31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 3 | 20240530 | 193100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 4 | 20240530 | 193000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 5 | 20240530 | 192900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 6 | 20240530 | 192800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 7 | 20240530 | 192700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 8 | 20240530 | 192600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 9 | 20240530 | 192500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 10 | 20240530 | 192400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 11 | 20240530 | 192300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 12 | 20240530 | 192200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 13 | 20240530 | 192100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 14 | 20240530 | 192000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 15 | 20240530 | 191900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 16 | 20240530 | 191800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 17 | 20240530 | 191700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 18 | 20240530 | 191600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 19 | 20240530 | 191500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 20 | 20240530 | 191400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 21 | 20240530 | 191300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 22 | 20240530 | 191200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 23 | 20240530 | 191100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 24 | 20240530 | 191000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 25 | 20240530 | 190900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 26 | 20240530 | 190800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 27 | 20240530 | 190700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 28 | 20240530 | 190600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 29 | 20240530 | 190500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 30 | 20240530 | 190400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 31 | 20240530 | 190300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 32 | 20240530 | 190200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 33 | 20240530 | 190100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 34 | 20240530 | 190000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 35 | 20240530 | 185900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 36 | 20240530 | 185800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 37 | 20240530 | 185700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 38 | 20240530 | 185600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 39 | 20240530 | 185500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 40 | 20240530 | 185400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 41 | 20240530 | 185300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 42 | 20240530 | 185200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 43 | 20240530 | 185100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 44 | 20240530 | 185000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 45 | 20240530 | 184900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 46 | 20240530 | 184800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 47 | 20240530 | 184700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 48 | 20240530 | 184600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 49 | 20240530 | 184500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 50 | 20240530 | 184400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 51 | 20240530 | 184300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 52 | 20240530 | 184200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 53 | 20240530 | 184100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 54 | 20240530 | 184000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 55 | 20240530 | 183900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 56 | 20240530 | 183800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 57 | 20240530 | 183700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 58 | 20240530 | 183600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 59 | 20240530 | 183500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 60 | 20240530 | 183400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 61 | 20240530 | 183300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 62 | 20240530 | 183200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 63 | 20240530 | 183100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 64 | 20240530 | 183000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 65 | 20240530 | 182900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 66 | 20240530 | 182800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 67 | 20240530 | 182700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 68 | 20240530 | 182600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 69 | 20240530 | 182500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 70 | 20240530 | 182400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 71 | 20240530 | 182300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 72 | 20240530 | 182200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 73 | 20240530 | 182100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 74 | 20240530 | 182000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 75 | 20240530 | 181900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 76 | 20240530 | 181800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 77 | 20240530 | 181700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 78 | 20240530 | 181600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 79 | 20240530 | 181500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 80 | 20240530 | 181400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 