | 133600 | 1838024980 | 6360 | 6390 | 6390 | 6360 | 2042 |
| 349 | 20240528 | 133500 | 1825030800 | 6390 | 6390 | 6390 | 6390 | 10 |
| 350 | 20240528 | 133400 | 1824966900 | 6390 | 6390 | 6390 | 6390 | 1 |
| 351 | 20240528 | 133300 | 1824960510 | 6390 | 6380 | 6390 | 6360 | 895 |
| 352 | 20240528 | 133200 | 1819256550 | 6390 | 6390 | 6390 | 6390 | 1 |
| 353 | 20240528 | 133100 | 1819250160 | 6380 | 6380 | 6380 | 6380 | 165 |
| 354 | 20240528 | 133000 | 1818197460 | 6380 | 6370 | 6380 | 6360 | 342 |
| 355 | 20240528 | 132900 | 1816021500 | 6380 | 6390 | 6390 | 6380 | 354 |
| 356 | 20240528 | 132800 | 1813762970 | 6390 | 6390 | 6390 | 6390 | 1 |
| 357 | 20240528 | 132700 | 1813756580 | 6380 | 6370 | 6380 | 6370 | 88 |
| 358 | 20240528 | 132600 | 1813195700 | 6370 | 6370 | 6370 | 6370 | 300 |
| 359 | 20240528 | 132500 | 1811284700 | 6360 | 6370 | 6370 | 6360 | 102 |
| 360 | 20240528 | 132400 | 1810634980 | 6370 | 6390 | 6390 | 6370 | 709 |
| 361 | 20240528 | 132300 | 1806104500 | 6390 | 6390 | 6390 | 6390 | 202 |
| 362 | 20240528 | 132200 | 1804813720 | 6350 | 6360 | 6360 | 6350 | 411 |
| 363 | 20240528 | 132100 | 1802203360 | 6350 | 6350 | 6350 | 6350 | 787 |
| 364 | 20240528 | 132000 | 1797205910 | 6350 | 6390 | 6390 | 6330 | 9235 |
| 365 | 20240528 | 131900 | 1738514090 | 6400 | 6400 | 6400 | 6400 | 54 |
| 366 | 20240528 | 131800 | 1738168490 | 6400 | 6410 | 6410 | 6400 | 514 |
| 367 | 20240528 | 131700 | 1734875750 | 6410 | 6410 | 6410 | 6410 | 3 |
| 368 | 20240528 | 131600 | 1734856520 | 6420 | 6410 | 6420 | 6410 | 31 |
| 369 | 20240528 | 131500 | 1734657800 | 6410 | 6410 | 6410 | 6410 | 2 |
| 370 | 20240528 | 131400 | 1734644980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 371 | 20240528 | 131300 | 1734644980 | 6410 | 6420 | 6420 | 6410 | 264 |
| 372 | 20240528 | 131200 | 1732952720 | 6400 | 6400 | 6400 | 6400 | 0 |
| 373 | 20240528 | 131100 | 1732952720 | 6400 | 6400 | 6400 | 6400 | 10 |
| 374 | 20240528 | 131000 | 1732888720 | 6400 | 6400 | 6400 | 6400 | 294 |
| 375 | 20240528 | 130900 | 1731007120 | 6400 | 6410 | 6410 | 6400 | 487 |
| 376 | 20240528 | 130800 | 1727890220 | 6420 | 6400 | 6420 | 6400 | 7 |
| 377 | 20240528 | 130700 | 1727845400 | 6420 | 6420 | 6420 | 6420 | 4 |
| 378 | 20240528 | 130600 | 1727819720 | 6420 | 6410 | 6420 | 6400 | 302 |
| 379 | 20240528 | 130500 | 1725882680 | 6420 | 6400 | 6420 | 6400 | 883 |
| 380 | 20240528 | 130400 | 1720222820 | 6420 | 6410 | 6420 | 6410 | 2 |
| 381 | 20240528 | 130300 | 1720209990 | 6400 | 6400 | 6400 | 6400 | 154 |
