29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 3 | 20240528 | 184700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240528 | 184600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240528 | 184500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240528 | 184400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240528 | 184300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240528 | 184200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240528 | 184100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240528 | 184000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240528 | 183900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240528 | 183800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240528 | 183700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240528 | 183600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240528 | 183500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240528 | 183400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240528 | 183300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240528 | 183200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240528 | 183100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240528 | 183000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240528 | 182900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240528 | 182800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240528 | 182700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240528 | 182600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240528 | 182500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240528 | 182400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240528 | 182300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240528 | 182200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240528 | 182100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240528 | 182000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240528 | 181900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240528 | 181800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 33 | 20240528 | 181700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240528 | 181600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240528 | 181500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240528 | 181400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240528 | 181300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240528 | 181200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240528 | 181100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240528 | 181000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240528 | 180900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240528 | 180800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240528 | 180700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240528 | 180600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240528 | 180500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240528 | 180400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240528 | 180300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240528 | 180200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240528 | 180100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240528 | 180000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240528 | 175900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240528 | 175800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240528 | 175700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240528 | 175600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240528 | 175500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240528 | 175400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240528 | 175300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240528 | 175200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240528 | 175100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240528 | 175000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240528 | 174900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240528 | 174800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 63 | 20240528 | 174700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240528 | 174600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240528 | 174500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240528 | 174400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240528 | 174300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240528 | 174200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240528 | 174100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240528 | 174000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240528 | 173900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240528 | 173800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240528 | 173700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240528 | 173600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240528 | 173500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240528 | 173400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240528 | 173300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240528 | 173200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240528 | 173100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240528 | 