28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 184400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 3 | 20240530 | 184300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20240530 | 184200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20240530 | 184100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20240530 | 184000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20240530 | 183900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20240530 | 183800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20240530 | 183700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20240530 | 183600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20240530 | 183500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20240530 | 183400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20240530 | 183300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20240530 | 183200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20240530 | 183100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20240530 | 183000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20240530 | 182900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20240530 | 182800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20240530 | 182700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20240530 | 182600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20240530 | 182500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20240530 | 182400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20240530 | 182300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20240530 | 182200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20240530 | 182100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20240530 | 182000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20240530 | 181900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20240530 | 181800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20240530 | 181700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20240530 | 181600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20240530 | 181500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20240530 | 181400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 33 | 20240530 | 181300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20240530 | 181200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20240530 | 181100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20240530 | 181000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20240530 | 180900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20240530 | 180800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20240530 | 180700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20240530 | 180600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20240530 | 180500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20240530 | 180400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20240530 | 180300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20240530 | 180200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20240530 | 180100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20240530 | 180000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20240530 | 175900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20240530 | 175800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20240530 | 175700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20240530 | 175600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20240530 | 175500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20240530 | 175400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20240530 | 175300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20240530 | 175200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20240530 | 175100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20240530 | 175000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20240530 | 174900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20240530 | 174800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20240530 | 174700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20240530 | 174600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20240530 | 174500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20240530 | 174400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 63 | 20240530 | 174300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20240530 | 174200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20240530 | 174100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20240530 | 174000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20240530 | 173900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20240530 | 173800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20240530 | 173700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20240530 | 173600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20240530 | 173500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20240530 | 173400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20240530 | 173300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20240530 | 173200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20240530 | 173100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20240530 | 173000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20240530 | 172900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20240530 | 172800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20240530 | 