| 382 | 20240528 | 130200 | 1719224390 | 6400 | 6420 | 6420 | 6400 | 102 |
| 383 | 20240528 | 130100 | 1718571550 | 6420 | 6420 | 6420 | 6420 | 15 |
| 384 | 20240528 | 130000 | 1718475250 | 6420 | 6400 | 6420 | 6400 | 153 |
| 385 | 20240528 | 125900 | 1717493910 | 6400 | 6400 | 6400 | 6400 | 3 |
| 386 | 20240528 | 125800 | 1717474710 | 6400 | 6400 | 6400 | 6400 | 1141 |
| 387 | 20240528 | 125700 | 1710172310 | 6420 | 6430 | 6430 | 6420 | 34 |
| 388 | 20240528 | 125600 | 1709953700 | 6430 | 6440 | 6440 | 6400 | 492 |
| 389 | 20240528 | 125500 | 1706803190 | 6440 | 6420 | 6440 | 6400 | 1777 |
| 390 | 20240528 | 125400 | 1695383920 | 6440 | 6440 | 6440 | 6420 | 442 |
| 391 | 20240528 | 125300 | 1692538860 | 6440 | 6430 | 6450 | 6390 | 4269 |
| 392 | 20240528 | 125200 | 1665161930 | 6430 | 6440 | 6440 | 6430 | 870 |
| 393 | 20240528 | 125100 | 1659563940 | 6430 | 6440 | 6440 | 6420 | 554 |
| 394 | 20240528 | 125000 | 1656006040 | 6440 | 6450 | 6450 | 6420 | 618 |
| 395 | 20240528 | 124900 | 1652034190 | 6450 | 6450 | 6450 | 6420 | 3096 |
| 396 | 20240528 | 124800 | 1632092300 | 6460 | 6480 | 6500 | 6460 | 4706 |
| 397 | 20240528 | 124700 | 1601632170 | 6480 | 6460 | 6510 | 6460 | 5048 |
| 398 | 20240528 | 124600 | 1568872310 | 6450 | 6490 | 6530 | 6450 | 10250 |
| 399 | 20240528 | 124500 | 1502398750 | 6530 | 6570 | 6590 | 6440 | 19069 |
| 400 | 20240528 | 124400 | 1378140450 | 6570 | 6440 | 6570 | 6440 | 29664 |
| 401 | 20240528 | 124300 | 1185056490 | 6420 | 6440 | 6450 | 6420 | 530 |
| 402 | 20240528 | 124200 | 1181647300 | 6440 | 6410 | 6450 | 6410 | 684 |
| 403 | 20240528 | 124100 | 1177252580 | 6420 | 6450 | 6460 | 6420 | 2892 |
| 404 | 20240528 | 124000 | 1158629310 | 6440 | 6460 | 6500 | 6430 | 5542 |
| 405 | 20240528 | 123900 | 1122705090 | 6470 | 6450 | 6490 | 6420 | 17470 |
| 406 | 20240528 | 123800 | 1009628300 | 6450 | 6380 | 6450 | 6380 | 8349 |
| 407 | 20240528 | 123700 | 955976860 | 6380 | 6400 | 6400 | 6380 | 432 |
| 408 | 20240528 | 123600 | 953220390 | 6390 | 6390 | 6400 | 6390 | 209 |
| 409 | 20240528 | 123500 | 951884570 | 6390 | 6390 | 6390 | 6390 | 448 |
| 410 | 20240528 | 123400 | 949021850 | 6400 | 6390 | 6400 | 6390 | 77 |
| 411 | 20240528 | 123300 | 948529800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 412 | 20240528 | 123200 | 948529800 | 6390 | 6390 | 6390 | 6390 | 80 |
| 413 | 20240528 | 123100 | 948018600 | 6400 | 6400 | 6400 | 6400 | 391 |
| 414 | 20240528 | 123000 | 945516200 | 6400 | 6400 | 6400 | 6400 | 1 |
| 415 | 20240528 | 122900 | 945509800 | 6400 | 6400 | 6400 | 6400 | 142 |
