30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 191500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 3 | 20240529 | 191400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20240529 | 191300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20240529 | 191200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20240529 | 191100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20240529 | 191000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20240529 | 190900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20240529 | 190800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20240529 | 190700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20240529 | 190600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20240529 | 190500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20240529 | 190400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20240529 | 190300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20240529 | 190200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20240529 | 190100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20240529 | 190000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20240529 | 185900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20240529 | 185800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20240529 | 185700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20240529 | 185600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20240529 | 185500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20240529 | 185400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20240529 | 185300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20240529 | 185200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20240529 | 185100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20240529 | 185000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20240529 | 184900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20240529 | 184800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20240529 | 184700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20240529 | 184600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20240529 | 184500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 33 | 20240529 | 184400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20240529 | 184300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20240529 | 184200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20240529 | 184100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20240529 | 184000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20240529 | 183900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20240529 | 183800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20240529 | 183700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20240529 | 183600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20240529 | 183500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20240529 | 183400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20240529 | 183300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20240529 | 183200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20240529 | 183100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20240529 | 183000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20240529 | 182900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20240529 | 182800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20240529 | 182700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20240529 | 182600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20240529 | 182500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20240529 | 182400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20240529 | 182300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20240529 | 182200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20240529 | 182100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20240529 | 182000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20240529 | 181900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20240529 | 181800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20240529 | 181700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20240529 | 181600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20240529 | 181500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 63 | 20240529 | 181400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20240529 | 181300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20240529 | 181200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20240529 | 181100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20240529 | 181000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20240529 | 180900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20240529 | 180800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20240529 | 180700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20240529 | 180600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20240529 | 180500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20240529 | 180400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20240529 | 180300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20240529 | 180200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20240529 | 180100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20240529 | 180000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20240529 | 175900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20240529 | 175800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20240529 | 175700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20240529 | 175600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20240529 | 175500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20240529 | 175400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20240529 | 175300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20240529 | 175200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20240529 | 175100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20240529 | 175000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20240529 | 174900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20240529 | 174800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20240529 | 174700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20240529 | 174600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20240529 | 174500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 93 | 20240529 | 174400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20240529 | 174300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20240529 | 174200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20240529 | 174100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20240529 | 174000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20240529 | 173900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20240529 | 173800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20240529 | 173700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20240529 | 173600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20240529 | 173500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20240529 | 173400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20240529 | 173300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20240529 | 173200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20240529 | 173100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20240529 | 173000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20240529 | 172900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20240529 | 172800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20240529 | 172700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20240529 | 172600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20240529 | 172500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20240529 | 172400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20240529 | 172300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20240529 | 172200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20240529 | 172100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20240529 | 172000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20240529 | 171900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20240529 | 171800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20240529 | 171700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20240529 | 171600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20240529 | 171500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 123 | 20240529 | 171400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20240529 | 171300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20240529 | 171200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20240529 | 171100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20240529 | 171000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20240529 | 170900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20240529 | 170800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20240529 | 170700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20240529 | 170600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20240529 | 170500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20240529 | 170400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20240529 | 170300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20240529 | 170200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20240529 | 170100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20240529 | 170000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20240529 | 165900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20240529 | 165800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20240529 | 165700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20240529 | 165600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20240529 | 165500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20240529 | 165400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20240529 | 165300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20240529 | 165200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20240529 | 165100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20240529 | 165000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20240529 | 164900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20240529 | 164800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20240529 | 164700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20240529 | 164600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20240529 | 164500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 153 | 20240529 | 164400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20240529 | 164300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20240529 | 164200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20240529 | 164100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20240529 | 164000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20240529 | 163900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20240529 | 163800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20240529 | 163700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20240529 | 163600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20240529 | 163500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20240529 | 163400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20240529 | 163300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20240529 | 163200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20240529 | 163100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20240529 | 163000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20240529 | 162900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20240529 | 162800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20240529 | 162700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20240529 | 162600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20240529 | 162500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20240529 | 162400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20240529 | 162300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20240529 | 162200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20240529 | 162100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20240529 | 162000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20240529 | 161900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20240529 | 161800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20240529 | 161700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20240529 | 161600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20240529 | 161500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 183 | 20240529 | 161400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20240529 | 161300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20240529 | 161200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20240529 | 161100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20240529 | 161000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20240529 | 160900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20240529 | 