172700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20240530 | 172600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20240530 | 172500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20240530 | 172400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20240530 | 172300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20240530 | 172200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20240530 | 172100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20240530 | 172000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20240530 | 171900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20240530 | 171800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20240530 | 171700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20240530 | 171600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20240530 | 171500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20240530 | 171400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 93 | 20240530 | 171300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20240530 | 171200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20240530 | 171100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20240530 | 171000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20240530 | 170900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20240530 | 170800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20240530 | 170700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20240530 | 170600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20240530 | 170500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20240530 | 170400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20240530 | 170300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20240530 | 170200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20240530 | 170100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20240530 | 170000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20240530 | 165900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20240530 | 165800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20240530 | 165700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20240530 | 165600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20240530 | 165500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20240530 | 165400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20240530 | 165300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20240530 | 165200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20240530 | 165100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20240530 | 165000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20240530 | 164900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20240530 | 164800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20240530 | 164700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20240530 | 164600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20240530 | 164500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20240530 | 164400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 123 | 20240530 | 164300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20240530 | 164200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20240530 | 164100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20240530 | 164000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20240530 | 163900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20240530 | 163800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20240530 | 163700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20240530 | 163600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20240530 | 163500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20240530 | 163400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20240530 | 163300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20240530 | 163200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20240530 | 163100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20240530 | 163000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20240530 | 162900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20240530 | 162800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20240530 | 162700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20240530 | 162600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20240530 | 162500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20240530 | 162400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20240530 | 162300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20240530 | 162200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20240530 | 162100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20240530 | 162000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20240530 | 161900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20240530 | 161800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20240530 | 161700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20240530 | 161600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20240530 | 161500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20240530 | 161400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 153 | 20240530 | 161300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20240530 | 161200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20240530 | 161100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20240530 | 161000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20240530 | 