| 416 | 20240528 | 122800 | 944601000 | 6420 | 6420 | 6420 | 6420 | 15 |
| 417 | 20240528 | 122700 | 944504700 | 6420 | 6420 | 6420 | 6420 | 500 |
| 418 | 20240528 | 122600 | 941294700 | 6420 | 6420 | 6420 | 6420 | 303 |
| 419 | 20240528 | 122500 | 939349440 | 6420 | 6400 | 6420 | 6400 | 102 |
| 420 | 20240528 | 122400 | 938696610 | 6400 | 6400 | 6430 | 6400 | 1065 |
| 421 | 20240528 | 122300 | 931859100 | 6400 | 6400 | 6400 | 6400 | 1 |
| 422 | 20240528 | 122200 | 931852700 | 6400 | 6400 | 6400 | 6400 | 0 |
| 423 | 20240528 | 122100 | 931852700 | 6400 | 6390 | 6400 | 6390 | 554 |
| 424 | 20240528 | 122000 | 928312600 | 6400 | 6400 | 6400 | 6400 | 180 |
| 425 | 20240528 | 121900 | 927160600 | 6400 | 6400 | 6400 | 6400 | 105 |
| 426 | 20240528 | 121800 | 926488600 | 6400 | 6400 | 6400 | 6400 | 591 |
| 427 | 20240528 | 121700 | 922706200 | 6420 | 6430 | 6430 | 6420 | 250 |
| 428 | 20240528 | 121600 | 921099700 | 6430 | 6420 | 6430 | 6420 | 328 |
| 429 | 20240528 | 121500 | 918990670 | 6420 | 6420 | 6420 | 6420 | 1620 |
| 430 | 20240528 | 121400 | 908590270 | 6430 | 6430 | 6430 | 6420 | 1652 |
| 431 | 20240528 | 121300 | 897968410 | 6430 | 6420 | 6430 | 6420 | 812 |
| 432 | 20240528 | 121200 | 892752240 | 6420 | 6430 | 6430 | 6420 | 9 |
| 433 | 20240528 | 121100 | 892694380 | 6430 | 6430 | 6430 | 6390 | 36 |
| 434 | 20240528 | 121000 | 892463540 | 6430 | 6430 | 6430 | 6430 | 97 |
| 435 | 20240528 | 120900 | 891839830 | 6430 | 6430 | 6430 | 6430 | 300 |
| 436 | 20240528 | 120800 | 889910830 | 6430 | 6430 | 6430 | 6390 | 536 |
| 437 | 20240528 | 120700 | 886465630 | 6420 | 6390 | 6420 | 6390 | 1030 |
| 438 | 20240528 | 120600 | 879854120 | 6390 | 6390 | 6400 | 6390 | 123 |
| 439 | 20240528 | 120500 | 879068140 | 6390 | 6380 | 6390 | 6380 | 25 |
| 440 | 20240528 | 120400 | 878908620 | 6420 | 6390 | 6420 | 6390 | 360 |
| 441 | 20240528 | 120300 | 876598220 | 6390 | 6390 | 6390 | 6390 | 5 |
| 442 | 20240528 | 120200 | 876566270 | 6380 | 6390 | 6390 | 6380 | 840 |
| 443 | 20240528 | 120100 | 871201470 | 6390 | 6390 | 6390 | 6390 | 199 |
| 444 | 20240528 | 120000 | 869929860 | 6390 | 6410 | 6410 | 6390 | 1630 |
| 445 | 20240528 | 115900 | 859509980 | 6410 | 6410 | 6420 | 6410 | 31 |
| 446 | 20240528 | 115800 | 859311260 | 6420 | 6420 | 6420 | 6420 | 729 |
| 447 | 20240528 | 115700 | 854631080 | 6420 | 6420 | 6420 | 6420 | 100 |
| 448 | 20240528 | 115600 | 853989080 | 6420 | 6420 | 6420 | 6420 | 1862 |
| 449 | 20240528 | 115500 | 842035040 | 6420 | 6420 | 6420 | 6420 | 796 |
| 450 | 20240528 | 115400 | 836924720 | 6420 | 6400 | 6420 | 6390 | 1443 |