173000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240528 | 172900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240528 | 172800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240528 | 172700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240528 | 172600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240528 | 172500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240528 | 172400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240528 | 172300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240528 | 172200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240528 | 172100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240528 | 172000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240528 | 171900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240528 | 171800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 93 | 20240528 | 171700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240528 | 171600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240528 | 171500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240528 | 171400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240528 | 171300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240528 | 171200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240528 | 171100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240528 | 171000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240528 | 170900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240528 | 170800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240528 | 170700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240528 | 170600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240528 | 170500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240528 | 170400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240528 | 170300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240528 | 170200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240528 | 170100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240528 | 170000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240528 | 165900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240528 | 165800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240528 | 165700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240528 | 165600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240528 | 165500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240528 | 165400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240528 | 165300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240528 | 165200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240528 | 165100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240528 | 165000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240528 | 164900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240528 | 164800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 123 | 20240528 | 164700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240528 | 164600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240528 | 164500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240528 | 164400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240528 | 164300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240528 | 164200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240528 | 164100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240528 | 164000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240528 | 163900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240528 | 163800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240528 | 163700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240528 | 163600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240528 | 163500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240528 | 163400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240528 | 163300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240528 | 163200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240528 | 163100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240528 | 163000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240528 | 162900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240528 | 162800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240528 | 162700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240528 | 162600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240528 | 162500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240528 | 162400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240528 | 162300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240528 | 162200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240528 | 162100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240528 | 162000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240528 | 161900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240528 | 161800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 153 | 20240528 | 161700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240528 | 161600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240528 | 161500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240528 | 161400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240528 | 161300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240528 | 161200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240528 | 161100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240528 | 161000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240528 | 160900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240528 | 160800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240528 | 160700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240528 | 160600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240528 | 160500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240528 | 160400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240528 | 160300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240528 | 160200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240528 | 160100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240528 | 160000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240528 | 155900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240528 | 155800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240528 | 155700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240528 | 155600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240528 | 155500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240528 | 155400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240528 | 155300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240528 | 155200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240528 | 155100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240528 | 155000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240528 | 154900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240528 | 154800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 183 | 20240528 | 154700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240528 | 154600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240528 | 154500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240528 | 154400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240528 | 154300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240528 | 154200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240528 | 154100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240528 | 154000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240528 | 153900 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240528 | 153800 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240528 | 153700 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240528 | 153600 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240528 | 153500 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240528 | 153400 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240528 | 153300 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240528 | 153200 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240528 | 153100 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240528 | 153000 | 2648918270 | 6960 | 6960 | 6960 | 6960 | 11081 |
| 201 | 20240528 | 152900 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240528 | 152800 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240528 | 152700 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240528 | 152600 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240528 | 152500 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240528 | 152400 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240528 | 152300 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240528 | 152200 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240528 | 152100 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240528 | 152000 | 2571794510 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20240528 | 151900 | 2571794510 | 6960 | 6950 | 6960 | 6950 | 215 |
| 212 | 20240528 | 151800 | 2570298620 | 6960 | 6950 | 6960 | 6950 | 631 |
| 213 | 20240528 | 151700 | 2565912170 | 6950 | 6950 | 6950 | 6950 | 221 |
| 214 | 20240528 | 151600 | 2564376220 | 6950 | 6950 | 6950 | 6940 | 1723 |
| 215 | 20240528 | 151500 | 2552401840 | 6950 | 6940 | 6950 | 6940 | 159 |
| 216 | 20240528 | 151400 | 2551298330 | 6950 | 6950 | 6950 | 6950 | 213 |
| 217 | 20240528 | 151300 | 2549817980 | 6930 | 6950 | 6950 | 6930 | 2632 |
| 218 | 20240528 | 151200 | 2531536250 | 6940 | 6940 | 6950 | 6940 | 1288 |
| 219 | 20240528 | 151100 | 2522597520 | 6940 | 6930 | 6940 | 6930 | 590 |
| 220 | 20240528 | 151000 | 2518507810 | 6940 | 6940 | 6940 | 6930 | 47 |
| 221 | 20240528 | 150900 | 2518182040 | 6930 | 6940 | 6940 | 6930 | 38 |
| 222 | 20240528 | 150800 | 2517918370 | 6930 | 6940 | 6940 | 6930 | 1113 |
| 223 | 20240528 | 150700 | 2510194250 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20240528 | 150600 | 2510194250 | 6950 | 6940 | 6950 | 6940 | 217 |
| 225 | 20240528 | 150500 | 2508686400 | 6940 | 6940 | 6940 | 6940 | 69 |
| 226 | 20240528 | 150400 | 2508207540 | 6940 | 6950 | 6950 | 6940 | 803 |
| 227 | 20240528 | 150300 | 2502634660 | 6950 | 6950 | 6950 | 6950 | 751 |
| 228 | 20240528 | 150200 | 2497415210 | 6950 | 6950 | 6950 | 6950 | 2428 |
| 229 | 20240528 | 150100 | 2480540610 | 6940 | 6950 | 6950 | 6940 | 960 |
| 230 | 20240528 | 150000 | 2473874200 | 6950 | 6950 | 6950 | 6950 | 813 |
| 231 | 20240528 | 145900 | 2468223850 | 6950 | 6950 | 6950 | 6950 | 3964 |
| 232 | 20240528 | 145800 | 2440674050 | 6950 | 6950 | 6950 | 6950 | 94 |
| 233 | 20240528 | 145700 | 2440020750 | 6950 | 6940 | 6950 | 6940 | 1390 |