160900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20240530 | 160800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20240530 | 160700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20240530 | 160600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20240530 | 160500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20240530 | 160400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20240530 | 160300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20240530 | 160200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20240530 | 160100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20240530 | 160000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20240530 | 155900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20240530 | 155800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20240530 | 155700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20240530 | 155600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20240530 | 155500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20240530 | 155400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20240530 | 155300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20240530 | 155200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20240530 | 155100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20240530 | 155000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20240530 | 154900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20240530 | 154800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20240530 | 154700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20240530 | 154600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20240530 | 154500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20240530 | 154400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 183 | 20240530 | 154300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20240530 | 154200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20240530 | 154100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20240530 | 154000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20240530 | 153900 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20240530 | 153800 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20240530 | 153700 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20240530 | 153600 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20240530 | 153500 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20240530 | 153400 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20240530 | 153300 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20240530 | 153200 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20240530 | 153100 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20240530 | 153000 | 1051887190 | 5530 | 5530 | 5530 | 5530 | 10685 |
| 197 | 20240530 | 152900 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20240530 | 152800 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20240530 | 152700 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20240530 | 152600 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20240530 | 152500 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20240530 | 152400 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20240530 | 152300 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20240530 | 152200 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20240530 | 152100 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20240530 | 152000 | 992799140 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20240530 | 151900 | 992799140 | 5620 | 5620 | 5620 | 5620 | 72 |
| 208 | 20240530 | 151800 | 992394500 | 5620 | 5620 | 5620 | 5620 | 104 |
| 209 | 20240530 | 151700 | 991810020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20240530 | 151600 | 991810020 | 5600 | 5600 | 5600 | 5600 | 9 |
| 211 | 20240530 | 151500 | 991759620 | 5620 | 5620 | 5620 | 5620 | 222 |
| 212 | 20240530 | 151400 | 990511980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 213 | 20240530 | 151300 | 990511980 | 5600 | 5610 | 5610 | 5600 | 80 |
| 214 | 20240530 | 151200 | 990063940 | 5610 | 5610 | 5610 | 5610 | 150 |
| 215 | 20240530 | 151100 | 989222440 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20240530 | 151000 | 989222440 | 5610 | 5610 | 5610 | 5610 | 25 |
| 217 | 20240530 | 150900 | 989082190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20240530 | 150800 | 989082190 | 5600 | 5600 | 5600 | 5600 | 510 |
| 219 | 20240530 | 150700 | 986226190 | 5590 | 5610 | 5610 | 5590 | 1005 |
| 220 | 20240530 | 150600 | 980608140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20240530 | 150500 | 980608140 | 5590 | 5600 | 5600 | 5590 | 500 |
| 222 | 20240530 | 150400 | 977810620 | 5600 | 5610 | 5610 | 5600 | 645 |
| 223 | 20240530 | 150300 | 974192860 | 5610 | 5610 | 5610 | 5610 | 36 |
| 224 | 20240530 | 150200 | 973990900 | 5610 | 5610 | 5610 | 5610 | 104 |
| 225 | 20240530 | 150100 | 973407460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20240530 | 150000 | 973407460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20240530 | 145900 | 973407460 | 5620 | 5610 | 5620 | 5610 | 311 |
| 228 | 20240530 | 145800 | 971659650 | 5590 | 5600 | 5600 | 5590 | 6 |
| 229 | 20240530 | 145700 | 971626070 | 5600 | 5600 | 5610 | 5600 | 449 |
| 230 | 20240530 | 145600 | 969108150 | 5590 | 5600 | 5600 | 5590 | 53 |
| 231 | 20240530 | 145500 | 968811870 | 5590 | 5600 | 5600 | 5590 | 442 |
| 232 | 20240530 | 145400 | 966341020 | 5600 | 5600 | 5600 | 5600 | 344 |