| 451 | 20240528 | 115300 | 827672290 | 6400 | 6410 | 6410 | 6400 | 95 |
| 452 | 20240528 | 115200 | 827063990 | 6410 | 6420 | 6430 | 6410 | 355 |
| 453 | 20240528 | 115100 | 824787270 | 6410 | 6410 | 6420 | 6410 | 577 |
| 454 | 20240528 | 115000 | 821085140 | 6410 | 6430 | 6430 | 6400 | 290 |
| 455 | 20240528 | 114900 | 819226230 | 6420 | 6410 | 6420 | 6410 | 844 |
| 456 | 20240528 | 114800 | 813810510 | 6400 | 6390 | 6400 | 6390 | 323 |
| 457 | 20240528 | 114700 | 811744760 | 6400 | 6360 | 6400 | 6360 | 4196 |
| 458 | 20240528 | 114600 | 784937930 | 6360 | 6360 | 6360 | 6360 | 440 |
| 459 | 20240528 | 114500 | 782139530 | 6360 | 6360 | 6360 | 6360 | 1 |
| 460 | 20240528 | 114400 | 782133170 | 6360 | 6360 | 6360 | 6360 | 334 |
| 461 | 20240528 | 114300 | 780008930 | 6360 | 6360 | 6360 | 6360 | 6 |
| 462 | 20240528 | 114200 | 779970770 | 6360 | 6340 | 6360 | 6340 | 118 |
| 463 | 20240528 | 114100 | 779222630 | 6340 | 6350 | 6350 | 6340 | 1147 |
| 464 | 20240528 | 114000 | 771944430 | 6350 | 6350 | 6350 | 6350 | 5 |
| 465 | 20240528 | 113900 | 771912680 | 6350 | 6350 | 6350 | 6350 | 5 |
| 466 | 20240528 | 113800 | 771880930 | 6350 | 6360 | 6360 | 6350 | 3 |
| 467 | 20240528 | 113700 | 771861860 | 6350 | 6350 | 6350 | 6350 | 0 |
| 468 | 20240528 | 113600 | 771861860 | 6350 | 6360 | 6370 | 6350 | 2266 |
| 469 | 20240528 | 113500 | 757460830 | 6360 | 6360 | 6360 | 6360 | 414 |
| 470 | 20240528 | 113400 | 754827790 | 6360 | 6370 | 6370 | 6360 | 32 |
| 471 | 20240528 | 113300 | 754624150 | 6370 | 6370 | 6370 | 6370 | 8 |
| 472 | 20240528 | 113200 | 754573190 | 6370 | 6370 | 6370 | 6370 | 5 |
| 473 | 20240528 | 113100 | 754541340 | 6390 | 6390 | 6390 | 6390 | 10 |
| 474 | 20240528 | 113000 | 754477440 | 6390 | 6360 | 6390 | 6360 | 674 |
| 475 | 20240528 | 112900 | 750190500 | 6360 | 6360 | 6360 | 6360 | 666 |
| 476 | 20240528 | 112800 | 745954740 | 6360 | 6390 | 6390 | 6360 | 858 |
| 477 | 20240528 | 112700 | 740497710 | 6360 | 6360 | 6360 | 6360 | 0 |
| 478 | 20240528 | 112600 | 740497710 | 6360 | 6360 | 6390 | 6360 | 294 |
| 479 | 20240528 | 112500 | 738627120 | 6390 | 6390 | 6390 | 6390 | 0 |
| 480 | 20240528 | 112400 | 738627120 | 6390 | 6390 | 6390 | 6390 | 135 |
| 481 | 20240528 | 112300 | 737764470 | 6390 | 6350 | 6390 | 6350 | 150 |
| 482 | 20240528 | 112200 | 736811730 | 6350 | 6350 | 6350 | 6350 | 15 |
| 483 | 20240528 | 112100 | 736716480 | 6350 | 6360 | 6360 | 6350 | 1726 |
| 484 | 20240528 | 112000 | 725750100 | 6360 | 6360 | 6360 | 6360 | 244 |
| 485 | 20240528 | 111900 | 724198260 | 6370 | 6380 | 6380 | 6370 | 1346 |