160800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20240529 | 160700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20240529 | 160600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20240529 | 160500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20240529 | 160400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20240529 | 160300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20240529 | 160200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20240529 | 160100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20240529 | 160000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20240529 | 155900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20240529 | 155800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20240529 | 155700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20240529 | 155600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20240529 | 155500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20240529 | 155400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20240529 | 155300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20240529 | 155200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20240529 | 155100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20240529 | 155000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20240529 | 154900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20240529 | 154800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20240529 | 154700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20240529 | 154600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20240529 | 154500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 213 | 20240529 | 154400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20240529 | 154300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20240529 | 154200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 216 | 20240529 | 154100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 217 | 20240529 | 154000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 218 | 20240529 | 153900 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 219 | 20240529 | 153800 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 220 | 20240529 | 153700 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 221 | 20240529 | 153600 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 222 | 20240529 | 153500 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 223 | 20240529 | 153400 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 224 | 20240529 | 153300 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 225 | 20240529 | 153200 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 226 | 20240529 | 153100 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 0 |
| 227 | 20240529 | 153000 | 5414844820 | 9730 | 9730 | 9730 | 9730 | 9782 |
| 228 | 20240529 | 152900 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 229 | 20240529 | 152800 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 230 | 20240529 | 152700 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 231 | 20240529 | 152600 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 232 | 20240529 | 152500 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 233 | 20240529 | 152400 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 234 | 20240529 | 152300 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 235 | 20240529 | 152200 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 236 | 20240529 | 152100 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 237 | 20240529 | 152000 | 5319665960 | 9710 | 9710 | 9710 | 9710 | 0 |
| 238 | 20240529 | 151900 | 5319665960 | 9710 | 9700 | 9710 | 9690 | 1391 |
| 239 | 20240529 | 151800 | 5306171680 | 9700 | 9710 | 9710 | 9700 | 1540 |
| 240 | 20240529 | 151700 | 5291230640 | 9710 | 9750 | 9750 | 9710 | 7433 |
| 241 | 20240529 | 151600 | 5218916750 | 9750 | 9750 | 9760 | 9740 | 5618 |
| 242 | 20240529 | 151500 | 5164130080 | 9760 | 9740 | 9760 | 9740 | 693 |
| 243 | 20240529 | 151400 | 5157373360 | 9740 | 9750 | 9750 | 9740 | 1302 |
| 244 | 20240529 | 151300 | 5144678980 | 9740 | 9750 | 9750 | 9740 | 895 |
| 245 | 20240529 | 151200 | 5135954850 | 9740 | 9750 | 9750 | 9740 | 839 |
| 246 | 20240529 | 151100 | 5127774730 | 9740 | 9740 | 9740 | 9730 | 799 |
| 247 | 20240529 | 151000 | 5119992490 | 9740 | 9730 | 9750 | 9730 | 1819 |
| 248 | 20240529 | 150900 | 5102276230 | 9730 | 9750 | 9750 | 9730 | 1533 |