| 233 | 20240530 | 145300 | 964414620 | 5590 | 5590 | 5590 | 5590 | 2 |
| 234 | 20240530 | 145200 | 964403440 | 5610 | 5590 | 5610 | 5590 | 359 |
| 235 | 20240530 | 145100 | 962393560 | 5590 | 5590 | 5590 | 5590 | 500 |
| 236 | 20240530 | 145000 | 959598560 | 5590 | 5600 | 5600 | 5590 | 577 |
| 237 | 20240530 | 144900 | 956368350 | 5620 | 5620 | 5620 | 5620 | 1 |
| 238 | 20240530 | 144800 | 956362730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 239 | 20240530 | 144700 | 956362730 | 5620 | 5620 | 5620 | 5620 | 17 |
| 240 | 20240530 | 144600 | 956267190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20240530 | 144500 | 956267190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20240530 | 144400 | 956267190 | 5600 | 5600 | 5600 | 5600 | 150 |
| 243 | 20240530 | 144300 | 955427190 | 5630 | 5620 | 5630 | 5600 | 476 |
| 244 | 20240530 | 144200 | 952753860 | 5600 | 5620 | 5630 | 5600 | 372 |
| 245 | 20240530 | 144100 | 950668280 | 5610 | 5610 | 5610 | 5610 | 0 |
| 246 | 20240530 | 144000 | 950668280 | 5610 | 5610 | 5610 | 5610 | 308 |
| 247 | 20240530 | 143900 | 948940400 | 5610 | 5620 | 5620 | 5610 | 66 |
| 248 | 20240530 | 143800 | 948570130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 249 | 20240530 | 143700 | 948570130 | 5610 | 5620 | 5620 | 5610 | 130 |
| 250 | 20240530 | 143600 | 947839830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20240530 | 143500 | 947839830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 252 | 20240530 | 143400 | 947839830 | 5620 | 5620 | 5620 | 5620 | 1038 |
| 253 | 20240530 | 143300 | 942006270 | 5620 | 5620 | 5620 | 5610 | 1853 |
| 254 | 20240530 | 143200 | 931609650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 255 | 20240530 | 143100 | 931609650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 256 | 20240530 | 143000 | 931609650 | 5610 | 5640 | 5640 | 5610 | 4000 |
| 257 | 20240530 | 142900 | 909113490 | 5640 | 5650 | 5650 | 5640 | 100 |
| 258 | 20240530 | 142800 | 908548990 | 5650 | 5650 | 5650 | 5650 | 10 |
| 259 | 20240530 | 142700 | 908492490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20240530 | 142600 | 908492490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20240530 | 142500 | 908492490 | 5650 | 5650 | 5650 | 5650 | 1 |
| 262 | 20240530 | 142400 | 908486840 | 5660 | 5660 | 5660 | 5660 | 0 |
| 263 | 20240530 | 142300 | 908486840 | 5660 | 5660 | 5660 | 5660 | 1 |
| 264 | 20240530 | 142200 | 908481180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 265 | 20240530 | 142100 | 908481180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 266 | 20240530 | 142000 | 908481180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 267 | 20240530 | 141900 | 908481180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 268 | 20240530 | 141800 | 908481180 | 5660 | 5650 | 5660 | 5650 | 2730 |
| 269 | 20240530 | 141700 | 893030440 | 5650 | 5650 | 5650 | 5650 | 109 |
| 270 | 20240530 | 141600 | 892414590 | 5650 | 5650 | 5650 | 5650 | 67 |
| 271 | 20240530 | 141500 | 892036040 | 5650 | 5650 | 5650 | 5650 | 0 |
| 272 | 20240530 | 141400 | 892036040 | 5650 | 5650 | 5650 | 5650 | 0 |
| 273 | 20240530 | 141300 | 892036040 | 5650 | 5650 | 5650 | 5650 | 61 |
| 274 | 20240530 | 141200 | 891691390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 275 | 20240530 | 141100 | 891691390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 276 | 20240530 | 141000 | 891691390 | 5650 | 5650 | 5650 | 5650 | 1 |
| 277 | 20240530 | 140900 | 891685740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 278 | 20240530 | 140800 | 891685740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 279 | 20240530 | 140700 | 891685740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 280 | 20240530 | 140600 | 891685740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 281 | 20240530 | 140500 | 891685740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 282 | 20240530 | 140400 | 891685740 | 5650 | 5650 | 5650 | 5650 | 1 |
| 283 | 20240530 | 140300 | 891680090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 284 | 20240530 | 140200 | 891680090 | 5650 | 5650 | 5650 | 5650 | 0 |
| 285 | 20240530 | 140100 | 891680090 | 5650 | 5650 | 5650 | 5650 | 10 |
| 286 | 20240530 | 140000 | 891623590 | 5670 | 5650 | 5670 | 5650 | 11 |
| 287 | 20240530 | 135900 | 891561420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 288 | 20240530 | 135800 | 891561420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 289 | 20240530 | 135700 | 891561420 | 5650 | 5650 | 5650 | 5650 | 10 |
| 290 | 20240530 | 135600 | 891504920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 291 | 20240530 | 135500 | 891504920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 292 | 20240530 | 135400 | 891504920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 293 | 20240530 | 135300 | 891504920 | 5650 | 5650 | 5650 | 5650 | 30 |
| 294 | 20240530 | 135200 | 891335420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 295 | 20240530 | 135100 | 891335420 | 5650 | 5650 | 5650 | 5650 | 1 |
| 296 | 20240530 | 135000 | 891329770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20240530 | 134900 | 891329770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 298 | 20240530 | 134800 | 891329770 | 5660 | 5660 | 5660 | 5660 | 400 |
| 299 | 20240530 | 134700 | 889065770 | 5660 | 5660 | 5660 | 5660 | 3 |
| 300 | 20240530 | 134600 | 889048790 | 5640 | 5640 | 5640 | 5640 | 0 |
| 301 | 20240530 | 134500 | 889048790 | 5640 | 5640 | 5640 | 5640 | 10 |