81 | 20240530 | 181300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 82 | 20240530 | 181200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 83 | 20240530 | 181100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 84 | 20240530 | 181000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 85 | 20240530 | 180900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 86 | 20240530 | 180800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 87 | 20240530 | 180700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 88 | 20240530 | 180600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 89 | 20240530 | 180500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 90 | 20240530 | 180400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 91 | 20240530 | 180300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 92 | 20240530 | 180200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 93 | 20240530 | 180100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 94 | 20240530 | 180000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 95 | 20240530 | 175900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 96 | 20240530 | 175800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 97 | 20240530 | 175700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 98 | 20240530 | 175600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 99 | 20240530 | 175500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 100 | 20240530 | 175400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 101 | 20240530 | 175300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 102 | 20240530 | 175200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 103 | 20240530 | 175100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 104 | 20240530 | 175000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 105 | 20240530 | 174900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 106 | 20240530 | 174800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 107 | 20240530 | 174700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 108 | 20240530 | 174600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 109 | 20240530 | 174500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 110 | 20240530 | 174400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 111 | 20240530 | 174300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 112 | 20240530 | 174200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 113 | 20240530 | 174100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 114 | 20240530 | 174000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 115 | 20240530 | 173900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 116 | 20240530 | 173800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 117 | 20240530 | 173700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 118 | 20240530 | 173600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 119 | 20240530 | 173500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 120 | 20240530 | 173400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 121 | 20240530 | 173300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 122 | 20240530 | 173200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 123 | 20240530 | 173100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 124 | 20240530 | 173000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 125 | 20240530 | 172900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 126 | 20240530 | 172800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 127 | 20240530 | 172700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 128 | 20240530 | 172600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 129 | 20240530 | 172500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 130 | 20240530 | 172400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 131 | 20240530 | 172300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 132 | 20240530 | 172200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 133 | 20240530 | 172100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 134 | 20240530 | 172000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 135 | 20240530 | 171900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 136 | 20240530 | 171800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 137 | 20240530 | 171700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 138 | 20240530 | 171600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 139 | 20240530 | 171500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 140 | 20240530 | 171400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 141 | 20240530 | 171300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 142 | 20240530 | 171200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 143 | 20240530 | 171100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 144 | 20240530 | 171000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 145 | 20240530 | 170900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 146 | 20240530 | 170800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 147 | 20240530 | 170700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 148 | 20240530 | 170600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 149 | 20240530 | 170500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 150 | 20240530 | 170400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 151 | 20240530 | 170300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 152 | 20240530 | 170200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 153 | 20240530 | 170100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 154 | 20240530 | 170000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 155 | 20240530 | 165900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 156 | 20240530 | 165800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 157 | 20240530 | 165700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 158 | 20240530 | 165600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 