| 486 | 20240528 | 111800 | 715622240 | 6380 | 6370 | 6380 | 6370 | 63 |
| 487 | 20240528 | 111700 | 715220730 | 6370 | 6380 | 6380 | 6370 | 46 |
| 488 | 20240528 | 111600 | 714927450 | 6380 | 6370 | 6380 | 6370 | 915 |
| 489 | 20240528 | 111500 | 709093380 | 6370 | 6370 | 6370 | 6370 | 134 |
| 490 | 20240528 | 111400 | 708239800 | 6370 | 6370 | 6380 | 6370 | 15 |
| 491 | 20240528 | 111300 | 708144210 | 6380 | 6360 | 6380 | 6360 | 523 |
| 492 | 20240528 | 111200 | 704817470 | 6360 | 6380 | 6380 | 6360 | 21 |
| 493 | 20240528 | 111100 | 704683760 | 6360 | 6380 | 6380 | 6360 | 989 |
| 494 | 20240528 | 111000 | 698382180 | 6380 | 6390 | 6390 | 6380 | 1143 |
| 495 | 20240528 | 110900 | 691088820 | 6380 | 6400 | 6400 | 6380 | 511 |
| 496 | 20240528 | 110800 | 687826700 | 6400 | 6400 | 6410 | 6400 | 411 |
| 497 | 20240528 | 110700 | 685194900 | 6400 | 6400 | 6400 | 6400 | 210 |
| 498 | 20240528 | 110600 | 683850900 | 6380 | 6410 | 6410 | 6380 | 283 |
| 499 | 20240528 | 110500 | 682040960 | 6410 | 6370 | 6420 | 6370 | 1918 |
| 500 | 20240528 | 110400 | 669761920 | 6360 | 6360 | 6360 | 6360 | 10 |
| 501 | 20240528 | 110300 | 669698320 | 6410 | 6390 | 6410 | 6390 | 1453 |
| 502 | 20240528 | 110200 | 660397370 | 6400 | 6380 | 6400 | 6380 | 393 |
| 503 | 20240528 | 110100 | 657884230 | 6350 | 6390 | 6390 | 6350 | 3723 |
| 504 | 20240528 | 110000 | 634134610 | 6380 | 6390 | 6390 | 6380 | 521 |
| 505 | 20240528 | 105900 | 630808420 | 6390 | 6390 | 6400 | 6390 | 792 |
| 506 | 20240528 | 105800 | 625741430 | 6400 | 6380 | 6400 | 6380 | 508 |
| 507 | 20240528 | 105700 | 622494270 | 6360 | 6360 | 6360 | 6360 | 982 |
| 508 | 20240528 | 105600 | 616248750 | 6370 | 6360 | 6370 | 6360 | 1366 |
| 509 | 20240528 | 105500 | 607548930 | 6360 | 6360 | 6360 | 6360 | 0 |
| 510 | 20240528 | 105400 | 607548930 | 6360 | 6370 | 6370 | 6360 | 508 |
| 511 | 20240528 | 105300 | 604318000 | 6370 | 6370 | 6370 | 6370 | 2 |
| 512 | 20240528 | 105200 | 604305260 | 6360 | 6380 | 6380 | 6360 | 630 |
| 513 | 20240528 | 105100 | 600291460 | 6400 | 6400 | 6400 | 6400 | 50 |
| 514 | 20240528 | 105000 | 599971460 | 6400 | 6380 | 6400 | 6370 | 518 |
| 515 | 20240528 | 104900 | 596671660 | 6370 | 6380 | 6380 | 6370 | 306 |
| 516 | 20240528 | 104800 | 594720960 | 6410 | 6380 | 6410 | 6380 | 553 |
| 517 | 20240528 | 104700 | 591192640 | 6380 | 6420 | 6430 | 6380 | 2669 |
| 518 | 20240528 | 104600 | 574073600 | 6420 | 6400 | 6420 | 6400 | 1844 |
| 519 | 20240528 | 104500 | 562252740 | 6400 | 6380 | 6400 | 6380 | 170 |