| 249 | 20240529 | 150800 | 5087337540 | 9740 | 9760 | 9760 | 9730 | 4348 |
| 250 | 20240529 | 150700 | 5044945490 | 9760 | 9740 | 9760 | 9740 | 1907 |
| 251 | 20240529 | 150600 | 5026356410 | 9740 | 9740 | 9750 | 9740 | 1452 |
| 252 | 20240529 | 150500 | 5012203130 | 9740 | 9740 | 9750 | 9740 | 1006 |
| 253 | 20240529 | 150400 | 5002397110 | 9740 | 9750 | 9750 | 9730 | 2142 |
| 254 | 20240529 | 150300 | 4981525690 | 9740 | 9740 | 9750 | 9730 | 1896 |
| 255 | 20240529 | 150200 | 4963059460 | 9730 | 9740 | 9740 | 9730 | 1175 |
| 256 | 20240529 | 150100 | 4951617050 | 9740 | 9720 | 9740 | 9720 | 1626 |
| 257 | 20240529 | 150000 | 4935790590 | 9720 | 9710 | 9730 | 9710 | 848 |
| 258 | 20240529 | 145900 | 4927545910 | 9710 | 9720 | 9740 | 9710 | 1480 |
| 259 | 20240529 | 145800 | 4913145300 | 9720 | 9720 | 9730 | 9710 | 683 |
| 260 | 20240529 | 145700 | 4906504850 | 9710 | 9720 | 9730 | 9710 | 1549 |
| 261 | 20240529 | 145600 | 4891443220 | 9720 | 9720 | 9730 | 9710 | 570 |
| 262 | 20240529 | 145500 | 4885897870 | 9710 | 9720 | 9740 | 9710 | 2515 |
| 263 | 20240529 | 145400 | 4861452010 | 9720 | 9730 | 9730 | 9720 | 1201 |
| 264 | 20240529 | 145300 | 4849766910 | 9720 | 9720 | 9730 | 9710 | 612 |
| 265 | 20240529 | 145200 | 4843813680 | 9710 | 9720 | 9730 | 9710 | 1210 |
| 266 | 20240529 | 145100 | 4832050320 | 9720 | 9730 | 9740 | 9720 | 1220 |
| 267 | 20240529 | 145000 | 4820175320 | 9740 | 9720 | 9740 | 9720 | 908 |
| 268 | 20240529 | 144900 | 4811336630 | 9720 | 9720 | 9730 | 9710 | 527 |
| 269 | 20240529 | 144800 | 4806210420 | 9720 | 9730 | 9740 | 9720 | 2195 |
| 270 | 20240529 | 144700 | 4784858710 | 9730 | 9720 | 9730 | 9720 | 1051 |
| 271 | 20240529 | 144600 | 4774634720 | 9720 | 9740 | 9740 | 9720 | 1411 |
| 272 | 20240529 | 144500 | 4760900540 | 9740 | 9730 | 9740 | 9720 | 827 |
| 273 | 20240529 | 144400 | 4752853950 | 9730 | 9730 | 9740 | 9730 | 1134 |
| 274 | 20240529 | 144300 | 4741812090 | 9740 | 9740 | 9750 | 9730 | 802 |
| 275 | 20240529 | 144200 | 4733997900 | 9740 | 9730 | 9740 | 9730 | 935 |
| 276 | 20240529 | 144100 | 4724891730 | 9730 | 9730 | 9740 | 9720 | 1663 |
| 277 | 20240529 | 144000 | 4708706780 | 9740 | 9730 | 9740 | 9730 | 938 |
| 278 | 20240529 | 143900 | 4699571850 | 9730 | 9730 | 9750 | 9730 | 868 |
| 279 | 20240529 | 143800 | 4691115760 | 9730 | 9740 | 9740 | 9720 | 884 |
| 280 | 20240529 | 143700 | 4682511350 | 9730 | 9760 | 9760 | 9730 | 3745 |
| 281 | 20240529 | 143600 | 4646030440 | 9760 | 9760 | 9770 | 9760 | 1720 |
| 282 | 20240529 | 143500 | 4629237220 | 9770 | 9760 | 9770 | 9760 | 876 |
| 283 | 20240529 | 143400 | 4620682640 | 9750 | 9750 | 9760 | 9740 | 795 |
| 284 | 20240529 | 143300 | 4612932030 | 9740 | 9740 | 9750 | 9740 | 833 |
| 285 | 20240529 | 143200 | 4604810710 | 9740 | 9750 | 9750 | 9740 | 1242 |
| 286 | 20240529 | 143100 | 4592702070 | 9750 | 9740 | 9750 | 9740 | 1545 |
| 287 | 20240529 | 143000 | 4577638740 | 9750 | 9740 | 9750 | 9740 | 839 |
| 288 | 20240529 | 142900 | 4569458790 | 9740 | 9740 | 9750 | 9740 | 677 |
| 289 | 20240529 | 142800 | 4562858780 | 9740 | 9740 | 9740 | 9730 | 859 |
| 290 | 20240529 | 142700 | 4554492190 | 9740 | 9730 | 9740 | 9730 | 869 |
| 291 | 20240529 | 142600 | 4546028800 | 9730 | 9730 | 9740 | 9720 | 484 |
| 292 | 20240529 | 142500 | 4541319840 | 9730 | 9730 | 9730 | 9720 | 572 |
| 293 | 20240529 | 142400 | 4535754690 | 9730 | 9720 | 9730 | 9710 | 2154 |
| 294 | 20240529 | 142300 | 4514805790 | 9720 | 9730 | 9740 | 9720 | 2656 |
| 295 | 20240529 | 142200 | 4488983370 | 9730 | 9720 | 9740 | 9720 | 584 |
| 296 | 20240529 | 142100 | 4483301420 | 9720 | 9720 | 9730 | 9710 | 2958 |
| 297 | 20240529 | 142000 | 4454547810 | 9720 | 9710 | 9720 | 9700 | 686 |
| 298 | 20240529 | 141900 | 4447886810 | 9700 | 9700 | 9720 | 9700 | 1225 |
| 299 | 20240529 | 141800 | 4435989370 | 9700 | 9680 | 9700 | 9680 | 2517 |
| 300 | 20240529 | 141700 | 4411591210 | 9680 | 9680 | 9690 | 9670 | 786 |
| 301 | 20240529 | 141600 | 4403983110 | 9670 | 9650 | 9680 | 9650 | 12451 |
| 302 | 20240529 | 141500 | 4283705610 | 9650 | 9660 | 9660 | 9640 | 8786 |
| 303 | 20240529 | 141400 | 4198919190 | 9650 | 9660 | 9660 | 9650 | 1147 |
| 304 | 20240529 | 141300 | 4187839930 | 9660 | 9650 | 9660 | 9650 | 264 |
| 305 | 20240529 | 141200 | 4185291830 | 9650 | 9660 | 9660 | 9650 | 366 |
| 306 | 20240529 | 141100 | 4181759830 | 9660 | 9650 | 9660 | 9650 | 459 |