159 | 20240530 | 165500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 160 | 20240530 | 165400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 161 | 20240530 | 165300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 162 | 20240530 | 165200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 163 | 20240530 | 165100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 164 | 20240530 | 165000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 165 | 20240530 | 164900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 166 | 20240530 | 164800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 167 | 20240530 | 164700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 168 | 20240530 | 164600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 169 | 20240530 | 164500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 170 | 20240530 | 164400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 171 | 20240530 | 164300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 172 | 20240530 | 164200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 173 | 20240530 | 164100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 174 | 20240530 | 164000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 175 | 20240530 | 163900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 176 | 20240530 | 163800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 177 | 20240530 | 163700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 178 | 20240530 | 163600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 179 | 20240530 | 163500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 180 | 20240530 | 163400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 181 | 20240530 | 163300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 182 | 20240530 | 163200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 183 | 20240530 | 163100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 184 | 20240530 | 163000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 185 | 20240530 | 162900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 186 | 20240530 | 162800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 187 | 20240530 | 162700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 188 | 20240530 | 162600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 189 | 20240530 | 162500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20240530 | 162400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20240530 | 162300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20240530 | 162200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20240530 | 162100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20240530 | 162000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20240530 | 161900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20240530 | 161800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20240530 | 161700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 198 | 20240530 | 161600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 199 | 20240530 | 161500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 200 | 20240530 | 161400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 201 | 20240530 | 161300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 202 | 20240530 | 161200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 203 | 20240530 | 161100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 204 | 20240530 | 161000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 205 | 20240530 | 160900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 206 | 20240530 | 160800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 207 | 20240530 | 160700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 208 | 20240530 | 160600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 209 | 20240530 | 160500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 210 | 20240530 | 160400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 211 | 20240530 | 160300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 212 | 20240530 | 160200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 213 | 20240530 | 160100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 214 | 20240530 | 160000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 215 | 20240530 | 155900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 216 | 20240530 | 155800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 217 | 20240530 | 155700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 218 | 20240530 | 155600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 219 | 20240530 | 155500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 220 | 20240530 | 155400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 221 | 20240530 | 155300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 222 | 20240530 | 155200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 223 | 20240530 | 155100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 224 | 20240530 | 155000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 225 | 20240530 | 154900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 226 | 20240530 | 154800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 227 | 20240530 | 154700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 228 | 20240530 | 154600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 229 | 20240530 | 154500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 230 | 20240530 | 154400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 231 | 20240530 | 154300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 232 | 20240530 | 154200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 233 | 20240530 | 154100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 234 | 20240530 | 154000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 235 | 20240530 | 153900 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 236 | 20240530 | 153800 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 237 | 20240530 | 153700 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 238 | 20240530 | 153600 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 239 | 20240530 | 153500 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 240 | 20240530 | 153400 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 241 | 20240530 | 153300 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 242 | 20240530 | 153200 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 243 | 20240530 | 153100 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 244 | 20240530 | 153000 | 2627967230 | 6510 | 6510 | 6510 | 6510 | 5721 |