| 520 | 20240528 | 104400 | 561166940 | 6380 | 6380 | 6400 | 6380 | 235 |
| 521 | 20240528 | 104300 | 559665120 | 6380 | 6380 | 6380 | 6380 | 184 |
| 522 | 20240528 | 104200 | 558491200 | 6390 | 6390 | 6400 | 6390 | 238 |
| 523 | 20240528 | 104100 | 556969060 | 6390 | 6390 | 6390 | 6390 | 426 |
| 524 | 20240528 | 104000 | 554246920 | 6360 | 6350 | 6360 | 6350 | 415 |
| 525 | 20240528 | 103900 | 551611160 | 6340 | 6350 | 6350 | 6340 | 250 |
| 526 | 20240528 | 103800 | 550025760 | 6350 | 6360 | 6360 | 6350 | 81 |
| 527 | 20240528 | 103700 | 549510910 | 6350 | 6350 | 6350 | 6350 | 282 |
| 528 | 20240528 | 103600 | 547720210 | 6340 | 6360 | 6370 | 6340 | 477 |
| 529 | 20240528 | 103500 | 544690020 | 6360 | 6380 | 6380 | 6350 | 2623 |
| 530 | 20240528 | 103400 | 527974090 | 6380 | 6400 | 6410 | 6380 | 431 |
| 531 | 20240528 | 103300 | 525217070 | 6420 | 6420 | 6430 | 6400 | 673 |
| 532 | 20240528 | 103200 | 520903560 | 6420 | 6360 | 6460 | 6360 | 17391 |
| 533 | 20240528 | 103100 | 409381600 | 6360 | 6360 | 6370 | 6340 | 979 |
| 534 | 20240528 | 103000 | 403156990 | 6350 | 6320 | 6350 | 6320 | 1154 |
| 535 | 20240528 | 102900 | 395843600 | 6330 | 6330 | 6340 | 6330 | 974 |
| 536 | 20240528 | 102800 | 389677400 | 6330 | 6370 | 6370 | 6330 | 1976 |
| 537 | 20240528 | 102700 | 377135320 | 6370 | 6350 | 6370 | 6350 | 529 |
| 538 | 20240528 | 102600 | 373771670 | 6350 | 6360 | 6360 | 6350 | 2550 |
| 539 | 20240528 | 102500 | 357574010 | 6360 | 6390 | 6400 | 6350 | 3810 |
| 540 | 20240528 | 102400 | 333280870 | 6400 | 6370 | 6400 | 6370 | 4035 |
| 541 | 20240528 | 102300 | 307479990 | 6400 | 6320 | 6400 | 6310 | 7836 |
| 542 | 20240528 | 102200 | 257688020 | 6310 | 6290 | 6320 | 6270 | 4293 |
| 543 | 20240528 | 102100 | 230637450 | 6290 | 6270 | 6290 | 6260 | 1702 |
| 544 | 20240528 | 102000 | 219959050 | 6260 | 6250 | 6270 | 6250 | 734 |
| 545 | 20240528 | 101900 | 215362450 | 6270 | 6250 | 6270 | 6250 | 870 |
| 546 | 20240528 | 101800 | 209919770 | 6250 | 6250 | 6250 | 6250 | 0 |
| 547 | 20240528 | 101700 | 209919770 | 6250 | 6250 | 6250 | 6250 | 50 |
| 548 | 20240528 | 101600 | 209607270 | 6250 | 6280 | 6280 | 6250 | 665 |
| 549 | 20240528 | 101500 | 205435140 | 6270 | 6230 | 6280 | 6230 | 3035 |
| 550 | 20240528 | 101400 | 186478760 | 6230 | 6230 | 6230 | 6230 | 225 |
| 551 | 20240528 | 101300 | 185077010 | 6230 | 6230 | 6230 | 6230 | 202 |
| 552 | 20240528 | 101200 | 183818550 | 6200 | 6200 | 6200 | 6200 | 0 |
| 553 | 20240528 | 101100 | 183818550 | 6200 | 6200 | 6200 | 6200 | 0 |
| 554 | 20240528 | 101000 | 183818550 | 6200 | 6200 | 6200 | 6200 | 11 |