| 234 | 20240528 | 145600 | 2430369280 | 6940 | 6920 | 6940 | 6920 | 166 |
| 235 | 20240528 | 145500 | 2429220540 | 6920 | 6920 | 6920 | 6920 | 1269 |
| 236 | 20240528 | 145400 | 2420439060 | 6920 | 6920 | 6920 | 6910 | 1153 |
| 237 | 20240528 | 145300 | 2412461430 | 6920 | 6930 | 6930 | 6920 | 2600 |
| 238 | 20240528 | 145200 | 2394459930 | 6940 | 6940 | 6940 | 6940 | 136 |
| 239 | 20240528 | 145100 | 2393516090 | 6940 | 6940 | 6940 | 6940 | 89 |
| 240 | 20240528 | 145000 | 2392898430 | 6940 | 6940 | 6940 | 6940 | 10 |
| 241 | 20240528 | 144900 | 2392829030 | 6940 | 6940 | 6940 | 6940 | 145 |
| 242 | 20240528 | 144800 | 2391822730 | 6940 | 6930 | 6940 | 6930 | 1396 |
| 243 | 20240528 | 144700 | 2382144000 | 6940 | 6940 | 6940 | 6940 | 100 |
| 244 | 20240528 | 144600 | 2381450000 | 6940 | 6940 | 6940 | 6940 | 311 |
| 245 | 20240528 | 144500 | 2379291660 | 6940 | 6940 | 6940 | 6940 | 269 |
| 246 | 20240528 | 144400 | 2377424800 | 6940 | 6940 | 6950 | 6940 | 280 |
| 247 | 20240528 | 144300 | 2375481400 | 6940 | 6950 | 6950 | 6940 | 2589 |
| 248 | 20240528 | 144200 | 2357490650 | 6950 | 6960 | 6960 | 6950 | 533 |
| 249 | 20240528 | 144100 | 2353783700 | 6950 | 6950 | 6960 | 6950 | 804 |
| 250 | 20240528 | 144000 | 2348194460 | 6950 | 6950 | 6950 | 6950 | 64 |
| 251 | 20240528 | 143900 | 2347749660 | 6950 | 6960 | 6960 | 6950 | 934 |
| 252 | 20240528 | 143800 | 2341249920 | 6950 | 6950 | 6960 | 6950 | 576 |
| 253 | 20240528 | 143700 | 2337244350 | 6950 | 6960 | 6960 | 6950 | 608 |
| 254 | 20240528 | 143600 | 2333012690 | 6960 | 6950 | 6960 | 6950 | 430 |
| 255 | 20240528 | 143500 | 2330024170 | 6950 | 6960 | 6960 | 6950 | 1387 |
| 256 | 20240528 | 143400 | 2320384220 | 6960 | 6960 | 6960 | 6950 | 89 |
| 257 | 20240528 | 143300 | 2319765100 | 6950 | 6940 | 6950 | 6940 | 1697 |
| 258 | 20240528 | 143200 | 2307974630 | 6930 | 6930 | 6930 | 6930 | 250 |
| 259 | 20240528 | 143100 | 2306242130 | 6930 | 6930 | 6930 | 6930 | 659 |
| 260 | 20240528 | 143000 | 2301675260 | 6930 | 6930 | 6930 | 6930 | 685 |
| 261 | 20240528 | 142900 | 2296928210 | 6930 | 6930 | 6930 | 6930 | 100 |
| 262 | 20240528 | 142800 | 2296235210 | 6930 | 6930 | 6930 | 6930 | 636 |
| 263 | 20240528 | 142700 | 2291827730 | 6920 | 6930 | 6930 | 6920 | 101 |
| 264 | 20240528 | 142600 | 2291127810 | 6930 | 6930 | 6930 | 6930 | 15 |
| 265 | 20240528 | 142500 | 2291023860 | 6930 | 6920 | 6930 | 6920 | 138 |
| 266 | 20240528 | 142400 | 2290067690 | 6920 | 6920 | 6920 | 6920 | 1 |
| 267 | 20240528 | 142300 | 2290060770 | 6930 | 6930 | 6930 | 6930 | 11 |
| 268 | 20240528 | 142200 | 2289984540 | 6930 | 6930 | 6930 | 6930 | 53 |
| 269 | 20240528 | 142100 | 2289617250 | 6930 | 6930 | 6930 | 6920 | 173 |
| 270 | 20240528 | 142000 | 2288419360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 271 | 20240528 | 141900 | 2288419360 | 6920 | 6920 | 6920 | 6920 | 68 |
| 272 | 20240528 | 141800 | 2287948800 | 6920 | 6920 | 6920 | 6920 | 97 |
| 273 | 20240528 | 141700 | 2287277560 | 6930 | 6930 | 6930 | 6930 | 10 |
| 274 | 20240528 | 141600 | 2287208260 | 6930 | 6930 | 6930 | 6930 | 0 |
| 275 | 20240528 | 141500 | 2287208260 | 6930 | 6930 | 6930 | 6930 | 152 |
| 276 | 20240528 | 141400 | 2286154900 | 6930 | 6920 | 6930 | 6920 | 332 |
| 277 | 20240528 | 141300 | 2283857450 | 6920 | 6930 | 6930 | 6920 | 193 |
| 278 | 20240528 | 141200 | 2282520010 | 6920 | 6920 | 6920 | 6920 | 23 |
| 279 | 20240528 | 141100 | 2282360850 | 6930 | 6930 | 6930 | 6930 | 312 |
| 280 | 20240528 | 141000 | 2280198690 | 6920 | 6930 | 6930 | 6920 | 400 |
| 281 | 20240528 | 140900 | 2277428370 | 6930 | 6930 | 6930 | 6930 | 102 |
| 282 | 20240528 | 140800 | 2276721510 | 6930 | 6940 | 6940 | 6930 | 275 |
| 283 | 20240528 | 140700 | 2274815660 | 6940 | 6920 | 6940 | 6920 | 123 |
| 284 | 20240528 | 140600 | 2273964180 | 6920 | 6930 | 6930 | 6920 | 533 |
| 285 | 20240528 | 140500 | 2270273490 | 6930 | 6950 | 6950 | 6930 | 955 |
| 286 | 20240528 | 140400 | 2263652240 | 6950 | 6950 | 6950 | 6940 | 261 |
| 287 | 20240528 | 140300 | 2261838320 | 6950 | 6950 | 6950 | 6950 | 217 |
| 288 | 20240528 | 140200 | 2260330170 | 6950 | 6950 | 6950 | 6950 | 31 |
| 289 | 20240528 | 140100 | 2260114720 | 6950 | 6950 | 6960 | 6950 | 268 |
| 290 | 20240528 | 140000 | 2258251160 | 6950 | 6950 | 6960 | 6940 | 818 |
| 291 | 20240528 | 135900 | 2252566150 | 6940 | 6950 | 6950 | 6940 | 77 |
| 292 | 20240528 | 135800 | 2252031200 | 6950 | 6940 | 6950 | 6930 | 3 |
| 293 | 20240528 | 135700 | 2252010380 | 6930 | 6930 | 6930 | 6930 | 1 |
| 294 | 20240528 | 135600 | 2252003450 | 6930 | 6930 | 6930 | 6930 | 860 |
| 295 | 20240528 | 135500 | 2246043650 | 6920 | 6930 | 6930 | 6920 | 157 |
| 296 | 20240528 | 135400 | 2244957080 | 6940 | 6940 | 6940 | 6940 | 176 |
| 297 | 20240528 | 135300 | 2243735640 | 6930 | 6940 | 6940 | 6920 | 3396 |
| 298 | 20240528 | 135200 | 2220222440 | 6950 | 6940 | 6950 | 6930 | 66 |
| 299 | 20240528 | 135100 | 2219765000 | 6940 | 6940 | 6950 | 6940 | 2788 |
| 300 | 20240528 | 135000 | 2200414780 | 6940 | 6940 | 6940 | 6940 | 264 |
| 301 | 20240528 | 134900 | 2198582620 | 6950 | 6950 | 6950 | 6950 | 236 |
| 302 | 20240528 | 134800 | 2196942420 | 6950 | 6960 | 6960 | 6950 | 164 |
| 303 | 20240528 | 134700 | 2195802280 | 6960 | 6950 | 6960 | 6950 | 975 |
| 304 | 20240528 | 134600 | 2189025780 | 6940 | 6940 | 6950 | 6930 | 47 |
| 305 | 20240528 | 134500 | 2188699670 | 6950 | 6940 | 6950 | 6940 | 474 |