| 245 | 20240530 | 152900 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20240530 | 152800 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 247 | 20240530 | 152700 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 248 | 20240530 | 152600 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 249 | 20240530 | 152500 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 250 | 20240530 | 152400 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 251 | 20240530 | 152300 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 252 | 20240530 | 152200 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 253 | 20240530 | 152100 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 254 | 20240530 | 152000 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 255 | 20240530 | 151900 | 2590723520 | 6540 | 6540 | 6540 | 6540 | 52 |
| 256 | 20240530 | 151800 | 2590383440 | 6510 | 6510 | 6510 | 6500 | 2139 |
| 257 | 20240530 | 151700 | 2576459050 | 6500 | 6510 | 6510 | 6500 | 1354 |
| 258 | 20240530 | 151600 | 2567648940 | 6510 | 6520 | 6520 | 6510 | 72 |
| 259 | 20240530 | 151500 | 2567179650 | 6530 | 6530 | 6530 | 6530 | 17 |
| 260 | 20240530 | 151400 | 2567068640 | 6520 | 6530 | 6530 | 6520 | 752 |
| 261 | 20240530 | 151300 | 2562165580 | 6520 | 6510 | 6520 | 6510 | 296 |
| 262 | 20240530 | 151200 | 2560236160 | 6510 | 6520 | 6520 | 6510 | 75 |
| 263 | 20240530 | 151100 | 2559747860 | 6520 | 6520 | 6520 | 6520 | 160 |
| 264 | 20240530 | 151000 | 2558704660 | 6520 | 6520 | 6520 | 6510 | 554 |
| 265 | 20240530 | 150900 | 2555093380 | 6520 | 6530 | 6540 | 6520 | 765 |
| 266 | 20240530 | 150800 | 2550099700 | 6500 | 6530 | 6530 | 6500 | 19 |
| 267 | 20240530 | 150700 | 2549976140 | 6500 | 6530 | 6530 | 6500 | 1784 |
| 268 | 20240530 | 150600 | 2538367090 | 6540 | 6540 | 6540 | 6540 | 114 |
| 269 | 20240530 | 150500 | 2537621530 | 6540 | 6550 | 6550 | 6540 | 33 |
| 270 | 20240530 | 150400 | 2537405700 | 6540 | 6540 | 6540 | 6540 | 123 |
| 271 | 20240530 | 150300 | 2536601280 | 6540 | 6540 | 6540 | 6540 | 113 |
| 272 | 20240530 | 150200 | 2535862260 | 6540 | 6570 | 6570 | 6540 | 545 |
| 273 | 20240530 | 150100 | 2532291780 | 6570 | 6560 | 6570 | 6560 | 176 |
| 274 | 20240530 | 150000 | 2531136920 | 6550 | 6560 | 6570 | 6550 | 2743 |
| 275 | 20240530 | 145900 | 2513130610 | 6550 | 6550 | 6580 | 6540 | 2489 |
| 276 | 20240530 | 145800 | 2496782890 | 6540 | 6550 | 6550 | 6540 | 327 |
| 277 | 20240530 | 145700 | 2494641150 | 6550 | 6560 | 6560 | 6550 | 251 |
| 278 | 20240530 | 145600 | 2492995600 | 6560 | 6550 | 6560 | 6550 | 380 |
| 279 | 20240530 | 145500 | 2490506410 | 6550 | 6560 | 6560 | 6550 | 470 |
| 280 | 20240530 | 145400 | 2487426410 | 6550 | 6560 | 6560 | 6550 | 162 |
| 281 | 20240530 | 145300 | 2486364810 | 6550 | 6560 | 6560 | 6550 | 450 |
| 282 | 20240530 | 145200 | 2483416810 | 6560 | 6560 | 6560 | 6560 | 152 |
| 283 | 20240530 | 145100 | 2482419690 | 6560 | 6560 | 6560 | 6560 | 250 |
| 284 | 20240530 | 145000 | 2480779690 | 6560 | 6550 | 6560 | 6540 | 90 |
| 285 | 20240530 | 144900 | 2480189880 | 6540 | 6560 | 6560 | 6540 | 828 |
| 286 | 20240530 | 144800 | 2474771540 | 6560 | 6570 | 6570 | 6540 | 658 |
| 287 | 20240530 | 144700 | 2470455110 | 6570 | 6570 | 6570 | 6570 | 260 |
| 288 | 20240530 | 144600 | 2468746910 | 6570 | 6570 | 6570 | 6570 | 150 |
| 289 | 20240530 | 144500 | 2467761410 | 6570 | 6580 | 6580 | 6570 | 259 |
| 290 | 20240530 | 144400 | 2466058180 | 6560 | 6580 | 6580 | 6560 | 106 |
| 291 | 20240530 | 144300 | 2465360820 | 6580 | 6560 | 6580 | 6560 | 1191 |
| 292 | 20240530 | 144200 | 2457535340 | 6560 | 6580 | 6580 | 6560 | 860 |
| 293 | 20240530 | 144100 | 2451879140 | 6580 | 6590 | 6590 | 6570 | 187 |
| 294 | 20240530 | 144000 | 2450649380 | 6600 | 6610 | 6610 | 6590 | 3451 |
| 295 | 20240530 | 143900 | 2427872970 | 6600 | 6580 | 6620 | 6580 | 6954 |
| 296 | 20240530 | 143800 | 2381981960 | 6580 | 6580 | 6580 | 6560 | 557 |
| 297 | 20240530 | 143700 | 2378322080 | 6570 | 6570 | 6580 | 6570 | 375 |
| 298 | 20240530 | 143600 | 2375856830 | 6560 | 6560 | 6560 | 6550 | 767 |
| 299 | 20240530 | 143500 | 2370827970 | 6560 | 6550 | 6560 | 6550 | 100 |
| 300 | 20240530 | 143400 | 2370172470 | 6550 | 6560 | 6560 | 6550 | 586 |
| 301 | 20240530 | 143300 | 2366334070 | 6540 | 6530 | 6550 | 6530 | 314 |
| 302 | 20240530 | 143200 | 2364282980 | 6530 | 6520 | 6530 | 6520 | 3143 |
| 303 | 20240530 | 143100 | 2343786190 | 6520 | 6530 | 6530 | 6520 | 533 |
| 304 | 20240530 | 143000 | 2340306000 | 6530 | 6530 | 6530 | 6520 | 170 |
| 305 | 20240530 | 142900 | 2339196100 | 6530 | 6530 | 6530 | 6520 | 1110 |
| 306 | 20240530 | 142800 | 2331947900 | 6530 | 6520 | 6530 | 6520 | 215 |
| 307 | 20240530 | 142700 | 2330544550 | 6520 | 6520 | 6520 | 6520 | 18 |
| 308 | 20240530 | 142600 | 2330427190 | 6520 | 6520 | 6520 | 6520 | 0 |
| 309 | 20240530 | 142500 | 2330427190 | 6520 | 6520 | 6520 | 6520 | 117 |
| 310 | 20240530 | 142400 | 2329664350 | 6520 | 6520 | 6520 | 6520 | 51 |
| 311 | 20240530 | 142300 | 2329331830 | 6500 | 6500 | 6500 | 6500 | 0 |
| 312 | 20240530 | 142200 | 2329331830 | 6500 | 6510 | 6510 | 6500 | 3305 |
| 313 | 20240530 | 142100 | 2307848800 | 6520 | 6520 | 6530 | 6520 | 129 |
| 314 | 20240530 | 142000 | 2307007420 | 6520 | 6520 | 6520 | 6520 | 150 |
| 315 | 20240530 | 141900 | 2306029420 | 6520 | 6520 | 6520 | 6520 | 700 |