| 555 | 20240528 | 100900 | 183750350 | 6200 | 6200 | 6200 | 6200 | 0 |
| 556 | 20240528 | 100800 | 183750350 | 6200 | 6200 | 6200 | 6200 | 0 |
| 557 | 20240528 | 100700 | 183750350 | 6200 | 6200 | 6200 | 6200 | 100 |
| 558 | 20240528 | 100600 | 183130350 | 6200 | 6200 | 6200 | 6200 | 0 |
| 559 | 20240528 | 100500 | 183130350 | 6200 | 6230 | 6230 | 6200 | 491 |
| 560 | 20240528 | 100400 | 180071720 | 6230 | 6210 | 6230 | 6200 | 2574 |
| 561 | 20240528 | 100300 | 164069360 | 6210 | 6220 | 6220 | 6200 | 1992 |
| 562 | 20240528 | 100200 | 151703540 | 6210 | 6220 | 6220 | 6210 | 311 |
| 563 | 20240528 | 100100 | 149770060 | 6220 | 6210 | 6220 | 6210 | 1041 |
| 564 | 20240528 | 100000 | 143304950 | 6210 | 6210 | 6210 | 6210 | 8 |
| 565 | 20240528 | 095900 | 143255270 | 6210 | 6200 | 6210 | 6200 | 790 |
| 566 | 20240528 | 095800 | 138356920 | 6200 | 6200 | 6200 | 6200 | 1 |
| 567 | 20240528 | 095700 | 138350720 | 6180 | 6190 | 6190 | 6180 | 1152 |
| 568 | 20240528 | 095600 | 131222290 | 6190 | 6170 | 6190 | 6170 | 142 |
| 569 | 20240528 | 095500 | 130345850 | 6180 | 6180 | 6190 | 6180 | 366 |
| 570 | 20240528 | 095400 | 128083780 | 6180 | 6200 | 6200 | 6180 | 133 |
| 571 | 20240528 | 095300 | 127260680 | 6200 | 6200 | 6200 | 6200 | 1 |
| 572 | 20240528 | 095200 | 127254480 | 6170 | 6180 | 6180 | 6170 | 1000 |
| 573 | 20240528 | 095100 | 121081920 | 6180 | 6190 | 6190 | 6180 | 500 |
| 574 | 20240528 | 095000 | 117990740 | 6190 | 6200 | 6200 | 6190 | 125 |
| 575 | 20240528 | 094900 | 117215990 | 6210 | 6210 | 6210 | 6210 | 61 |
| 576 | 20240528 | 094800 | 116837180 | 6220 | 6220 | 6220 | 6220 | 301 |
| 577 | 20240528 | 094700 | 114964960 | 6230 | 6220 | 6230 | 6220 | 225 |
| 578 | 20240528 | 094600 | 113563410 | 6230 | 6230 | 6230 | 6230 | 20 |
| 579 | 20240528 | 094500 | 113438810 | 6230 | 6230 | 6230 | 6230 | 5 |
| 580 | 20240528 | 094400 | 113407660 | 6190 | 6220 | 6230 | 6190 | 956 |
| 581 | 20240528 | 094300 | 107467840 | 6210 | 6210 | 6210 | 6200 | 229 |
| 582 | 20240528 | 094200 | 106045850 | 6200 | 6200 | 6200 | 6200 | 3 |
| 583 | 20240528 | 094100 | 106027250 | 6200 | 6210 | 6210 | 6200 | 512 |
| 584 | 20240528 | 094000 | 102848630 | 6210 | 6190 | 6220 | 6190 | 4558 |
| 585 | 20240528 | 093900 | 74590650 | 6180 | 6180 | 6180 | 6180 | 30 |
| 586 | 20240528 | 093800 | 74405250 | 6190 | 6180 | 6190 | 6180 | 24 |
| 587 | 20240528 | 093700 | 74256790 | 6180 | 6180 | 6180 | 6180 | 100 |
| 588 | 20240528 | 093600 | 73638790 | 6180 | 6180 | 6180 | 6180 | 381 |
| 589 | 20240528 | 093500 | 71284210 | 6180 | 6180 | 6180 | 6180 | 0 |