| 302 | 20240530 | 134400 | 888992390 | 5660 | 5660 | 5660 | 5660 | 90 |
| 303 | 20240530 | 134300 | 888482990 | 5660 | 5660 | 5660 | 5660 | 1 |
| 304 | 20240530 | 134200 | 888477330 | 5650 | 5630 | 5650 | 5630 | 1248 |
| 305 | 20240530 | 134100 | 881450630 | 5630 | 5630 | 5630 | 5630 | 73 |
| 306 | 20240530 | 134000 | 881039640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 307 | 20240530 | 133900 | 881039640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 308 | 20240530 | 133800 | 881039640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 309 | 20240530 | 133700 | 881039640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 310 | 20240530 | 133600 | 881039640 | 5620 | 5650 | 5650 | 5620 | 3126 |
| 311 | 20240530 | 133500 | 863412830 | 5650 | 5650 | 5650 | 5650 | 3801 |
| 312 | 20240530 | 133400 | 841937180 | 5660 | 5660 | 5660 | 5660 | 30 |
| 313 | 20240530 | 133300 | 841767380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 314 | 20240530 | 133200 | 841767380 | 5650 | 5650 | 5650 | 5650 | 44 |
| 315 | 20240530 | 133100 | 841518780 | 5650 | 5660 | 5660 | 5650 | 376 |
| 316 | 20240530 | 133000 | 839390970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 317 | 20240530 | 132900 | 839390970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 318 | 20240530 | 132800 | 839390970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 319 | 20240530 | 132700 | 839390970 | 5670 | 5670 | 5670 | 5670 | 1 |
| 320 | 20240530 | 132600 | 839385300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 321 | 20240530 | 132500 | 839385300 | 5660 | 5660 | 5660 | 5660 | 2093 |
| 322 | 20240530 | 132400 | 827538920 | 5660 | 5670 | 5670 | 5660 | 825 |
| 323 | 20240530 | 132300 | 822868590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 324 | 20240530 | 132200 | 822868590 | 5670 | 5670 | 5670 | 5670 | 100 |
| 325 | 20240530 | 132100 | 822301590 | 5670 | 5670 | 5670 | 5670 | 140 |
| 326 | 20240530 | 132000 | 821507790 | 5670 | 5670 | 5670 | 5670 | 21 |
| 327 | 20240530 | 131900 | 821388720 | 5670 | 5670 | 5670 | 5670 | 20 |
| 328 | 20240530 | 131800 | 821275320 | 5680 | 5680 | 5680 | 5680 | 11 |
| 329 | 20240530 | 131700 | 821212840 | 5670 | 5670 | 5670 | 5670 | 193 |
| 330 | 20240530 | 131600 | 820118530 | 5690 | 5670 | 5690 | 5670 | 718 |
| 331 | 20240530 | 131500 | 816047450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 332 | 20240530 | 131400 | 816047450 | 5680 | 5670 | 5680 | 5670 | 514 |
| 333 | 20240530 | 131300 | 813128080 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20240530 | 131200 | 813128080 | 5690 | 5690 | 5690 | 5690 | 5 |
| 335 | 20240530 | 131100 | 813099630 | 5690 | 5690 | 5690 | 5690 | 4 |
| 336 | 20240530 | 131000 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 337 | 20240530 | 130900 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 338 | 20240530 | 130800 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 339 | 20240530 | 130700 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 340 | 20240530 | 130600 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 341 | 20240530 | 130500 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20240530 | 130400 | 813076870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20240530 | 130300 | 813076870 | 5680 | 5680 | 5680 | 5680 | 117 |
| 344 | 20240530 | 130200 | 812412310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 345 | 20240530 | 130100 | 812412310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 346 | 20240530 | 130000 | 812412310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 347 | 20240530 | 125900 | 812412310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 348 | 20240530 | 125800 | 812412310 | 5680 | 5680 | 5680 | 5680 | 351 |
| 349 | 20240530 | 125700 | 810418630 | 5680 | 5680 | 5680 | 5680 | 10 |
| 350 | 20240530 | 125600 | 810361830 | 5680 | 5680 | 5680 | 5680 | 87 |
| 351 | 20240530 | 125500 | 809867670 | 5690 | 5690 | 5690 | 5690 | 9 |
| 352 | 20240530 | 125400 | 809816460 | 5690 | 5690 | 5690 | 5690 | 51 |
| 353 | 20240530 | 125300 | 809526270 | 5690 | 5680 | 5690 | 5680 | 2865 |
| 354 | 20240530 | 125200 | 793224550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 355 | 20240530 | 125100 | 793224550 | 5680 | 5670 | 5680 | 5670 | 193 |
| 356 | 20240530 | 125000 | 792129240 | 5670 | 5680 | 5680 | 5670 | 11 |
| 357 | 20240530 | 124900 | 792066790 | 5670 | 5700 | 5700 | 5670 | 477 |
| 358 | 20240530 | 124800 | 789349050 | 5710 | 5700 | 5710 | 5700 | 3 |
| 359 | 20240530 | 124700 | 789331930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 360 | 20240530 | 124600 | 789331930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 361 | 20240530 | 124500 | 789331930 | 5690 | 5690 | 5720 | 5690 | 53 |
| 362 | 20240530 | 124400 | 789028890 | 5720 | 5700 | 5720 | 5700 | 28 |
| 363 | 20240530 | 124300 | 788869260 | 5720 | 5720 | 5730 | 5720 | 5 |
| 364 | 20240530 | 124200 | 788840640 | 5730 | 5720 | 5740 | 5720 | 7 |
| 365 | 20240530 | 124100 | 788800510 | 5710 | 5710 | 5710 | 5710 | 301 |
| 366 | 20240530 | 124000 | 787081800 | 5710 | 5700 | 5710 | 5700 | 101 |
| 367 | 20240530 | 123900 | 786505990 | 5700 | 5690 | 5700 | 5690 | 18 |
| 368 | 20240530 | 123800 | 786403450 | 5680 | 5680 | 5680 | 5680 | 146 |
| 369 | 20240530 | 123700 | 785574170 | 5680 | 5670 | 5680 | 5670 | 8 |
| 370 | 20240530 | 123600 | 785528770 | 5680 | 5690 | 5690 | 5680 | 161 |
| 371 | 20240530 | 123500 | 784614280 | 5690 | 5690 | 5690 | 5680 | 6 |