| 316 | 20240530 | 141800 | 2301465420 | 6520 | 6510 | 6520 | 6510 | 2 |
| 317 | 20240530 | 141700 | 2301452390 | 6510 | 6520 | 6520 | 6510 | 241 |
| 318 | 20240530 | 141600 | 2299883400 | 6510 | 6510 | 6510 | 6510 | 100 |
| 319 | 20240530 | 141500 | 2299232400 | 6510 | 6510 | 6510 | 6510 | 0 |
| 320 | 20240530 | 141400 | 2299232400 | 6510 | 6510 | 6510 | 6510 | 0 |
| 321 | 20240530 | 141300 | 2299232400 | 6510 | 6510 | 6510 | 6510 | 177 |
| 322 | 20240530 | 141200 | 2298080130 | 6500 | 6490 | 6500 | 6490 | 221 |
| 323 | 20240530 | 141100 | 2296645830 | 6510 | 6500 | 6510 | 6500 | 370 |
| 324 | 20240530 | 141000 | 2294240620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 325 | 20240530 | 140900 | 2294240620 | 6500 | 6500 | 6500 | 6500 | 26 |
| 326 | 20240530 | 140800 | 2294071620 | 6510 | 6510 | 6510 | 6510 | 20 |
| 327 | 20240530 | 140700 | 2293941420 | 6510 | 6510 | 6510 | 6510 | 47 |
| 328 | 20240530 | 140600 | 2293635450 | 6510 | 6510 | 6510 | 6510 | 61 |
| 329 | 20240530 | 140500 | 2293238340 | 6510 | 6510 | 6510 | 6510 | 36 |
| 330 | 20240530 | 140400 | 2293003980 | 6510 | 6520 | 6520 | 6510 | 5593 |
| 331 | 20240530 | 140300 | 2256593540 | 6520 | 6500 | 6520 | 6500 | 1001 |
| 332 | 20240530 | 140200 | 2250087020 | 6510 | 6510 | 6510 | 6510 | 735 |
| 333 | 20240530 | 140100 | 2245302170 | 6520 | 6520 | 6520 | 6520 | 220 |
| 334 | 20240530 | 140000 | 2243867770 | 6520 | 6500 | 6520 | 6500 | 415 |
| 335 | 20240530 | 135900 | 2241162300 | 6490 | 6490 | 6490 | 6490 | 50 |
| 336 | 20240530 | 135800 | 2240837800 | 6490 | 6510 | 6510 | 6490 | 808 |
| 337 | 20240530 | 135700 | 2235579720 | 6490 | 6490 | 6490 | 6490 | 30 |
| 338 | 20240530 | 135600 | 2235385020 | 6480 | 6480 | 6480 | 6480 | 0 |
| 339 | 20240530 | 135500 | 2235385020 | 6480 | 6520 | 6520 | 6480 | 2757 |
| 340 | 20240530 | 135400 | 2217519620 | 6500 | 6480 | 6500 | 6480 | 1110 |
| 341 | 20240530 | 135300 | 2210310620 | 6480 | 6490 | 6500 | 6480 | 1241 |
| 342 | 20240530 | 135200 | 2202264420 | 6500 | 6500 | 6500 | 6500 | 17 |
| 343 | 20240530 | 135100 | 2202153920 | 6500 | 6490 | 6500 | 6490 | 627 |
| 344 | 20240530 | 135000 | 2198079010 | 6490 | 6490 | 6490 | 6490 | 343 |
| 345 | 20240530 | 134900 | 2195852940 | 6490 | 6480 | 6490 | 6480 | 4672 |
| 346 | 20240530 | 134800 | 2165532040 | 6480 | 6480 | 6480 | 6480 | 64 |
| 347 | 20240530 | 134700 | 2165117320 | 6470 | 6470 | 6480 | 6470 | 571 |
| 348 | 20240530 | 134600 | 2161420160 | 6460 | 6490 | 6490 | 6460 | 951 |
| 349 | 20240530 | 134500 | 2155267180 | 6480 | 6480 | 6480 | 6480 | 199 |
| 350 | 20240530 | 134400 | 2153977660 | 6500 | 6470 | 6500 | 6470 | 1131 |
| 351 | 20240530 | 134300 | 2146659730 | 6460 | 6460 | 6470 | 6450 | 510 |
| 352 | 20240530 | 134200 | 2143365980 | 6460 | 6470 | 6470 | 6460 | 320 |
| 353 | 20240530 | 134100 | 2141296780 | 6470 | 6460 | 6470 | 6450 | 2107 |
| 354 | 20240530 | 134000 | 2127666890 | 6460 | 6470 | 6470 | 6460 | 158 |
| 355 | 20240530 | 133900 | 2126644740 | 6470 | 6460 | 6470 | 6460 | 1182 |
| 356 | 20240530 | 133800 | 2119001370 | 6450 | 6460 | 6470 | 6450 | 2685 |
| 357 | 20240530 | 133700 | 2101637110 | 6450 | 6490 | 6490 | 6450 | 8614 |
| 358 | 20240530 | 133600 | 2045919340 | 6490 | 6500 | 6500 | 6490 | 1222 |
| 359 | 20240530 | 133500 | 2037988460 | 6500 | 6500 | 6510 | 6500 | 77 |
| 360 | 20240530 | 133400 | 2037487790 | 6490 | 6510 | 6510 | 6490 | 3614 |
| 361 | 20240530 | 133300 | 2013982050 | 6530 | 6510 | 6530 | 6510 | 2 |
| 362 | 20240530 | 133200 | 2013969010 | 6520 | 6520 | 6520 | 6520 | 1128 |
| 363 | 20240530 | 133100 | 2006614450 | 6520 | 6520 | 6520 | 6520 | 0 |
| 364 | 20240530 | 133000 | 2006614450 | 6520 | 6520 | 6520 | 6520 | 11 |
| 365 | 20240530 | 132900 | 2006542730 | 6520 | 6520 | 6520 | 6520 | 100 |
| 366 | 20240530 | 132800 | 2005890730 | 6520 | 6520 | 6520 | 6520 | 0 |
| 367 | 20240530 | 132700 | 2005890730 | 6520 | 6520 | 6520 | 6520 | 249 |
| 368 | 20240530 | 132600 | 2004267250 | 6520 | 6510 | 6520 | 6510 | 488 |
| 369 | 20240530 | 132500 | 2001090360 | 6520 | 6510 | 6520 | 6510 | 313 |
| 370 | 20240530 | 132400 | 1999049620 | 6490 | 6500 | 6500 | 6490 | 903 |
| 371 | 20240530 | 132300 | 1993183120 | 6500 | 6500 | 6500 | 6500 | 2210 |
| 372 | 20240530 | 132200 | 1978818120 | 6510 | 6510 | 6510 | 6510 | 12 |
| 373 | 20240530 | 132100 | 1978740000 | 6510 | 6520 | 6520 | 6510 | 1149 |
| 374 | 20240530 | 132000 | 1971259110 | 6520 | 6520 | 6520 | 6520 | 20 |
| 375 | 20240530 | 131900 | 1971128710 | 6530 | 6530 | 6530 | 6530 | 0 |
| 376 | 20240530 | 131800 | 1971128710 | 6530 | 6540 | 6550 | 6530 | 3164 |
| 377 | 20240530 | 131700 | 1950464590 | 6550 | 6540 | 6550 | 6540 | 154 |
| 378 | 20240530 | 131600 | 1949455910 | 6540 | 6530 | 6540 | 6530 | 1317 |
| 379 | 20240530 | 131500 | 1940854920 | 6530 | 6530 | 6530 | 6520 | 5023 |
| 380 | 20240530 | 131400 | 1908056980 | 6530 | 6530 | 6530 | 6530 | 251 |
| 381 | 20240530 | 131300 | 1906417950 | 6540 | 6540 | 6540 | 6540 | 0 |
| 382 | 20240530 | 131200 | 1906417950 | 6540 | 6540 | 6540 | 6540 | 0 |
| 383 | 20240530 | 131100 | 1906417950 | 6540 | 6540 | 6540 | 6540 | 23 |
| 384 | 20240530 | 131000 | 1906267530 | 6550 | 6560 | 6560 | 6550 | 77 |
| 385 | 20240530 | 130900 | 1905762710 | 6560 | 6560 | 6560 | 6560 | 1 |
| 386 | 20240530 | 130800 | 1905756150 | 6550 | 6550 | 6550 | 6550 | 2079 |
| 387 | 20240530 | 130700 | 1892138700 | 6570 | 6560 | 6570 | 6560 | 101 |
| 388 | 20240530 | 130600 | 1891475140 | 6560 | 6560 | 6570 | 6560 | 576 |
| 389 | 20240530 | 130500 | 1887694900 | 6560 | 6550 | 6560 | 6550 | 362 |
| 390 | 20240530 | 130400 | 1885323680 | 6550 | 6540 | 6550 | 6540 | 2195 |
| 391 | 20240530 | 130300 | 1870947900 | 6530 | 6530 | 6530 | 6530 | 10 |
| 392 | 20240530 | 130200 | 1870882600 | 6530 | 6540 | 6540 | 6530 | 37 |
| 393 | 20240530 | 130100 | 1870640820 | 6540 | 6550 | 6550 | 6540 | 57 |
| 394 | 20240530 | 130000 | 1870268030 | 6540 | 6550 | 6550 | 6540 | 49 |
| 395 | 20240530 | 125900 | 1869947390 | 6600 | 6550 | 6600 | 6550 | 757 |