| 307 | 20240529 | 141000 | 4177329410 | 9650 | 9650 | 9660 | 9650 | 1843 |
| 308 | 20240529 | 140900 | 4159542360 | 9650 | 9660 | 9670 | 9650 | 405 |
| 309 | 20240529 | 140800 | 4155629970 | 9660 | 9660 | 9670 | 9660 | 4390 |
| 310 | 20240529 | 140700 | 4113222560 | 9670 | 9660 | 9670 | 9660 | 205 |
| 311 | 20240529 | 140600 | 4111241360 | 9660 | 9660 | 9670 | 9660 | 313 |
| 312 | 20240529 | 140500 | 4108215220 | 9670 | 9670 | 9680 | 9660 | 2882 |
| 313 | 20240529 | 140400 | 4080346660 | 9670 | 9670 | 9680 | 9670 | 365 |
| 314 | 20240529 | 140300 | 4076814940 | 9680 | 9690 | 9690 | 9680 | 3017 |
| 315 | 20240529 | 140200 | 4047610270 | 9680 | 9680 | 9680 | 9680 | 606 |
| 316 | 20240529 | 140100 | 4041744190 | 9680 | 9680 | 9690 | 9680 | 1270 |
| 317 | 20240529 | 140000 | 4029438620 | 9690 | 9700 | 9700 | 9680 | 3231 |
| 318 | 20240529 | 135900 | 3998129530 | 9690 | 9690 | 9700 | 9690 | 108 |
| 319 | 20240529 | 135800 | 3997082480 | 9700 | 9690 | 9700 | 9690 | 1407 |
| 320 | 20240529 | 135700 | 3983448550 | 9690 | 9700 | 9700 | 9690 | 843 |
| 321 | 20240529 | 135600 | 3975272830 | 9690 | 9690 | 9700 | 9690 | 200 |
| 322 | 20240529 | 135500 | 3973334730 | 9690 | 9690 | 9690 | 9690 | 14 |
| 323 | 20240529 | 135400 | 3973199070 | 9690 | 9690 | 9700 | 9690 | 124 |
| 324 | 20240529 | 135300 | 3971996970 | 9710 | 9700 | 9720 | 9690 | 2791 |
| 325 | 20240529 | 135200 | 3944918250 | 9710 | 9700 | 9710 | 9700 | 205 |
| 326 | 20240529 | 135100 | 3942929730 | 9700 | 9710 | 9720 | 9700 | 4885 |
| 327 | 20240529 | 135000 | 3895521940 | 9710 | 9710 | 9720 | 9710 | 115 |
| 328 | 20240529 | 134900 | 3894404450 | 9710 | 9720 | 9720 | 9710 | 193 |
| 329 | 20240529 | 134800 | 3892530150 | 9710 | 9710 | 9720 | 9710 | 381 |
| 330 | 20240529 | 134700 | 3888828370 | 9710 | 9710 | 9720 | 9710 | 193 |
| 331 | 20240529 | 134600 | 3886954230 | 9710 | 9700 | 9710 | 9700 | 273 |
| 332 | 20240529 | 134500 | 3884304170 | 9700 | 9700 | 9700 | 9690 | 841 |
| 333 | 20240529 | 134400 | 3876147010 | 9690 | 9690 | 9700 | 9690 | 81 |
| 334 | 20240529 | 134300 | 3875362010 | 9700 | 9690 | 9700 | 9690 | 317 |
| 335 | 20240529 | 134200 | 3872288270 | 9700 | 9690 | 9700 | 9690 | 270 |
| 336 | 20240529 | 134100 | 3869671910 | 9690 | 9690 | 9700 | 9690 | 157 |
| 337 | 20240529 | 134000 | 3868149770 | 9690 | 9690 | 9690 | 9680 | 634 |
| 338 | 20240529 | 133900 | 3862006410 | 9680 | 9680 | 9690 | 9680 | 651 |
| 339 | 20240529 | 133800 | 3855703220 | 9680 | 9680 | 9680 | 9670 | 181 |
| 340 | 20240529 | 133700 | 3853951590 | 9670 | 9670 | 9680 | 9670 | 185 |
| 341 | 20240529 | 133600 | 3852161430 | 9680 | 9670 | 9680 | 9670 | 639 |
| 342 | 20240529 | 133500 | 3845976260 | 9670 | 9670 | 9680 | 9670 | 154 |
| 343 | 20240529 | 133400 | 3844485810 | 9680 | 9670 | 9680 | 9670 | 114 |
| 344 | 20240529 | 133300 | 3843382820 | 9670 | 9680 | 9680 | 9670 | 2119 |
| 345 | 20240529 | 133200 | 3822888060 | 9670 | 9670 | 9680 | 9670 | 138 |
| 346 | 20240529 | 133100 | 3821552780 | 9670 | 9670 | 9680 | 9670 | 243 |
| 347 | 20240529 | 133000 | 3819201960 | 9670 | 9670 | 9680 | 9670 | 85 |
| 348 | 20240529 | 132900 | 3818379380 | 9670 | 9670 | 9680 | 9670 | 60 |
| 349 | 20240529 | 132800 | 3817799160 | 9680 | 9680 | 9680 | 9670 | 142 |
| 350 | 20240529 | 132700 | 3816425160 | 9680 | 9680 | 9690 | 9670 | 3725 |
| 351 | 20240529 | 132600 | 3780367140 | 9690 | 9680 | 9690 | 9680 | 387 |
| 352 | 20240529 | 132500 | 3776617870 | 9680 | 9680 | 9680 | 9680 | 18 |
| 353 | 20240529 | 132400 | 3776443630 | 9680 | 9680 | 9690 | 9680 | 319 |
| 354 | 20240529 | 132300 | 3773355200 | 9680 | 9680 | 9680 | 9680 | 324 |
| 355 | 20240529 | 132200 | 3770218880 | 9680 | 9690 | 9690 | 9680 | 116 |
| 356 | 20240529 | 132100 | 3769095370 | 9680 | 9680 | 9690 | 9680 | 122 |
| 357 | 20240529 | 132000 | 3767913850 | 9680 | 9690 | 9690 | 9680 | 114 |
| 358 | 20240529 | 131900 | 3766809460 | 9680 | 9700 | 9700 | 9680 | 11169 |
| 359 | 20240529 | 131800 | 3658493980 | 9700 | 9700 | 9710 | 9700 | 2230 |
| 360 | 20240529 | 131700 | 3636862740 | 9710 | 9710 | 9720 | 9700 | 1800 |
| 361 | 20240529 | 131600 | 3619384030 | 9720 | 9710 | 9720 | 9710 | 146 |
| 362 | 20240529 | 131500 | 3617966220 | 9710 | 9710 | 9720 | 9700 | 261 |
| 363 | 20240529 | 131400 | 3615431780 | 9700 | 9720 | 9720 | 9700 | 6794 |
| 364 | 20240529 | 131300 | 3549475370 | 9720 | 9720 | 9730 | 9720 | 8235 |
| 365 | 20240529 | 131200 | 3469430850 | 9730 | 9740 | 9740 | 9730 | 9148 |