| 306 | 20240528 | 134400 | 2185409400 | 6950 | 6940 | 6950 | 6940 | 604 |
| 307 | 20240528 | 134300 | 2181214830 | 6950 | 6960 | 6960 | 6950 | 689 |
| 308 | 20240528 | 134200 | 2176426160 | 6950 | 6970 | 6980 | 6950 | 4829 |
| 309 | 20240528 | 134100 | 2142794080 | 6970 | 6990 | 6990 | 6970 | 9386 |
| 310 | 20240528 | 134000 | 2077278080 | 6990 | 6980 | 6990 | 6970 | 3227 |
| 311 | 20240528 | 133900 | 2054753170 | 6980 | 6950 | 6980 | 6950 | 7278 |
| 312 | 20240528 | 133800 | 2004072270 | 6950 | 6950 | 6950 | 6950 | 671 |
| 313 | 20240528 | 133700 | 1999408820 | 6950 | 6940 | 6950 | 6940 | 1803 |
| 314 | 20240528 | 133600 | 1986895410 | 6930 | 6930 | 6940 | 6930 | 610 |
| 315 | 20240528 | 133500 | 1982663610 | 6940 | 6940 | 6940 | 6940 | 327 |
| 316 | 20240528 | 133400 | 1980394230 | 6940 | 6940 | 6940 | 6940 | 59 |
| 317 | 20240528 | 133300 | 1979984770 | 6940 | 6930 | 6940 | 6930 | 7 |
| 318 | 20240528 | 133200 | 1979936210 | 6930 | 6930 | 6930 | 6930 | 563 |
| 319 | 20240528 | 133100 | 1976034620 | 6930 | 6930 | 6930 | 6930 | 10 |
| 320 | 20240528 | 133000 | 1975965320 | 6930 | 6930 | 6930 | 6930 | 60 |
| 321 | 20240528 | 132900 | 1975549520 | 6930 | 6930 | 6930 | 6930 | 408 |
| 322 | 20240528 | 132800 | 1972722080 | 6930 | 6930 | 6930 | 6930 | 101 |
| 323 | 20240528 | 132700 | 1972022150 | 6930 | 6940 | 6940 | 6920 | 2678 |
| 324 | 20240528 | 132600 | 1953474450 | 6940 | 6930 | 6940 | 6930 | 9 |
| 325 | 20240528 | 132500 | 1953412070 | 6940 | 6930 | 6940 | 6930 | 1517 |
| 326 | 20240528 | 132400 | 1942899150 | 6930 | 6930 | 6930 | 6930 | 26 |
| 327 | 20240528 | 132300 | 1942718970 | 6920 | 6910 | 6920 | 6910 | 2309 |
| 328 | 20240528 | 132200 | 1926744570 | 6920 | 6920 | 6920 | 6910 | 602 |
| 329 | 20240528 | 132100 | 1922584720 | 6910 | 6910 | 6920 | 6910 | 294 |
| 330 | 20240528 | 132000 | 1920553170 | 6910 | 6910 | 6920 | 6910 | 102 |
| 331 | 20240528 | 131900 | 1919848340 | 6920 | 6920 | 6920 | 6920 | 94 |
| 332 | 20240528 | 131800 | 1919197860 | 6920 | 6920 | 6920 | 6920 | 492 |
| 333 | 20240528 | 131700 | 1915793220 | 6920 | 6920 | 6920 | 6920 | 549 |
| 334 | 20240528 | 131600 | 1911994140 | 6920 | 6920 | 6930 | 6910 | 932 |
| 335 | 20240528 | 131500 | 1905544650 | 6910 | 6900 | 6910 | 6900 | 863 |
| 336 | 20240528 | 131400 | 1899581820 | 6910 | 6900 | 6910 | 6900 | 1433 |
| 337 | 20240528 | 131300 | 1889694090 | 6910 | 6910 | 6910 | 6910 | 885 |
| 338 | 20240528 | 131200 | 1883578740 | 6910 | 6910 | 6920 | 6910 | 973 |
| 339 | 20240528 | 131100 | 1876855300 | 6920 | 6920 | 6920 | 6920 | 100 |
| 340 | 20240528 | 131000 | 1876163300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 341 | 20240528 | 130900 | 1876163300 | 6920 | 6920 | 6920 | 6920 | 60 |
| 342 | 20240528 | 130800 | 1875748100 | 6920 | 6910 | 6920 | 6910 | 371 |
| 343 | 20240528 | 130700 | 1873181490 | 6920 | 6920 | 6920 | 6920 | 1 |
| 344 | 20240528 | 130600 | 1873174570 | 6910 | 6910 | 6910 | 6910 | 110 |
| 345 | 20240528 | 130500 | 1872414470 | 6910 | 6910 | 6910 | 6910 | 54 |
| 346 | 20240528 | 130400 | 1872041330 | 6910 | 6910 | 6910 | 6910 | 172 |
| 347 | 20240528 | 130300 | 1870852810 | 6910 | 6920 | 6920 | 6910 | 51 |
| 348 | 20240528 | 130200 | 1870500390 | 6900 | 6900 | 6900 | 6900 | 140 |
| 349 | 20240528 | 130100 | 1869534390 | 6900 | 6920 | 6920 | 6900 | 3285 |
| 350 | 20240528 | 130000 | 1846850000 | 6920 | 6910 | 6920 | 6910 | 505 |
| 351 | 20240528 | 125900 | 1843360400 | 6910 | 6900 | 6910 | 6900 | 1045 |
| 352 | 20240528 | 125800 | 1836145150 | 6910 | 6920 | 6920 | 6910 | 1545 |
| 353 | 20240528 | 125700 | 1825463050 | 6920 | 6930 | 6930 | 6920 | 1026 |
| 354 | 20240528 | 125600 | 1818363040 | 6930 | 6930 | 6930 | 6930 | 375 |
| 355 | 20240528 | 125500 | 1815764290 | 6930 | 6930 | 6930 | 6930 | 26 |
| 356 | 20240528 | 125400 | 1815584110 | 6930 | 6920 | 6930 | 6920 | 235 |
| 357 | 20240528 | 125300 | 1813957710 | 6920 | 6920 | 6920 | 6910 | 1741 |
| 358 | 20240528 | 125200 | 1801926880 | 6920 | 6920 | 6920 | 6920 | 561 |
| 359 | 20240528 | 125100 | 1798044760 | 6920 | 6920 | 6920 | 6920 | 60 |
| 360 | 20240528 | 125000 | 1797629560 | 6930 | 6930 | 6930 | 6930 | 79 |
| 361 | 20240528 | 124900 | 1797082090 | 6930 | 6930 | 6930 | 6930 | 12 |
| 362 | 20240528 | 124800 | 1796998930 | 6930 | 6930 | 6930 | 6930 | 15 |
| 363 | 20240528 | 124700 | 1796894980 | 6920 | 6930 | 6930 | 6920 | 152 |
| 364 | 20240528 | 124600 | 1795841640 | 6930 | 6930 | 6930 | 6930 | 1 |
| 365 | 20240528 | 124500 | 1795834710 | 6930 | 6930 | 6930 | 6930 | 620 |
| 366 | 20240528 | 124400 | 1791538110 | 6920 | 6920 | 6920 | 6920 | 20 |
| 367 | 20240528 | 124300 | 1791399710 | 6920 | 6930 | 6930 | 6920 | 741 |
| 368 | 20240528 | 124200 | 1786266300 | 6930 | 6930 | 6930 | 6930 | 147 |
| 369 | 20240528 | 124100 | 1785247590 | 6930 | 6930 | 6930 | 6930 | 99 |
| 370 | 20240528 | 124000 | 1784561520 | 6930 | 6930 | 6930 | 6930 | 1 |
| 371 | 20240528 | 123900 | 1784554590 | 6930 | 6930 | 6930 | 6930 | 50 |
| 372 | 20240528 | 123800 | 1784208090 | 6930 | 6920 | 6930 | 6920 | 1110 |
| 373 | 20240528 | 123700 | 1776518790 | 6920 | 6940 | 6940 | 6920 | 1814 |
| 374 | 20240528 | 123600 | 1763955450 | 6940 | 6940 | 6940 | 6940 | 0 |
| 375 | 20240528 | 123500 | 1763955450 | 6940 | 6940 | 6940 | 6940 | 1 |
| 376 | 20240528 | 123400 | 1763948510 | 6930 | 6930 | 6930 | 6930 | 142 |