| 396 | 20240530 | 125800 | 1864959120 | 6540 | 6540 | 6540 | 6540 | 1 |
| 397 | 20240530 | 125700 | 1864952580 | 6530 | 6530 | 6530 | 6530 | 0 |
| 398 | 20240530 | 125600 | 1864952580 | 6530 | 6550 | 6550 | 6530 | 201 |
| 399 | 20240530 | 125500 | 1863636050 | 6530 | 6530 | 6530 | 6530 | 30 |
| 400 | 20240530 | 125400 | 1863440150 | 6540 | 6540 | 6540 | 6540 | 10 |
| 401 | 20240530 | 125300 | 1863374750 | 6540 | 6540 | 6550 | 6540 | 50 |
| 402 | 20240530 | 125200 | 1863047270 | 6550 | 6540 | 6550 | 6540 | 2 |
| 403 | 20240530 | 125100 | 1863034180 | 6550 | 6520 | 6550 | 6520 | 263 |
| 404 | 20240530 | 125000 | 1861318550 | 6530 | 6530 | 6530 | 6530 | 0 |
| 405 | 20240530 | 124900 | 1861318550 | 6530 | 6530 | 6530 | 6530 | 1 |
| 406 | 20240530 | 124800 | 1861312020 | 6530 | 6530 | 6530 | 6530 | 0 |
| 407 | 20240530 | 124700 | 1861312020 | 6530 | 6530 | 6530 | 6530 | 343 |
| 408 | 20240530 | 124600 | 1859072230 | 6530 | 6530 | 6530 | 6530 | 9 |
| 409 | 20240530 | 124500 | 1859013460 | 6530 | 6530 | 6530 | 6530 | 18 |
| 410 | 20240530 | 124400 | 1858895920 | 6530 | 6530 | 6530 | 6530 | 5 |
| 411 | 20240530 | 124300 | 1858863270 | 6520 | 6520 | 6520 | 6520 | 25 |
| 412 | 20240530 | 124200 | 1858700270 | 6520 | 6510 | 6520 | 6510 | 650 |
| 413 | 20240530 | 124100 | 1854464270 | 6520 | 6520 | 6520 | 6520 | 713 |
| 414 | 20240530 | 124000 | 1849815510 | 6520 | 6520 | 6520 | 6520 | 540 |
| 415 | 20240530 | 123900 | 1846294710 | 6520 | 6550 | 6550 | 6520 | 381 |
| 416 | 20240530 | 123800 | 1843807050 | 6530 | 6540 | 6540 | 6530 | 513 |
| 417 | 20240530 | 123700 | 1840456930 | 6540 | 6540 | 6540 | 6540 | 30 |
| 418 | 20240530 | 123600 | 1840260730 | 6540 | 6560 | 6560 | 6540 | 242 |
| 419 | 20240530 | 123500 | 1838676960 | 6550 | 6550 | 6550 | 6550 | 13 |
| 420 | 20240530 | 123400 | 1838591810 | 6550 | 6550 | 6550 | 6550 | 2 |
| 421 | 20240530 | 123300 | 1838578710 | 6550 | 6550 | 6550 | 6550 | 2 |
| 422 | 20240530 | 123200 | 1838565610 | 6540 | 6540 | 6540 | 6540 | 453 |
| 423 | 20240530 | 123100 | 1835602990 | 6530 | 6530 | 6530 | 6530 | 101 |
| 424 | 20240530 | 123000 | 1834943460 | 6540 | 6540 | 6540 | 6540 | 48 |
| 425 | 20240530 | 122900 | 1834629540 | 6540 | 6550 | 6550 | 6540 | 23 |
| 426 | 20240530 | 122800 | 1834478940 | 6510 | 6530 | 6550 | 6510 | 7067 |
| 427 | 20240530 | 122700 | 1788444640 | 6530 | 6530 | 6530 | 6530 | 372 |
| 428 | 20240530 | 122600 | 1786015480 | 6560 | 6560 | 6560 | 6560 | 10 |
| 429 | 20240530 | 122500 | 1785949880 | 6560 | 6570 | 6570 | 6560 | 151 |
| 430 | 20240530 | 122400 | 1784958820 | 6520 | 6570 | 6570 | 6520 | 2072 |
| 431 | 20240530 | 122300 | 1771419250 | 6560 | 6560 | 6560 | 6560 | 0 |
| 432 | 20240530 | 122200 | 1771419250 | 6560 | 6560 | 6560 | 6560 | 10 |
| 433 | 20240530 | 122100 | 1771353650 | 6570 | 6560 | 6570 | 6560 | 64 |
| 434 | 20240530 | 122000 | 1770933790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 435 | 20240530 | 121900 | 1770933790 | 6560 | 6550 | 6560 | 6550 | 50 |
| 436 | 20240530 | 121800 | 1770605840 | 6550 | 6550 | 6550 | 6550 | 66 |
| 437 | 20240530 | 121700 | 1770173540 | 6550 | 6550 | 6550 | 6550 | 0 |
| 438 | 20240530 | 121600 | 1770173540 | 6550 | 6550 | 6550 | 6550 | 71 |
| 439 | 20240530 | 121500 | 1769708490 | 6550 | 6550 | 6550 | 6550 | 189 |
| 440 | 20240530 | 121400 | 1768470540 | 6560 | 6560 | 6560 | 6560 | 4 |
| 441 | 20240530 | 121300 | 1768444300 | 6560 | 6560 | 6560 | 6560 | 74 |
| 442 | 20240530 | 121200 | 1767958860 | 6570 | 6560 | 6570 | 6560 | 69 |
| 443 | 20240530 | 121100 | 1767506030 | 6550 | 6560 | 6560 | 6550 | 123 |
| 444 | 20240530 | 121000 | 1766699180 | 6570 | 6570 | 6570 | 6550 | 134 |
| 445 | 20240530 | 120900 | 1765821420 | 6560 | 6560 | 6560 | 6560 | 20 |
| 446 | 20240530 | 120800 | 1765690220 | 6560 | 6590 | 6590 | 6560 | 807 |
| 447 | 20240530 | 120700 | 1760388930 | 6580 | 6570 | 6580 | 6570 | 500 |
| 448 | 20240530 | 120600 | 1757099400 | 6560 | 6560 | 6570 | 6560 | 324 |
| 449 | 20240530 | 120500 | 1754973660 | 6550 | 6550 | 6550 | 6550 | 110 |
| 450 | 20240530 | 120400 | 1754253160 | 6550 | 6550 | 6550 | 6550 | 1 |
| 451 | 20240530 | 120300 | 1754246610 | 6540 | 6550 | 6550 | 6540 | 405 |
| 452 | 20240530 | 120200 | 1751594270 | 6560 | 6560 | 6560 | 6560 | 225 |
| 453 | 20240530 | 120100 | 1750118270 | 6550 | 6560 | 6560 | 6550 | 140 |
| 454 | 20240530 | 120000 | 1749200370 | 6560 | 6570 | 6570 | 6560 | 301 |
| 455 | 20240530 | 115900 | 1747225800 | 6580 | 6580 | 6580 | 6580 | 1 |
| 456 | 20240530 | 115800 | 1747219220 | 6550 | 6570 | 6570 | 6550 | 300 |
| 457 | 20240530 | 115700 | 1745253920 | 6560 | 6570 | 6570 | 6560 | 22 |
| 458 | 20240530 | 115600 | 1745109440 | 6570 | 6570 | 6570 | 6570 | 90 |
| 459 | 20240530 | 115500 | 1744518140 | 6570 | 6560 | 6570 | 6560 | 35 |
| 460 | 20240530 | 115400 | 1744288390 | 6560 | 6560 | 6560 | 6560 | 30 |
| 461 | 20240530 | 115300 | 1744091590 | 6560 | 6550 | 6570 | 6550 | 4986 |
| 462 | 20240530 | 115200 | 1711431430 | 6550 | 6540 | 6550 | 6540 | 1426 |
| 463 | 20240530 | 115100 | 1702103270 | 6540 | 6560 | 6560 | 6540 | 168 |
| 464 | 20240530 | 115000 | 1701003590 | 6560 | 6560 | 6560 | 6560 | 2 |
| 465 | 20240530 | 114900 | 1700990470 | 6520 | 6550 | 6550 | 6520 | 3243 |
| 466 | 20240530 | 114800 | 1679817330 | 6560 | 6560 | 6560 | 6560 | 2 |
| 467 | 20240530 | 114700 | 1679804210 | 6560 | 6560 | 6560 | 6560 | 3 |
| 468 | 20240530 | 114600 | 1679784530 | 6560 | 6570 | 6570 | 6560 | 273 |
| 469 | 20240530 | 114500 | 1677993630 | 6570 | 6580 | 6580 | 6570 | 52 |
| 470 | 20240530 | 114400 | 1677651510 | 6570 | 6570 | 6570 | 6570 | 1008 |
| 471 | 20240530 | 114300 | 1671028950 | 6570 | 6570 | 6570 | 6570 | 0 |
| 472 | 20240530 | 114200 | 1671028950 | 6570 | 6570 | 6570 | 6570 | 0 |
| 473 | 20240530 | 114100 | 1671028950 | 6570 | 6570 | 6570 | 6570 | 206 |
| 474 | 20240530 | 114000 | 1669675530 | 6570 | 6590 | 6590 | 6570 | 316 |
| 475 | 20240530 | 113900 | 1667593370 | 6590 | 6590 | 6590 | 6590 | 66 |