| 590 | 20240528 | 093400 | 71284210 | 6180 | 6180 | 6180 | 6180 | 19 |
| 591 | 20240528 | 093300 | 71166790 | 6180 | 6180 | 6180 | 6180 | 47 |
| 592 | 20240528 | 093200 | 70876330 | 6180 | 6180 | 6190 | 6180 | 56 |
| 593 | 20240528 | 093100 | 70530000 | 6180 | 6180 | 6180 | 6180 | 73 |
| 594 | 20240528 | 093000 | 70078860 | 6180 | 6190 | 6190 | 6180 | 352 |
| 595 | 20240528 | 092900 | 67903490 | 6190 | 6190 | 6190 | 6190 | 4 |
| 596 | 20240528 | 092800 | 67878730 | 6190 | 6180 | 6190 | 6180 | 55 |
| 597 | 20240528 | 092700 | 67538400 | 6190 | 6190 | 6190 | 6190 | 0 |
| 598 | 20240528 | 092600 | 67538400 | 6190 | 6190 | 6190 | 6190 | 89 |
| 599 | 20240528 | 092500 | 66987490 | 6190 | 6190 | 6190 | 6190 | 20 |
| 600 | 20240528 | 092400 | 66863690 | 6190 | 6200 | 6200 | 6190 | 712 |
| 601 | 20240528 | 092300 | 62456390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 602 | 20240528 | 092200 | 62456390 | 6180 | 6180 | 6200 | 6180 | 27 |
| 603 | 20240528 | 092100 | 62289510 | 6180 | 6180 | 6180 | 6180 | 30 |
| 604 | 20240528 | 092000 | 62104110 | 6170 | 6170 | 6170 | 6170 | 0 |
| 605 | 20240528 | 091900 | 62104110 | 6170 | 6180 | 6180 | 6170 | 91 |
| 606 | 20240528 | 091800 | 61542440 | 6200 | 6210 | 6210 | 6200 | 11 |
| 607 | 20240528 | 091700 | 61474230 | 6210 | 6170 | 6210 | 6170 | 914 |
| 608 | 20240528 | 091600 | 55817440 | 6170 | 6170 | 6170 | 6170 | 10 |
| 609 | 20240528 | 091500 | 55755740 | 6160 | 6170 | 6170 | 6160 | 50 |
| 610 | 20240528 | 091400 | 55447580 | 6170 | 6180 | 6180 | 6170 | 2 |
| 611 | 20240528 | 091300 | 55435230 | 6210 | 6160 | 6210 | 6160 | 21 |
| 612 | 20240528 | 091200 | 55305720 | 6160 | 6180 | 6180 | 6160 | 6 |
| 613 | 20240528 | 091100 | 55268720 | 6180 | 6210 | 6220 | 6180 | 672 |
| 614 | 20240528 | 091000 | 51097980 | 6210 | 6200 | 6220 | 6180 | 1040 |
| 615 | 20240528 | 090900 | 44638340 | 6200 | 6150 | 6200 | 6150 | 1971 |
| 616 | 20240528 | 090800 | 32465460 | 6130 | 6130 | 6130 | 6130 | 188 |
| 617 | 20240528 | 090700 | 31313020 | 6130 | 6130 | 6130 | 6130 | 0 |
| 618 | 20240528 | 090600 | 31313020 | 6130 | 6150 | 6160 | 6130 | 796 |
| 619 | 20240528 | 090500 | 26420380 | 6140 | 6140 | 6140 | 6140 | 4 |
| 620 | 20240528 | 090400 | 26395820 | 6120 | 6120 | 6120 | 6120 | 0 |
| 621 | 20240528 | 090300 | 26395820 | 6120 | 6120 | 6120 | 6120 | 1 |
| 622 | 20240528 | 090200 | 26389700 | 6150 | 6160 | 6160 | 6120 | 603 |
| 623 | 20240528 | 090100 | 22699270 | 6150 | 6150 | 6150 | 6150 | 155 |
| 624 | 20240528 | 090000 | 21746020 | 6150 | 6110 | 6150 | 6110 | 3559 |