| 377 | 20240528 | 123300 | 1762964450 | 6930 | 6930 | 6930 | 6920 | 96 |
| 378 | 20240528 | 123200 | 1762299370 | 6920 | 6920 | 6920 | 6920 | 1 |
| 379 | 20240528 | 123100 | 1762292450 | 6930 | 6930 | 6930 | 6930 | 979 |
| 380 | 20240528 | 123000 | 1755507980 | 6930 | 6930 | 6930 | 6930 | 1 |
| 381 | 20240528 | 122900 | 1755501050 | 6930 | 6930 | 6930 | 6930 | 2 |
| 382 | 20240528 | 122800 | 1755487190 | 6930 | 6920 | 6930 | 6920 | 23 |
| 383 | 20240528 | 122700 | 1755328020 | 6920 | 6920 | 6920 | 6920 | 126 |
| 384 | 20240528 | 122600 | 1754456100 | 6910 | 6910 | 6910 | 6910 | 84 |
| 385 | 20240528 | 122500 | 1753875660 | 6920 | 6920 | 6920 | 6920 | 70 |
| 386 | 20240528 | 122400 | 1753391260 | 6920 | 6920 | 6920 | 6900 | 3051 |
| 387 | 20240528 | 122300 | 1732299450 | 6920 | 6920 | 6920 | 6920 | 0 |
| 388 | 20240528 | 122200 | 1732299450 | 6920 | 6920 | 6920 | 6920 | 0 |
| 389 | 20240528 | 122100 | 1732299450 | 6920 | 6920 | 6920 | 6920 | 30 |
| 390 | 20240528 | 122000 | 1732091850 | 6920 | 6920 | 6920 | 6920 | 244 |
| 391 | 20240528 | 121900 | 1730403370 | 6920 | 6920 | 6920 | 6920 | 203 |
| 392 | 20240528 | 121800 | 1728998610 | 6920 | 6920 | 6920 | 6920 | 2489 |
| 393 | 20240528 | 121700 | 1711774730 | 6930 | 6940 | 6940 | 6930 | 2193 |
| 394 | 20240528 | 121600 | 1696563240 | 6940 | 6940 | 6940 | 6940 | 117 |
| 395 | 20240528 | 121500 | 1695751260 | 6940 | 6930 | 6940 | 6930 | 1712 |
| 396 | 20240528 | 121400 | 1683886140 | 6930 | 6910 | 6930 | 6910 | 397 |
| 397 | 20240528 | 121300 | 1681135090 | 6930 | 6920 | 6930 | 6920 | 1305 |
| 398 | 20240528 | 121200 | 1672104480 | 6920 | 6920 | 6920 | 6910 | 1318 |
| 399 | 20240528 | 121100 | 1662983930 | 6920 | 6920 | 6920 | 6920 | 220 |
| 400 | 20240528 | 121000 | 1661461530 | 6920 | 6920 | 6920 | 6920 | 391 |
| 401 | 20240528 | 120900 | 1658755810 | 6910 | 6910 | 6910 | 6910 | 1317 |
| 402 | 20240528 | 120800 | 1649655340 | 6910 | 6910 | 6910 | 6910 | 0 |
| 403 | 20240528 | 120700 | 1649655340 | 6910 | 6900 | 6910 | 6900 | 150 |
| 404 | 20240528 | 120600 | 1648619840 | 6900 | 6900 | 6900 | 6900 | 482 |
| 405 | 20240528 | 120500 | 1645294040 | 6900 | 6900 | 6900 | 6900 | 0 |
| 406 | 20240528 | 120400 | 1645294040 | 6900 | 6910 | 6910 | 6900 | 545 |
| 407 | 20240528 | 120300 | 1641528540 | 6910 | 6900 | 6910 | 6900 | 144 |
| 408 | 20240528 | 120200 | 1640534500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 409 | 20240528 | 120100 | 1640534500 | 6890 | 6890 | 6890 | 6890 | 437 |
| 410 | 20240528 | 120000 | 1637523570 | 6910 | 6910 | 6910 | 6890 | 32 |
| 411 | 20240528 | 115900 | 1637302850 | 6910 | 6910 | 6910 | 6900 | 1177 |
| 412 | 20240528 | 115800 | 1629181500 | 6900 | 6910 | 6910 | 6900 | 1604 |
| 413 | 20240528 | 115700 | 1618113870 | 6910 | 6910 | 6910 | 6910 | 838 |
| 414 | 20240528 | 115600 | 1612323290 | 6900 | 6910 | 6910 | 6900 | 261 |
| 415 | 20240528 | 115500 | 1610519880 | 6910 | 6910 | 6910 | 6910 | 33 |
| 416 | 20240528 | 115400 | 1610291850 | 6910 | 6900 | 6910 | 6900 | 1841 |
| 417 | 20240528 | 115300 | 1597575270 | 6910 | 6910 | 6910 | 6910 | 4 |
| 418 | 20240528 | 115200 | 1597547630 | 6910 | 6910 | 6910 | 6910 | 995 |
| 419 | 20240528 | 115100 | 1590672180 | 6920 | 6900 | 6920 | 6900 | 2577 |
| 420 | 20240528 | 115000 | 1572870400 | 6900 | 6900 | 6900 | 6900 | 670 |
| 421 | 20240528 | 114900 | 1568247400 | 6900 | 6900 | 6900 | 6900 | 869 |
| 422 | 20240528 | 114800 | 1562251300 | 6900 | 6900 | 6900 | 6900 | 653 |
| 423 | 20240528 | 114700 | 1557745600 | 6890 | 6890 | 6890 | 6880 | 1774 |
| 424 | 20240528 | 114600 | 1545522770 | 6890 | 6890 | 6890 | 6890 | 33 |
| 425 | 20240528 | 114500 | 1545295400 | 6880 | 6880 | 6880 | 6880 | 350 |
| 426 | 20240528 | 114400 | 1542887400 | 6880 | 6880 | 6880 | 6880 | 35 |
| 427 | 20240528 | 114300 | 1542646600 | 6880 | 6880 | 6880 | 6880 | 24 |
| 428 | 20240528 | 114200 | 1542481480 | 6880 | 6880 | 6880 | 6880 | 425 |
| 429 | 20240528 | 114100 | 1539557480 | 6890 | 6890 | 6890 | 6890 | 231 |
| 430 | 20240528 | 114000 | 1537965890 | 6890 | 6890 | 6890 | 6890 | 402 |
| 431 | 20240528 | 113900 | 1535196110 | 6890 | 6880 | 6890 | 6880 | 106 |
| 432 | 20240528 | 113800 | 1534466820 | 6880 | 6880 | 6880 | 6880 | 20 |
| 433 | 20240528 | 113700 | 1534329220 | 6880 | 6890 | 6890 | 6880 | 155 |
| 434 | 20240528 | 113600 | 1533262770 | 6890 | 6890 | 6890 | 6890 | 41 |
| 435 | 20240528 | 113500 | 1532980280 | 6890 | 6890 | 6890 | 6890 | 151 |
| 436 | 20240528 | 113400 | 1531939890 | 6880 | 6880 | 6880 | 6880 | 6 |
| 437 | 20240528 | 113300 | 1531898610 | 6880 | 6880 | 6880 | 6880 | 70 |
| 438 | 20240528 | 113200 | 1531417010 | 6870 | 6880 | 6880 | 6870 | 163 |
| 439 | 20240528 | 113100 | 1530295860 | 6880 | 6880 | 6880 | 6880 | 501 |
| 440 | 20240528 | 113000 | 1526848980 | 6880 | 6880 | 6880 | 6880 | 1371 |
| 441 | 20240528 | 112900 | 1517416500 | 6880 | 6880 | 6880 | 6880 | 0 |
| 442 | 20240528 | 112800 | 1517416500 | 6880 | 6880 | 6880 | 6880 | 610 |
| 443 | 20240528 | 112700 | 1513219700 | 6880 | 6880 | 6880 | 6880 | 145 |
| 444 | 20240528 | 112600 | 1512222100 | 6880 | 6880 | 6880 | 6880 | 2049 |
| 445 | 20240528 | 112500 | 1498124980 | 6880 | 6880 | 6880 | 6880 | 10 |
| 446 | 20240528 | 112400 | 1498056180 | 6880 | 6890 | 6890 | 6880 | 11 |
| 447 | 20240528 | 112300 | 1497980400 | 6890 | 6890 | 6890 | 6880 | 152 |