| 476 | 20240530 | 113800 | 1667158430 | 6580 | 6590 | 6590 | 6580 | 2 |
| 477 | 20240530 | 113700 | 1667145260 | 6580 | 6580 | 6580 | 6580 | 0 |
| 478 | 20240530 | 113600 | 1667145260 | 6580 | 6590 | 6590 | 6580 | 944 |
| 479 | 20240530 | 113500 | 1660924400 | 6610 | 6610 | 6610 | 6610 | 15 |
| 480 | 20240530 | 113400 | 1660825250 | 6580 | 6620 | 6620 | 6580 | 575 |
| 481 | 20240530 | 113300 | 1657038750 | 6620 | 6610 | 6620 | 6610 | 7 |
| 482 | 20240530 | 113200 | 1656992430 | 6580 | 6580 | 6580 | 6570 | 9004 |
| 483 | 20240530 | 113100 | 1597746150 | 6580 | 6590 | 6590 | 6580 | 176 |
| 484 | 20240530 | 113000 | 1596587460 | 6600 | 6610 | 6610 | 6600 | 109 |
| 485 | 20240530 | 112900 | 1595868040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 486 | 20240530 | 112800 | 1595868040 | 6620 | 6610 | 6620 | 6580 | 1558 |
| 487 | 20240530 | 112700 | 1585596270 | 6620 | 6620 | 6620 | 6620 | 1 |
| 488 | 20240530 | 112600 | 1585589650 | 6620 | 6620 | 6620 | 6620 | 7 |
| 489 | 20240530 | 112500 | 1585543310 | 6610 | 6610 | 6610 | 6610 | 1 |
| 490 | 20240530 | 112400 | 1585536700 | 6620 | 6600 | 6620 | 6600 | 1334 |
| 491 | 20240530 | 112300 | 1576719420 | 6600 | 6620 | 6620 | 6600 | 181 |
| 492 | 20240530 | 112200 | 1575522460 | 6620 | 6620 | 6620 | 6620 | 18 |
| 493 | 20240530 | 112100 | 1575403300 | 6610 | 6610 | 6610 | 6610 | 11 |
| 494 | 20240530 | 112000 | 1575330590 | 6610 | 6610 | 6610 | 6610 | 4 |
| 495 | 20240530 | 111900 | 1575304150 | 6620 | 6620 | 6620 | 6620 | 0 |
| 496 | 20240530 | 111800 | 1575304150 | 6620 | 6600 | 6620 | 6580 | 1500 |
| 497 | 20240530 | 111700 | 1565410790 | 6620 | 6620 | 6620 | 6620 | 0 |
| 498 | 20240530 | 111600 | 1565410790 | 6620 | 6620 | 6620 | 6620 | 1 |
| 499 | 20240530 | 111500 | 1565404170 | 6580 | 6620 | 6620 | 6580 | 1059 |
| 500 | 20240530 | 111400 | 1558422570 | 6600 | 6620 | 6620 | 6600 | 792 |
| 501 | 20240530 | 111300 | 1553193780 | 6610 | 6590 | 6610 | 6590 | 493 |
| 502 | 20240530 | 111200 | 1549940280 | 6590 | 6610 | 6610 | 6590 | 4249 |
| 503 | 20240530 | 111100 | 1521905920 | 6600 | 6600 | 6600 | 6600 | 496 |
| 504 | 20240530 | 111000 | 1518632320 | 6600 | 6600 | 6600 | 6600 | 154 |
| 505 | 20240530 | 110900 | 1517615920 | 6620 | 6620 | 6620 | 6620 | 300 |
| 506 | 20240530 | 110800 | 1515629920 | 6600 | 6600 | 6600 | 6600 | 3 |
| 507 | 20240530 | 110700 | 1515610120 | 6610 | 6610 | 6610 | 6610 | 23 |
| 508 | 20240530 | 110600 | 1515458090 | 6620 | 6620 | 6620 | 6620 | 20 |
| 509 | 20240530 | 110500 | 1515325690 | 6620 | 6620 | 6620 | 6620 | 2487 |
| 510 | 20240530 | 110400 | 1498861750 | 6630 | 6600 | 6630 | 6600 | 3524 |
| 511 | 20240530 | 110300 | 1475541060 | 6590 | 6580 | 6600 | 6580 | 475 |
| 512 | 20240530 | 110200 | 1472413830 | 6570 | 6570 | 6570 | 6570 | 946 |
| 513 | 20240530 | 110100 | 1466198610 | 6580 | 6590 | 6590 | 6580 | 361 |
| 514 | 20240530 | 110000 | 1463823180 | 6590 | 6590 | 6590 | 6590 | 10 |
| 515 | 20240530 | 105900 | 1463757280 | 6580 | 6590 | 6590 | 6580 | 1191 |
| 516 | 20240530 | 105800 | 1455920490 | 6590 | 6600 | 6600 | 6590 | 190 |
| 517 | 20240530 | 105700 | 1454666590 | 6600 | 6610 | 6610 | 6590 | 344 |
| 518 | 20240530 | 105600 | 1452397440 | 6610 | 6610 | 6610 | 6610 | 200 |
| 519 | 20240530 | 105500 | 1451075440 | 6600 | 6600 | 6610 | 6600 | 195 |
| 520 | 20240530 | 105400 | 1449788350 | 6600 | 6570 | 6600 | 6570 | 541 |
| 521 | 20240530 | 105300 | 1446231580 | 6570 | 6570 | 6570 | 6570 | 83 |
| 522 | 20240530 | 105200 | 1445686270 | 6570 | 6570 | 6570 | 6570 | 1000 |
| 523 | 20240530 | 105100 | 1439116270 | 6570 | 6610 | 6620 | 6570 | 257 |
| 524 | 20240530 | 105000 | 1437417640 | 6620 | 6580 | 6620 | 6580 | 500 |
| 525 | 20240530 | 104900 | 1434112300 | 6600 | 6600 | 6600 | 6600 | 118 |
| 526 | 20240530 | 104800 | 1433333500 | 6600 | 6540 | 6600 | 6540 | 1117 |
| 527 | 20240530 | 104700 | 1426017940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 528 | 20240530 | 104600 | 1426017940 | 6540 | 6550 | 6550 | 6540 | 1520 |
| 529 | 20240530 | 104500 | 1416061990 | 6550 | 6550 | 6550 | 6550 | 400 |
| 530 | 20240530 | 104400 | 1413441990 | 6550 | 6560 | 6560 | 6550 | 100 |
| 531 | 20240530 | 104300 | 1412786970 | 6550 | 6570 | 6590 | 6550 | 1438 |
| 532 | 20240530 | 104200 | 1403352490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 533 | 20240530 | 104100 | 1403352490 | 6590 | 6570 | 6590 | 6570 | 952 |
| 534 | 20240530 | 104000 | 1397096670 | 6580 | 6610 | 6610 | 6580 | 670 |
| 535 | 20240530 | 103900 | 1392687980 | 6620 | 6620 | 6620 | 6620 | 0 |
| 536 | 20240530 | 103800 | 1392687980 | 6620 | 6620 | 6620 | 6620 | 0 |
| 537 | 20240530 | 103700 | 1392687980 | 6620 | 6590 | 6620 | 6590 | 801 |
| 538 | 20240530 | 103600 | 1387409360 | 6600 | 6640 | 6640 | 6600 | 2156 |
| 539 | 20240530 | 103500 | 1373170530 | 6640 | 6640 | 6640 | 6640 | 25 |
| 540 | 20240530 | 103400 | 1373004530 | 6630 | 6600 | 6640 | 6600 | 1504 |
| 541 | 20240530 | 103300 | 1363041420 | 6600 | 6590 | 6620 | 6590 | 3681 |
| 542 | 20240530 | 103200 | 1338754420 | 6580 | 6570 | 6580 | 6570 | 602 |
| 543 | 20240530 | 103100 | 1334795730 | 6570 | 6570 | 6570 | 6570 | 1104 |
| 544 | 20240530 | 103000 | 1327542450 | 6570 | 6550 | 6570 | 6550 | 864 |
| 545 | 20240530 | 102900 | 1321883230 | 6550 | 6550 | 6550 | 6550 | 3 |
| 546 | 20240530 | 102800 | 1321863580 | 6550 | 6550 | 6550 | 6550 | 2 |
| 547 | 20240530 | 102700 | 1321850480 | 6540 | 6540 | 6550 | 6540 | 370 |
| 548 | 20240530 | 102600 | 1319429680 | 6530 | 6540 | 6540 | 6530 | 1734 |
| 549 | 20240530 | 102500 | 1308103680 | 6550 | 6550 | 6550 | 6550 | 132 |
| 550 | 20240530 | 102400 | 1307239080 | 6560 | 6560 | 6560 | 6560 | 266 |
| 551 | 20240530 | 102300 | 1305494120 | 6560 | 6570 | 6570 | 6560 | 81 |
| 552 | 20240530 | 102200 | 1304962750 | 6560 | 6550 | 6560 | 6550 | 360 |
| 553 | 20240530 | 102100 | 1302604610 | 6560 | 6550 | 6560 | 6550 | 2967 |
| 554 | 20240530 | 102000 | 1283170740 | 6550 | 6550 | 6560 | 6540 | 1849 |