| 372 | 20240530 | 123400 | 784580160 | 5690 | 5700 | 5700 | 5690 | 56 |
| 373 | 20240530 | 123300 | 784260970 | 5700 | 5720 | 5720 | 5700 | 125 |
| 374 | 20240530 | 123200 | 783546370 | 5720 | 5730 | 5730 | 5720 | 1428 |
| 375 | 20240530 | 123100 | 775377530 | 5730 | 5740 | 5740 | 5730 | 859 |
| 376 | 20240530 | 123000 | 770447190 | 5740 | 5780 | 5780 | 5740 | 4676 |
| 377 | 20240530 | 122900 | 743581950 | 5780 | 5740 | 5790 | 5730 | 2406 |
| 378 | 20240530 | 122800 | 729686050 | 5710 | 5720 | 5720 | 5660 | 4391 |
| 379 | 20240530 | 122700 | 704743720 | 5740 | 5760 | 5770 | 5740 | 500 |
| 380 | 20240530 | 122600 | 701868090 | 5750 | 5740 | 5780 | 5740 | 2191 |
| 381 | 20240530 | 122500 | 689257310 | 5740 | 5740 | 5740 | 5740 | 6 |
| 382 | 20240530 | 122400 | 689222870 | 5730 | 5730 | 5730 | 5730 | 349 |
| 383 | 20240530 | 122300 | 687223100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 384 | 20240530 | 122200 | 687223100 | 5730 | 5720 | 5730 | 5720 | 163 |
| 385 | 20240530 | 122100 | 686290730 | 5720 | 5720 | 5720 | 5720 | 129 |
| 386 | 20240530 | 122000 | 685552850 | 5720 | 5710 | 5720 | 5710 | 579 |
| 387 | 20240530 | 121900 | 682246350 | 5710 | 5680 | 5710 | 5680 | 1396 |
| 388 | 20240530 | 121800 | 674303410 | 5690 | 5690 | 5690 | 5690 | 0 |
| 389 | 20240530 | 121700 | 674303410 | 5690 | 5690 | 5690 | 5690 | 66 |
| 390 | 20240530 | 121600 | 673927870 | 5690 | 5690 | 5690 | 5690 | 17 |
| 391 | 20240530 | 121500 | 673831140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 392 | 20240530 | 121400 | 673825470 | 5700 | 5700 | 5700 | 5700 | 7 |
| 393 | 20240530 | 121300 | 673785570 | 5690 | 5680 | 5690 | 5680 | 828 |
| 394 | 20240530 | 121200 | 669077870 | 5680 | 5680 | 5680 | 5680 | 6 |
| 395 | 20240530 | 121100 | 669043790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 396 | 20240530 | 121000 | 669043790 | 5680 | 5680 | 5680 | 5680 | 100 |
| 397 | 20240530 | 120900 | 668475790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 398 | 20240530 | 120800 | 668475790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 399 | 20240530 | 120700 | 668475790 | 5690 | 5690 | 5690 | 5690 | 20 |
| 400 | 20240530 | 120600 | 668361990 | 5690 | 5680 | 5690 | 5680 | 550 |
| 401 | 20240530 | 120500 | 665233780 | 5690 | 5690 | 5690 | 5690 | 4 |
| 402 | 20240530 | 120400 | 665211020 | 5670 | 5670 | 5670 | 5670 | 0 |
| 403 | 20240530 | 120300 | 665211020 | 5670 | 5680 | 5680 | 5670 | 15 |
| 404 | 20240530 | 120200 | 665125830 | 5680 | 5680 | 5680 | 5680 | 300 |
| 405 | 20240530 | 120100 | 663421830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 406 | 20240530 | 120000 | 663421830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 407 | 20240530 | 115900 | 663421830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 408 | 20240530 | 115800 | 663421830 | 5680 | 5670 | 5680 | 5670 | 201 |
| 409 | 20240530 | 115700 | 662282150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20240530 | 115600 | 662282150 | 5670 | 5670 | 5670 | 5670 | 3 |
| 411 | 20240530 | 115500 | 662265140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20240530 | 115400 | 662265140 | 5660 | 5660 | 5660 | 5660 | 100 |
| 413 | 20240530 | 115300 | 661699140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 414 | 20240530 | 115200 | 661693470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 415 | 20240530 | 115100 | 661693470 | 5660 | 5660 | 5670 | 5660 | 5 |
| 416 | 20240530 | 115000 | 661665160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20240530 | 114900 | 661665160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 418 | 20240530 | 114800 | 661665160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 419 | 20240530 | 114700 | 661665160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 420 | 20240530 | 114600 | 661665160 | 5650 | 5660 | 5660 | 5650 | 20 |
| 421 | 20240530 | 114500 | 661552060 | 5660 | 5660 | 5660 | 5660 | 176 |
| 422 | 20240530 | 114400 | 660555900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20240530 | 114300 | 660555900 | 5660 | 5670 | 5670 | 5660 | 350 |
| 424 | 20240530 | 114200 | 658574600 | 5670 | 5670 | 5670 | 5670 | 21 |
| 425 | 20240530 | 114100 | 658455530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 426 | 20240530 | 114000 | 658455530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 427 | 20240530 | 113900 | 658455530 | 5670 | 5660 | 5670 | 5660 | 187 |
| 428 | 20240530 | 113800 | 657395340 | 5660 | 5660 | 5660 | 5660 | 54 |
| 429 | 20240530 | 113700 | 657089700 | 5660 | 5660 | 5660 | 5660 | 46 |
| 430 | 20240530 | 113600 | 656829340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 431 | 20240530 | 113500 | 656829340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20240530 | 113400 | 656829340 | 5670 | 5670 | 5670 | 5670 | 5 |
| 433 | 20240530 | 113300 | 656800990 | 5660 | 5660 | 5660 | 5660 | 0 |
| 434 | 20240530 | 113200 | 656800990 | 5660 | 5660 | 5660 | 5660 | 0 |
| 435 | 20240530 | 113100 | 656800990 | 5660 | 5660 | 5660 | 5660 | 338 |
| 436 | 20240530 | 113000 | 654887910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 437 | 20240530 | 112900 | 654887910 | 5660 | 5660 | 5660 | 5660 | 10 |
| 438 | 20240530 | 112800 | 654831310 | 5660 | 5660 | 5660 | 5660 | 675 |
| 439 | 20240530 | 112700 | 651010810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 440 | 20240530 | 112600 | 651010810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 441 | 20240530 | 112500 | 651010810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 442 | 20240530 | 112400 | 651010810 | 5670 | 5670 | 5670 | 5660 | 202 |