| 448 | 20240528 | 112200 | 1496934620 | 6880 | 6890 | 6890 | 6880 | 4 |
| 449 | 20240528 | 112100 | 1496907070 | 6890 | 6890 | 6900 | 6890 | 895 |
| 450 | 20240528 | 112000 | 1490740490 | 6890 | 6890 | 6890 | 6890 | 834 |
| 451 | 20240528 | 111900 | 1484994230 | 6890 | 6890 | 6890 | 6880 | 1137 |
| 452 | 20240528 | 111800 | 1477170210 | 6870 | 6880 | 6890 | 6870 | 2380 |
| 453 | 20240528 | 111700 | 1460800570 | 6880 | 6870 | 6880 | 6870 | 1940 |
| 454 | 20240528 | 111600 | 1447469390 | 6860 | 6860 | 6860 | 6860 | 267 |
| 455 | 20240528 | 111500 | 1445637770 | 6860 | 6860 | 6860 | 6860 | 473 |
| 456 | 20240528 | 111400 | 1442392990 | 6860 | 6860 | 6860 | 6860 | 1 |
| 457 | 20240528 | 111300 | 1442386130 | 6860 | 6860 | 6860 | 6860 | 74 |
| 458 | 20240528 | 111200 | 1441878490 | 6870 | 6870 | 6870 | 6870 | 1 |
| 459 | 20240528 | 111100 | 1441871620 | 6860 | 6850 | 6860 | 6850 | 372 |
| 460 | 20240528 | 111000 | 1439320030 | 6850 | 6860 | 6860 | 6850 | 254 |
| 461 | 20240528 | 110900 | 1437579590 | 6860 | 6860 | 6860 | 6860 | 1 |
| 462 | 20240528 | 110800 | 1437572730 | 6860 | 6850 | 6860 | 6830 | 4367 |
| 463 | 20240528 | 110700 | 1407690440 | 6850 | 6840 | 6850 | 6840 | 998 |
| 464 | 20240528 | 110600 | 1400863890 | 6840 | 6850 | 6850 | 6840 | 1527 |
| 465 | 20240528 | 110500 | 1390419190 | 6850 | 6850 | 6850 | 6850 | 17 |
| 466 | 20240528 | 110400 | 1390302740 | 6840 | 6850 | 6850 | 6840 | 96 |
| 467 | 20240528 | 110300 | 1389645440 | 6850 | 6850 | 6850 | 6840 | 140 |
| 468 | 20240528 | 110200 | 1388686810 | 6850 | 6840 | 6850 | 6840 | 109 |
| 469 | 20240528 | 110100 | 1387941230 | 6840 | 6840 | 6840 | 6840 | 32 |
| 470 | 20240528 | 110000 | 1387722350 | 6840 | 6840 | 6840 | 6840 | 51 |
| 471 | 20240528 | 105900 | 1387373510 | 6840 | 6840 | 6840 | 6830 | 466 |
| 472 | 20240528 | 105800 | 1384190520 | 6840 | 6840 | 6840 | 6830 | 402 |
| 473 | 20240528 | 105700 | 1381442840 | 6840 | 6840 | 6850 | 6840 | 352 |
| 474 | 20240528 | 105600 | 1379035130 | 6830 | 6840 | 6850 | 6830 | 2232 |
| 475 | 20240528 | 105500 | 1363771230 | 6830 | 6830 | 6830 | 6820 | 4544 |
| 476 | 20240528 | 105400 | 1332776250 | 6830 | 6830 | 6830 | 6830 | 2827 |
| 477 | 20240528 | 105300 | 1313467840 | 6830 | 6840 | 6840 | 6830 | 159 |
| 478 | 20240528 | 105200 | 1312381770 | 6850 | 6840 | 6850 | 6840 | 228 |
| 479 | 20240528 | 105100 | 1310822240 | 6840 | 6840 | 6840 | 6840 | 201 |
| 480 | 20240528 | 105000 | 1309447400 | 6840 | 6850 | 6850 | 6830 | 433 |
| 481 | 20240528 | 104900 | 1306488240 | 6850 | 6850 | 6850 | 6840 | 1512 |
| 482 | 20240528 | 104800 | 1296138320 | 6840 | 6840 | 6840 | 6840 | 450 |
| 483 | 20240528 | 104700 | 1293060320 | 6840 | 6850 | 6850 | 6840 | 463 |
| 484 | 20240528 | 104600 | 1289888880 | 6850 | 6850 | 6850 | 6850 | 2930 |
| 485 | 20240528 | 104500 | 1269818380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 486 | 20240528 | 104400 | 1269818380 | 6860 | 6850 | 6860 | 6850 | 366 |
| 487 | 20240528 | 104300 | 1267311120 | 6860 | 6860 | 6860 | 6850 | 411 |
| 488 | 20240528 | 104200 | 1264495660 | 6860 | 6860 | 6860 | 6860 | 6 |
| 489 | 20240528 | 104100 | 1264454500 | 6860 | 6870 | 6870 | 6860 | 68 |
| 490 | 20240528 | 104000 | 1263988010 | 6860 | 6860 | 6860 | 6860 | 951 |
| 491 | 20240528 | 103900 | 1257464150 | 6860 | 6850 | 6860 | 6850 | 51 |
| 492 | 20240528 | 103800 | 1257114300 | 6850 | 6860 | 6860 | 6850 | 308 |
| 493 | 20240528 | 103700 | 1255001500 | 6860 | 6870 | 6870 | 6860 | 11 |
| 494 | 20240528 | 103600 | 1254926030 | 6850 | 6870 | 6870 | 6850 | 25 |
| 495 | 20240528 | 103500 | 1254754680 | 6870 | 6850 | 6870 | 6850 | 170 |
| 496 | 20240528 | 103400 | 1253590160 | 6870 | 6870 | 6880 | 6850 | 5585 |
| 497 | 20240528 | 103300 | 1215283470 | 6860 | 6870 | 6870 | 6860 | 881 |
| 498 | 20240528 | 103200 | 1209239740 | 6860 | 6860 | 6860 | 6860 | 438 |
| 499 | 20240528 | 103100 | 1206235060 | 6860 | 6860 | 6860 | 6860 | 3 |
| 500 | 20240528 | 103000 | 1206214480 | 6850 | 6850 | 6860 | 6850 | 124 |
| 501 | 20240528 | 102900 | 1205365040 | 6860 | 6860 | 6860 | 6860 | 251 |
| 502 | 20240528 | 102800 | 1203643180 | 6860 | 6860 | 6860 | 6860 | 517 |
| 503 | 20240528 | 102700 | 1200096560 | 6860 | 6850 | 6860 | 6850 | 242 |
| 504 | 20240528 | 102600 | 1198438850 | 6850 | 6840 | 6860 | 6840 | 1454 |
| 505 | 20240528 | 102500 | 1188480860 | 6840 | 6850 | 6850 | 6840 | 44 |
| 506 | 20240528 | 102400 | 1188179470 | 6850 | 6850 | 6850 | 6840 | 291 |
| 507 | 20240528 | 102300 | 1186188930 | 6840 | 6840 | 6850 | 6840 | 414 |
| 508 | 20240528 | 102200 | 1183355840 | 6840 | 6850 | 6850 | 6830 | 9932 |
| 509 | 20240528 | 102100 | 1115489540 | 6850 | 6850 | 6850 | 6850 | 11 |
| 510 | 20240528 | 102000 | 1115414190 | 6860 | 6850 | 6860 | 6840 | 2674 |
| 511 | 20240528 | 101900 | 1097122890 | 6840 | 6850 | 6850 | 6840 | 1422 |
| 512 | 20240528 | 101800 | 1087382240 | 6860 | 6860 | 6860 | 6850 | 140 |
| 513 | 20240528 | 101700 | 1086422340 | 6850 | 6850 | 6860 | 6850 | 245 |
| 514 | 20240528 | 101600 | 1084743990 | 6850 | 6860 | 6860 | 6850 | 718 |
| 515 | 20240528 | 101500 | 1079822350 | 6860 | 6860 | 6870 | 6850 | 1960 |
| 516 | 20240528 | 101400 | 1066382180 | 6860 | 6850 | 6860 | 6850 | 1288 |
| 517 | 20240528 | 101300 | 1057549380 | 6860 | 6850 | 6860 | 6850 | 1375 |
| 518 | 20240528 | 101200 | 1048118880 | 6850 | 6860 | 6860 | 6850 | 437 |