| 555 | 20240530 | 101900 | 1271060810 | 6540 | 6530 | 6550 | 6530 | 1000 |
| 556 | 20240530 | 101800 | 1264528840 | 6530 | 6520 | 6530 | 6520 | 199 |
| 557 | 20240530 | 101700 | 1263231350 | 6530 | 6530 | 6530 | 6530 | 122 |
| 558 | 20240530 | 101600 | 1262434690 | 6530 | 6530 | 6530 | 6530 | 18 |
| 559 | 20240530 | 101500 | 1262317150 | 6520 | 6540 | 6540 | 6520 | 31 |
| 560 | 20240530 | 101400 | 1262114830 | 6550 | 6530 | 6550 | 6530 | 220 |
| 561 | 20240530 | 101300 | 1260675230 | 6550 | 6550 | 6550 | 6550 | 10 |
| 562 | 20240530 | 101200 | 1260609730 | 6550 | 6540 | 6550 | 6520 | 285 |
| 563 | 20240530 | 101100 | 1258747010 | 6540 | 6550 | 6550 | 6540 | 209 |
| 564 | 20240530 | 101000 | 1257380140 | 6540 | 6560 | 6560 | 6540 | 121 |
| 565 | 20240530 | 100900 | 1256588780 | 6540 | 6550 | 6560 | 6540 | 231 |
| 566 | 20240530 | 100800 | 1255076720 | 6550 | 6530 | 6550 | 6530 | 340 |
| 567 | 20240530 | 100700 | 1252851680 | 6530 | 6500 | 6530 | 6490 | 2025 |
| 568 | 20240530 | 100600 | 1239658520 | 6500 | 6500 | 6500 | 6500 | 54 |
| 569 | 20240530 | 100500 | 1239307520 | 6500 | 6500 | 6500 | 6500 | 1703 |
| 570 | 20240530 | 100400 | 1228238020 | 6490 | 6490 | 6490 | 6490 | 600 |
| 571 | 20240530 | 100300 | 1224344020 | 6490 | 6500 | 6520 | 6490 | 11558 |
| 572 | 20240530 | 100200 | 1149222240 | 6510 | 6480 | 6510 | 6480 | 1104 |
| 573 | 20240530 | 100100 | 1142044170 | 6480 | 6480 | 6480 | 6480 | 1546 |
| 574 | 20240530 | 100000 | 1132026090 | 6490 | 6510 | 6510 | 6490 | 4749 |
| 575 | 20240530 | 095900 | 1101174280 | 6510 | 6510 | 6520 | 6500 | 1608 |
| 576 | 20240530 | 095800 | 1090711940 | 6520 | 6500 | 6520 | 6500 | 1045 |
| 577 | 20240530 | 095700 | 1083917010 | 6510 | 6520 | 6520 | 6510 | 1508 |
| 578 | 20240530 | 095600 | 1074097930 | 6520 | 6530 | 6530 | 6520 | 433 |
| 579 | 20240530 | 095500 | 1071271670 | 6530 | 6530 | 6530 | 6510 | 3615 |
| 580 | 20240530 | 095400 | 1047726930 | 6540 | 6530 | 6540 | 6530 | 682 |
| 581 | 20240530 | 095300 | 1043272650 | 6540 | 6550 | 6550 | 6540 | 4297 |
| 582 | 20240530 | 095200 | 1015170240 | 6540 | 6550 | 6570 | 6530 | 1074 |
| 583 | 20240530 | 095100 | 1008143850 | 6550 | 6550 | 6550 | 6550 | 759 |
| 584 | 20240530 | 095000 | 1003172400 | 6550 | 6550 | 6550 | 6550 | 105 |
| 585 | 20240530 | 094900 | 1002484650 | 6550 | 6560 | 6560 | 6550 | 439 |
| 586 | 20240530 | 094800 | 999604830 | 6560 | 6540 | 6570 | 6540 | 1536 |
| 587 | 20240530 | 094700 | 989529760 | 6540 | 6540 | 6540 | 6530 | 312 |
| 588 | 20240530 | 094600 | 987492260 | 6540 | 6560 | 6560 | 6540 | 142 |
| 589 | 20240530 | 094500 | 986561580 | 6570 | 6570 | 6570 | 6530 | 55 |
| 590 | 20240530 | 094400 | 986200350 | 6530 | 6550 | 6570 | 6530 | 2635 |
| 591 | 20240530 | 094300 | 968944750 | 6570 | 6570 | 6580 | 6550 | 15945 |
| 592 | 20240530 | 094200 | 864355170 | 6570 | 6570 | 6570 | 6560 | 458 |
| 593 | 20240530 | 094100 | 861350480 | 6560 | 6590 | 6590 | 6560 | 148 |
| 594 | 20240530 | 094000 | 860377620 | 6600 | 6580 | 6600 | 6570 | 223 |
| 595 | 20240530 | 093900 | 858909900 | 6600 | 6600 | 6600 | 6600 | 15 |
| 596 | 20240530 | 093800 | 858810900 | 6600 | 6580 | 6600 | 6580 | 118 |
| 597 | 20240530 | 093700 | 858034100 | 6600 | 6570 | 6600 | 6570 | 64 |
| 598 | 20240530 | 093600 | 857613200 | 6610 | 6550 | 6610 | 6550 | 13767 |
| 599 | 20240530 | 093500 | 766780990 | 6550 | 6550 | 6550 | 6550 | 16 |
| 600 | 20240530 | 093400 | 766676190 | 6560 | 6530 | 6560 | 6510 | 4471 |
| 601 | 20240530 | 093300 | 737505830 | 6510 | 6570 | 6570 | 6510 | 2500 |
| 602 | 20240530 | 093200 | 721171250 | 6560 | 6570 | 6570 | 6560 | 867 |
| 603 | 20240530 | 093100 | 715483680 | 6560 | 6570 | 6570 | 6560 | 80 |
| 604 | 20240530 | 093000 | 714958830 | 6570 | 6600 | 6600 | 6570 | 1093 |
| 605 | 20240530 | 092900 | 707765080 | 6600 | 6560 | 6600 | 6560 | 1068 |
| 606 | 20240530 | 092800 | 700730090 | 6600 | 6580 | 6600 | 6570 | 2304 |
| 607 | 20240530 | 092700 | 685589480 | 6600 | 6630 | 6640 | 6590 | 2923 |
| 608 | 20240530 | 092600 | 666260510 | 6640 | 6600 | 6650 | 6600 | 1823 |
| 609 | 20240530 | 092500 | 654169300 | 6600 | 6560 | 6610 | 6540 | 4052 |
| 610 | 20240530 | 092400 | 627482980 | 6560 | 6560 | 6560 | 6560 | 157 |
| 611 | 20240530 | 092300 | 626453060 | 6570 | 6530 | 6570 | 6530 | 1045 |
| 612 | 20240530 | 092200 | 619605630 | 6530 | 6590 | 6590 | 6530 | 6929 |
| 613 | 20240530 | 092100 | 574084930 | 6590 | 6560 | 6590 | 6550 | 1269 |
| 614 | 20240530 | 092000 | 565746450 | 6540 | 6580 | 6590 | 6540 | 783 |
| 615 | 20240530 | 091900 | 560598750 | 6580 | 6600 | 6600 | 6510 | 12543 |
| 616 | 20240530 | 091800 | 478739720 | 6590 | 6580 | 6600 | 6530 | 4245 |
| 617 | 20240530 | 091700 | 450888870 | 6580 | 6610 | 6610 | 6580 | 614 |
| 618 | 20240530 | 091600 | 446846920 | 6600 | 6620 | 6620 | 6600 | 1290 |
| 619 | 20240530 | 091500 | 438322090 | 6620 | 6660 | 6660 | 6620 | 622 |
| 620 | 20240530 | 091400 | 434192200 | 6650 | 6620 | 6660 | 6620 | 2813 |
| 621 | 20240530 | 091300 | 415513220 | 6610 | 6590 | 6610 | 6590 | 1918 |
| 622 | 20240530 | 091200 | 402854150 | 6590 | 6580 | 6600 | 6570 | 1067 |
| 623 | 20240530 | 091100 | 395829720 | 6550 | 6550 | 6590 | 6550 | 2244 |
| 624 | 20240530 | 091000 | 381083130 | 6560 | 6620 | 6620 | 6530 | 4116 |
| 625 | 20240530 | 090900 | 354118100 | 6580 | 6620 | 6620 | 6580 | 8280 |
| 626 | 20240530 | 090800 | 299623790 | 6630 | 6610 | 6630 | 6610 | 4697 |
| 627 | 20240530 | 090700 | 268546160 | 6620 | 6610 | 6630 | 6530 | 5429 |
| 628 | 20240530 | 090600 | 232858560 | 6610 | 6640 | 6660 | 6500 | 16914 |
| 629 | 20240530 | 090500 | 121376090 | 6640 | 6690 | 6690 | 6640 | 1846 |
| 630 | 20240530 | 090400 | 109080780 | 6690 | 6700 | 6700 | 6670 | 335 |
| 631 | 20240530 | 090300 | 106840670 | 6680 | 6730 | 6730 | 6680 | 1592 |
| 632 | 20240530 | 090200 | 96153020 | 6730 | 6710 | 6750 | 6710 | 7657 |
| 633 | 20240530 | 090100 | 44718520 | 6710 | 6710 | 6710 | 6710 | 300 |
| 634 | 20240530 | 090000 | 42705520 | 6710 | 6710 | 6710 | 6620 | 5984 |