| 443 | 20240530 | 112300 | 649867460 | 5670 | 5670 | 5670 | 5670 | 13 |
| 444 | 20240530 | 112200 | 649793750 | 5670 | 5660 | 5670 | 5660 | 261 |
| 445 | 20240530 | 112100 | 648316480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 446 | 20240530 | 112000 | 648316480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 447 | 20240530 | 111900 | 648316480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 448 | 20240530 | 111800 | 648316480 | 5680 | 5680 | 5680 | 5680 | 0 |
| 449 | 20240530 | 111700 | 648316480 | 5680 | 5680 | 5680 | 5680 | 1 |
| 450 | 20240530 | 111600 | 648310800 | 5670 | 5670 | 5670 | 5670 | 0 |
| 451 | 20240530 | 111500 | 648310800 | 5670 | 5670 | 5670 | 5670 | 0 |
| 452 | 20240530 | 111400 | 648310800 | 5670 | 5680 | 5680 | 5670 | 1152 |
| 453 | 20240530 | 111300 | 641767940 | 5690 | 5690 | 5690 | 5690 | 13 |
| 454 | 20240530 | 111200 | 641693970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 455 | 20240530 | 111100 | 641693970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 456 | 20240530 | 111000 | 641693970 | 5680 | 5680 | 5680 | 5680 | 100 |
| 457 | 20240530 | 110900 | 641125970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 458 | 20240530 | 110800 | 641125970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 459 | 20240530 | 110700 | 641125970 | 5690 | 5710 | 5710 | 5650 | 2597 |
| 460 | 20240530 | 110600 | 626434680 | 5690 | 5690 | 5690 | 5690 | 10 |
| 461 | 20240530 | 110500 | 626377780 | 5700 | 5710 | 5710 | 5700 | 20 |
| 462 | 20240530 | 110400 | 626263680 | 5710 | 5710 | 5710 | 5670 | 3 |
| 463 | 20240530 | 110300 | 626246590 | 5710 | 5690 | 5710 | 5690 | 1009 |
| 464 | 20240530 | 110200 | 620495040 | 5690 | 5690 | 5690 | 5690 | 1 |
| 465 | 20240530 | 110100 | 620489350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 466 | 20240530 | 110000 | 620489350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 467 | 20240530 | 105900 | 620489350 | 5690 | 5690 | 5690 | 5690 | 100 |
| 468 | 20240530 | 105800 | 619920350 | 5690 | 5690 | 5690 | 5690 | 70 |
| 469 | 20240530 | 105700 | 619522050 | 5700 | 5700 | 5700 | 5700 | 0 |
| 470 | 20240530 | 105600 | 619522050 | 5700 | 5700 | 5700 | 5700 | 1 |
| 471 | 20240530 | 105500 | 619516350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 472 | 20240530 | 105400 | 619516350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 473 | 20240530 | 105300 | 619516350 | 5700 | 5660 | 5700 | 5660 | 405 |
| 474 | 20240530 | 105200 | 617208050 | 5700 | 5700 | 5700 | 5700 | 73 |
| 475 | 20240530 | 105100 | 616791950 | 5700 | 5660 | 5700 | 5660 | 158 |
| 476 | 20240530 | 105000 | 615897470 | 5700 | 5700 | 5700 | 5700 | 3 |
| 477 | 20240530 | 104900 | 615880370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 478 | 20240530 | 104800 | 615880370 | 5700 | 5700 | 5700 | 5700 | 5 |
| 479 | 20240530 | 104700 | 615851870 | 5700 | 5700 | 5700 | 5700 | 285 |
| 480 | 20240530 | 104600 | 614227370 | 5700 | 5690 | 5710 | 5680 | 2002 |
| 481 | 20240530 | 104500 | 602821340 | 5690 | 5690 | 5690 | 5690 | 619 |
| 482 | 20240530 | 104400 | 599299230 | 5690 | 5690 | 5690 | 5690 | 382 |
| 483 | 20240530 | 104300 | 597125650 | 5650 | 5690 | 5690 | 5650 | 1401 |
| 484 | 20240530 | 104200 | 589204480 | 5680 | 5680 | 5680 | 5680 | 289 |
| 485 | 20240530 | 104100 | 587562960 | 5680 | 5670 | 5680 | 5670 | 125 |
| 486 | 20240530 | 104000 | 586854200 | 5670 | 5660 | 5670 | 5660 | 171 |
| 487 | 20240530 | 103900 | 585886330 | 5660 | 5660 | 5660 | 5660 | 43 |
| 488 | 20240530 | 103800 | 585642950 | 5660 | 5660 | 5660 | 5660 | 993 |
| 489 | 20240530 | 103700 | 580022570 | 5660 | 5660 | 5660 | 5660 | 240 |
| 490 | 20240530 | 103600 | 578664170 | 5660 | 5660 | 5660 | 5660 | 220 |
| 491 | 20240530 | 103500 | 577418970 | 5670 | 5670 | 5670 | 5670 | 150 |
| 492 | 20240530 | 103400 | 576568470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 493 | 20240530 | 103300 | 576568470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 494 | 20240530 | 103200 | 576568470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 495 | 20240530 | 103100 | 576568470 | 5660 | 5670 | 5670 | 5660 | 21 |
| 496 | 20240530 | 103000 | 576449500 | 5660 | 5660 | 5660 | 5660 | 216 |
| 497 | 20240530 | 102900 | 575226940 | 5670 | 5670 | 5670 | 5670 | 10 |
| 498 | 20240530 | 102800 | 575170240 | 5680 | 5670 | 5680 | 5670 | 266 |
| 499 | 20240530 | 102700 | 573661920 | 5670 | 5670 | 5670 | 5670 | 244 |
| 500 | 20240530 | 102600 | 572278440 | 5660 | 5660 | 5660 | 5660 | 4 |
| 501 | 20240530 | 102500 | 572255800 | 5660 | 5660 | 5660 | 5660 | 201 |
| 502 | 20240530 | 102400 | 571118140 | 5660 | 5670 | 5670 | 5660 | 1071 |
| 503 | 20240530 | 102300 | 565047960 | 5670 | 5670 | 5670 | 5670 | 0 |
| 504 | 20240530 | 102200 | 565047960 | 5670 | 5670 | 5670 | 5670 | 0 |
| 505 | 20240530 | 102100 | 565047960 | 5670 | 5670 | 5670 | 5670 | 0 |
| 506 | 20240530 | 102000 | 565047960 | 5670 | 5690 | 5690 | 5670 | 2884 |
| 507 | 20240530 | 101900 | 548669200 | 5700 | 5700 | 5700 | 5700 | 1 |
| 508 | 20240530 | 101800 | 548663500 | 5700 | 5700 | 5700 | 5700 | 96 |
| 509 | 20240530 | 101700 | 548116300 | 5690 | 5690 | 5690 | 5690 | 800 |
| 510 | 20240530 | 101600 | 543564300 | 5700 | 5700 | 5700 | 5700 | 8 |
| 511 | 20240530 | 101500 | 543518700 | 5690 | 5690 | 5690 | 5690 | 0 |
| 512 | 20240530 | 101400 | 543518700 | 5690 | 5690 | 5690 | 5690 | 169 |