| 519 | 20240528 | 101100 | 1045122530 | 6860 | 6850 | 6860 | 6850 | 4200 |
| 520 | 20240528 | 101000 | 1016329120 | 6850 | 6850 | 6850 | 6840 | 687 |
| 521 | 20240528 | 100900 | 1011623550 | 6840 | 6840 | 6840 | 6840 | 371 |
| 522 | 20240528 | 100800 | 1009085910 | 6840 | 6840 | 6840 | 6830 | 2130 |
| 523 | 20240528 | 100700 | 994527700 | 6840 | 6840 | 6840 | 6840 | 2737 |
| 524 | 20240528 | 100600 | 975806620 | 6840 | 6840 | 6850 | 6840 | 1799 |
| 525 | 20240528 | 100500 | 963501410 | 6850 | 6850 | 6850 | 6840 | 819 |
| 526 | 20240528 | 100400 | 957899010 | 6840 | 6840 | 6840 | 6840 | 4014 |
| 527 | 20240528 | 100300 | 930443250 | 6840 | 6850 | 6850 | 6830 | 4535 |
| 528 | 20240528 | 100200 | 899420800 | 6850 | 6850 | 6850 | 6840 | 2613 |
| 529 | 20240528 | 100100 | 881539110 | 6850 | 6860 | 6860 | 6850 | 6061 |
| 530 | 20240528 | 100000 | 840010860 | 6860 | 6870 | 6870 | 6860 | 567 |
| 531 | 20240528 | 095900 | 836120700 | 6860 | 6870 | 6870 | 6860 | 828 |
| 532 | 20240528 | 095800 | 830440120 | 6870 | 6870 | 6870 | 6860 | 2400 |
| 533 | 20240528 | 095700 | 813952170 | 6880 | 6880 | 6880 | 6870 | 505 |
| 534 | 20240528 | 095600 | 810482790 | 6880 | 6880 | 6890 | 6870 | 789 |
| 535 | 20240528 | 095500 | 805054560 | 6880 | 6880 | 6880 | 6870 | 270 |
| 536 | 20240528 | 095400 | 803198960 | 6880 | 6880 | 6880 | 6870 | 78 |
| 537 | 20240528 | 095300 | 802663010 | 6880 | 6880 | 6880 | 6880 | 784 |
| 538 | 20240528 | 095200 | 797269090 | 6880 | 6880 | 6880 | 6880 | 468 |
| 539 | 20240528 | 095100 | 794049250 | 6870 | 6890 | 6890 | 6870 | 451 |
| 540 | 20240528 | 095000 | 790948380 | 6880 | 6880 | 6880 | 6880 | 236 |
| 541 | 20240528 | 094900 | 789324700 | 6880 | 6880 | 6890 | 6880 | 1549 |
| 542 | 20240528 | 094800 | 778663820 | 6880 | 6890 | 6890 | 6880 | 2276 |
| 543 | 20240528 | 094700 | 763003530 | 6880 | 6880 | 6890 | 6880 | 1877 |
| 544 | 20240528 | 094600 | 750085040 | 6870 | 6880 | 6880 | 6870 | 44 |
| 545 | 20240528 | 094500 | 749782460 | 6870 | 6870 | 6880 | 6870 | 1276 |
| 546 | 20240528 | 094400 | 741016290 | 6870 | 6880 | 6880 | 6870 | 2592 |
| 547 | 20240528 | 094300 | 723209230 | 6880 | 6890 | 6890 | 6880 | 4890 |
| 548 | 20240528 | 094200 | 689565520 | 6890 | 6900 | 6900 | 6890 | 1006 |
| 549 | 20240528 | 094100 | 682634120 | 6900 | 6890 | 6900 | 6890 | 159 |
| 550 | 20240528 | 094000 | 681538580 | 6900 | 6890 | 6900 | 6890 | 227 |
| 551 | 20240528 | 093900 | 679973750 | 6890 | 6900 | 6900 | 6890 | 592 |
| 552 | 20240528 | 093800 | 675894670 | 6900 | 6900 | 6900 | 6900 | 864 |
| 553 | 20240528 | 093700 | 669933070 | 6900 | 6900 | 6900 | 6900 | 949 |
| 554 | 20240528 | 093600 | 663384970 | 6910 | 6910 | 6910 | 6900 | 804 |
| 555 | 20240528 | 093500 | 657833700 | 6910 | 6900 | 6910 | 6900 | 1273 |
| 556 | 20240528 | 093400 | 649049990 | 6900 | 6900 | 6900 | 6900 | 2284 |
| 557 | 20240528 | 093300 | 633290390 | 6900 | 6890 | 6900 | 6890 | 181 |
| 558 | 20240528 | 093200 | 632042490 | 6890 | 6890 | 6890 | 6870 | 3911 |
| 559 | 20240528 | 093100 | 605134850 | 6890 | 6880 | 6890 | 6880 | 5352 |
| 560 | 20240528 | 093000 | 568312580 | 6880 | 6900 | 6900 | 6880 | 405 |
| 561 | 20240528 | 092900 | 565521400 | 6900 | 6900 | 6920 | 6900 | 2126 |
| 562 | 20240528 | 092800 | 550834610 | 6890 | 6890 | 6900 | 6880 | 1826 |
| 563 | 20240528 | 092700 | 538247810 | 6900 | 6890 | 6900 | 6890 | 334 |
| 564 | 20240528 | 092600 | 535946420 | 6910 | 6920 | 6920 | 6890 | 3291 |
| 565 | 20240528 | 092500 | 513237910 | 6910 | 6910 | 6930 | 6910 | 3721 |
| 566 | 20240528 | 092400 | 487503160 | 6910 | 6890 | 6910 | 6890 | 2962 |
| 567 | 20240528 | 092300 | 467069760 | 6890 | 6890 | 6900 | 6890 | 2187 |
| 568 | 20240528 | 092200 | 451996210 | 6890 | 6880 | 6890 | 6880 | 302 |
| 569 | 20240528 | 092100 | 449918430 | 6880 | 6880 | 6890 | 6870 | 334 |
| 570 | 20240528 | 092000 | 447621380 | 6860 | 6870 | 6880 | 6850 | 3461 |
| 571 | 20240528 | 091900 | 423858770 | 6860 | 6870 | 6870 | 6860 | 273 |
| 572 | 20240528 | 091800 | 421984970 | 6860 | 6880 | 6880 | 6860 | 1299 |
| 573 | 20240528 | 091700 | 413058560 | 6880 | 6870 | 6880 | 6870 | 1397 |
| 574 | 20240528 | 091600 | 403451030 | 6860 | 6870 | 6880 | 6850 | 1808 |
| 575 | 20240528 | 091500 | 391046720 | 6880 | 6870 | 6880 | 6860 | 916 |
| 576 | 20240528 | 091400 | 384754180 | 6860 | 6860 | 6860 | 6850 | 1146 |
| 577 | 20240528 | 091300 | 376893970 | 6850 | 6850 | 6850 | 6830 | 1692 |
| 578 | 20240528 | 091200 | 365306330 | 6840 | 6840 | 6850 | 6840 | 1817 |
| 579 | 20240528 | 091100 | 352877830 | 6850 | 6830 | 6850 | 6830 | 1096 |
| 580 | 20240528 | 091000 | 345381460 | 6840 | 6860 | 6860 | 6830 | 9773 |
| 581 | 20240528 | 090900 | 278517360 | 6860 | 6880 | 6880 | 6860 | 1370 |
| 582 | 20240528 | 090800 | 269117920 | 6880 | 6870 | 6880 | 6860 | 910 |
| 583 | 20240528 | 090700 | 262867070 | 6870 | 6880 | 6880 | 6870 | 1929 |
| 584 | 20240528 | 090600 | 249607880 | 6880 | 6890 | 6890 | 6880 | 1952 |
| 585 | 20240528 | 090500 | 236176120 | 6890 | 6890 | 6890 | 6890 | 1045 |
| 586 | 20240528 | 090400 | 228976070 | 6880 | 6850 | 6880 | 6850 | 2597 |
| 587 | 20240528 | 090300 | 211144690 | 6850 | 6870 | 6870 | 6840 | 4308 |
| 588 | 20240528 | 090200 | 181623250 | 6870 | 6840 | 6870 | 6840 | 1549 |
| 589 | 20240528 | 090100 | 171011250 | 6850 | 6880 | 6880 | 6840 | 4469 |
| 590 | 20240528 | 090000 | 140372880 | 6880 | 6880 | 6900 | 6840 | 20441 |