| 513 | 20240530 | 101300 | 542557090 | 5690 | 5690 | 5690 | 5690 | 2 |
| 514 | 20240530 | 101200 | 542545710 | 5690 | 5690 | 5690 | 5690 | 178 |
| 515 | 20240530 | 101100 | 541532890 | 5680 | 5680 | 5680 | 5680 | 30 |
| 516 | 20240530 | 101000 | 541362490 | 5680 | 5680 | 5680 | 5680 | 3 |
| 517 | 20240530 | 100900 | 541345450 | 5680 | 5680 | 5680 | 5680 | 17 |
| 518 | 20240530 | 100800 | 541248890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 519 | 20240530 | 100700 | 541248890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 520 | 20240530 | 100600 | 541248890 | 5690 | 5700 | 5700 | 5690 | 2587 |
| 521 | 20240530 | 100500 | 526507270 | 5710 | 5710 | 5710 | 5710 | 401 |
| 522 | 20240530 | 100400 | 524217560 | 5710 | 5710 | 5720 | 5710 | 463 |
| 523 | 20240530 | 100300 | 521570330 | 5710 | 5700 | 5710 | 5700 | 432 |
| 524 | 20240530 | 100200 | 519107920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 525 | 20240530 | 100100 | 519107920 | 5700 | 5690 | 5700 | 5690 | 18 |
| 526 | 20240530 | 100000 | 519005490 | 5700 | 5690 | 5700 | 5690 | 124 |
| 527 | 20240530 | 095900 | 518299920 | 5720 | 5680 | 5720 | 5680 | 1663 |
| 528 | 20240530 | 095800 | 508850910 | 5720 | 5700 | 5720 | 5660 | 2359 |
| 529 | 20240530 | 095700 | 495430060 | 5700 | 5730 | 5740 | 5700 | 2055 |
| 530 | 20240530 | 095600 | 483672150 | 5780 | 5780 | 5800 | 5740 | 3165 |
| 531 | 20240530 | 095500 | 465415200 | 5780 | 5750 | 5830 | 5750 | 5431 |
| 532 | 20240530 | 095400 | 433968290 | 5750 | 5780 | 5790 | 5720 | 2550 |
| 533 | 20240530 | 095300 | 419286060 | 5780 | 5700 | 5810 | 5700 | 5007 |
| 534 | 20240530 | 095200 | 390425470 | 5700 | 5700 | 5700 | 5700 | 50 |
| 535 | 20240530 | 095100 | 390140470 | 5700 | 5700 | 5700 | 5700 | 0 |
| 536 | 20240530 | 095000 | 390140470 | 5700 | 5700 | 5700 | 5700 | 1 |
| 537 | 20240530 | 094900 | 390134770 | 5670 | 5670 | 5670 | 5670 | 200 |
| 538 | 20240530 | 094800 | 389000770 | 5670 | 5690 | 5690 | 5670 | 743 |
| 539 | 20240530 | 094700 | 384780950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 540 | 20240530 | 094600 | 384780950 | 5680 | 5680 | 5680 | 5680 | 520 |
| 541 | 20240530 | 094500 | 381827350 | 5690 | 5690 | 5690 | 5690 | 890 |
| 542 | 20240530 | 094400 | 376763250 | 5690 | 5710 | 5710 | 5690 | 99 |
| 543 | 20240530 | 094300 | 376199200 | 5710 | 5710 | 5710 | 5710 | 1 |
| 544 | 20240530 | 094200 | 376193490 | 5690 | 5690 | 5690 | 5690 | 150 |
| 545 | 20240530 | 094100 | 375339990 | 5690 | 5720 | 5720 | 5690 | 482 |
| 546 | 20240530 | 094000 | 372593080 | 5700 | 5710 | 5720 | 5700 | 866 |
| 547 | 20240530 | 093900 | 367650190 | 5710 | 5710 | 5710 | 5710 | 20 |
| 548 | 20240530 | 093800 | 367535990 | 5710 | 5690 | 5710 | 5690 | 113 |
| 549 | 20240530 | 093700 | 366892640 | 5710 | 5710 | 5710 | 5710 | 1 |
| 550 | 20240530 | 093600 | 366886930 | 5670 | 5690 | 5690 | 5660 | 47074 |
| 551 | 20240530 | 093500 | 99950920 | 5710 | 5680 | 5710 | 5680 | 387 |
| 552 | 20240530 | 093400 | 97750870 | 5720 | 5700 | 5720 | 5670 | 1353 |
| 553 | 20240530 | 093300 | 90066970 | 5720 | 5700 | 5720 | 5700 | 84 |
| 554 | 20240530 | 093200 | 89587810 | 5720 | 5720 | 5720 | 5720 | 306 |
| 555 | 20240530 | 093100 | 87837490 | 5740 | 5730 | 5740 | 5730 | 615 |
| 556 | 20240530 | 093000 | 84313520 | 5720 | 5720 | 5720 | 5720 | 94 |
| 557 | 20240530 | 092900 | 83775840 | 5730 | 5730 | 5730 | 5730 | 40 |
| 558 | 20240530 | 092800 | 83546640 | 5730 | 5720 | 5730 | 5690 | 1611 |
| 559 | 20240530 | 092700 | 74358610 | 5730 | 5730 | 5730 | 5730 | 1 |
| 560 | 20240530 | 092600 | 74352880 | 5730 | 5740 | 5740 | 5730 | 551 |
| 561 | 20240530 | 092500 | 71190640 | 5740 | 5740 | 5740 | 5740 | 0 |
| 562 | 20240530 | 092400 | 71190640 | 5740 | 5730 | 5740 | 5730 | 927 |
| 563 | 20240530 | 092300 | 65878920 | 5730 | 5730 | 5730 | 5730 | 2 |
| 564 | 20240530 | 092200 | 65867460 | 5740 | 5740 | 5740 | 5740 | 0 |
| 565 | 20240530 | 092100 | 65867460 | 5740 | 5730 | 5740 | 5730 | 697 |
| 566 | 20240530 | 092000 | 61873640 | 5740 | 5740 | 5740 | 5720 | 205 |
| 567 | 20240530 | 091900 | 60700920 | 5740 | 5740 | 5740 | 5740 | 95 |
| 568 | 20240530 | 091800 | 60155620 | 5730 | 5720 | 5730 | 5720 | 203 |
| 569 | 20240530 | 091700 | 58992440 | 5720 | 5720 | 5720 | 5720 | 85 |
| 570 | 20240530 | 091600 | 58506240 | 5720 | 5700 | 5720 | 5700 | 53 |
| 571 | 20240530 | 091500 | 58204080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 572 | 20240530 | 091400 | 58204080 | 5720 | 5700 | 5720 | 5700 | 1311 |
| 573 | 20240530 | 091300 | 50718650 | 5700 | 5690 | 5700 | 5690 | 35 |
| 574 | 20240530 | 091200 | 50519180 | 5690 | 5660 | 5690 | 5650 | 2904 |
| 575 | 20240530 | 091100 | 34105940 | 5670 | 5680 | 5680 | 5670 | 31 |
| 576 | 20240530 | 091000 | 33930120 | 5680 | 5680 | 5680 | 5680 | 450 |
| 577 | 20240530 | 090900 | 31374120 | 5680 | 5680 | 5680 | 5680 | 201 |
| 578 | 20240530 | 090800 | 30232440 | 5700 | 5700 | 5700 | 5700 | 200 |
| 579 | 20240530 | 090700 | 29092440 | 5700 | 5700 | 5700 | 5680 | 14 |
| 580 | 20240530 | 090600 | 29012840 | 5690 | 5650 | 5690 | 5650 | 7 |
| 581 | 20240530 | 090500 | 28973130 | 5690 | 5690 | 5690 | 5660 | 407 |
| 582 | 20240530 | 090400 | 26663600 | 5690 | 5660 | 5690 | 5650 | 369 |
| 583 | 20240530 | 090300 | 24578300 | 5700 | 5700 | 5700 | 5700 | 31 |
| 584 | 20240530 | 090200 | 24401600 | 5720 | 5740 | 5740 | 5700 | 1546 |
| 585 | 20240530 | 090100 | 15588290 | 5740 | 5640 | 5740 | 5640 | 329 |
| 586 | 20240530 | 090000 | 13713680 | 5650 | 5640 | 5670 | 5640 | 2428 |