| 366 | 20240529 | 131100 | 3380414420 | 9740 | 9740 | 9740 | 9730 | 451 |
| 367 | 20240529 | 131000 | 3376022520 | 9730 | 9740 | 9740 | 9730 | 74 |
| 368 | 20240529 | 130900 | 3375302070 | 9730 | 9740 | 9760 | 9730 | 4937 |
| 369 | 20240529 | 130800 | 3327223710 | 9740 | 9760 | 9760 | 9740 | 1862 |
| 370 | 20240529 | 130700 | 3309069350 | 9750 | 9760 | 9760 | 9750 | 762 |
| 371 | 20240529 | 130600 | 3301632580 | 9760 | 9760 | 9760 | 9750 | 414 |
| 372 | 20240529 | 130500 | 3297592740 | 9760 | 9760 | 9760 | 9750 | 3947 |
| 373 | 20240529 | 130400 | 3259107770 | 9760 | 9770 | 9770 | 9760 | 3843 |
| 374 | 20240529 | 130300 | 3221594900 | 9770 | 9770 | 9770 | 9760 | 18 |
| 375 | 20240529 | 130200 | 3221419050 | 9770 | 9770 | 9770 | 9760 | 418 |
| 376 | 20240529 | 130100 | 3217337450 | 9770 | 9770 | 9770 | 9770 | 24 |
| 377 | 20240529 | 130000 | 3217102970 | 9770 | 9770 | 9770 | 9770 | 211 |
| 378 | 20240529 | 125900 | 3215041500 | 9770 | 9770 | 9770 | 9760 | 127 |
| 379 | 20240529 | 125800 | 3213800720 | 9770 | 9760 | 9770 | 9760 | 155 |
| 380 | 20240529 | 125700 | 3212287620 | 9770 | 9770 | 9770 | 9760 | 206 |
| 381 | 20240529 | 125600 | 3210275100 | 9760 | 9770 | 9770 | 9760 | 374 |
| 382 | 20240529 | 125500 | 3206622240 | 9760 | 9760 | 9770 | 9760 | 404 |
| 383 | 20240529 | 125400 | 3202678280 | 9770 | 9770 | 9770 | 9770 | 229 |
| 384 | 20240529 | 125300 | 3200440950 | 9770 | 9750 | 9770 | 9750 | 71 |
| 385 | 20240529 | 125200 | 3199747900 | 9750 | 9760 | 9760 | 9750 | 1083 |
| 386 | 20240529 | 125100 | 3189178100 | 9750 | 9750 | 9760 | 9750 | 2698 |
| 387 | 20240529 | 125000 | 3162872440 | 9750 | 9750 | 9760 | 9750 | 69 |
| 388 | 20240529 | 124900 | 3162199680 | 9750 | 9760 | 9760 | 9750 | 17211 |
| 389 | 20240529 | 124800 | 2994326070 | 9770 | 9770 | 9770 | 9770 | 154 |
| 390 | 20240529 | 124700 | 2992821490 | 9770 | 9770 | 9770 | 9770 | 22 |
| 391 | 20240529 | 124600 | 2992606550 | 9760 | 9770 | 9770 | 9760 | 139 |
| 392 | 20240529 | 124500 | 2991248530 | 9770 | 9760 | 9770 | 9760 | 101 |
| 393 | 20240529 | 124400 | 2990262420 | 9760 | 9770 | 9770 | 9760 | 134 |
| 394 | 20240529 | 124300 | 2988954240 | 9770 | 9770 | 9770 | 9760 | 918 |
| 395 | 20240529 | 124200 | 2979988900 | 9760 | 9770 | 9770 | 9760 | 3 |
| 396 | 20240529 | 124100 | 2979959600 | 9770 | 9780 | 9780 | 9770 | 362 |
| 397 | 20240529 | 124000 | 2976422760 | 9770 | 9780 | 9780 | 9770 | 6 |
| 398 | 20240529 | 123900 | 2976364090 | 9780 | 9780 | 9780 | 9780 | 55 |
| 399 | 20240529 | 123800 | 2975826190 | 9780 | 9780 | 9780 | 9780 | 5 |
| 400 | 20240529 | 123700 | 2975777290 | 9780 | 9770 | 9780 | 9770 | 67 |
| 401 | 20240529 | 123600 | 2975122230 | 9770 | 9770 | 9780 | 9770 | 2241 |
| 402 | 20240529 | 123500 | 2953227360 | 9770 | 9770 | 9780 | 9760 | 7563 |
| 403 | 20240529 | 123400 | 2879331930 | 9800 | 9770 | 9800 | 9770 | 21 |
| 404 | 20240529 | 123300 | 2879126510 | 9780 | 9790 | 9790 | 9770 | 216 |
| 405 | 20240529 | 123200 | 2877014790 | 9780 | 9790 | 9790 | 9780 | 457 |
| 406 | 20240529 | 123100 | 2872545220 | 9790 | 9790 | 9800 | 9780 | 1898 |
| 407 | 20240529 | 123000 | 2853981960 | 9790 | 9790 | 9790 | 9790 | 1 |
| 408 | 20240529 | 122900 | 2853972170 | 9790 | 9780 | 9790 | 9780 | 374 |
| 409 | 20240529 | 122800 | 2850313710 | 9790 | 9800 | 9800 | 9790 | 188 |
| 410 | 20240529 | 122700 | 2848472180 | 9800 | 9800 | 9800 | 9800 | 14 |
| 411 | 20240529 | 122600 | 2848334980 | 9800 | 9790 | 9800 | 9790 | 744 |
| 412 | 20240529 | 122500 | 2841049580 | 9790 | 9770 | 9790 | 9770 | 308 |
| 413 | 20240529 | 122400 | 2838038140 | 9780 | 9780 | 9780 | 9770 | 141 |
| 414 | 20240529 | 122300 | 2836659960 | 9770 | 9780 | 9780 | 9770 | 171 |
| 415 | 20240529 | 122200 | 2834988280 | 9780 | 9780 | 9780 | 9770 | 1017 |
| 416 | 20240529 | 122100 | 2825042030 | 9780 | 9780 | 9780 | 9780 | 243 |
| 417 | 20240529 | 122000 | 2822665490 | 9780 | 9780 | 9780 | 9780 | 93 |
| 418 | 20240529 | 121900 | 2821755950 | 9780 | 9780 | 9780 | 9780 | 167 |
| 419 | 20240529 | 121800 | 2820122690 | 9780 | 9780 | 9780 | 9770 | 28 |
| 420 | 20240529 | 121700 | 2819849050 | 9780 | 9780 | 9780 | 9770 | 161 |
| 421 | 20240529 | 121600 | 2818274970 | 9770 | 9770 | 9780 | 9770 | 178 |
| 422 | 20240529 | 121500 | 2816535160 | 9780 | 9780 | 9780 | 9770 | 2257 |
| 423 | 20240529 | 121400 | 2794482870 | 9780 | 9780 | 9780 | 9780 | 249 |
| 424 | 20240529 | 121300 | 2792047650 | 9770 | 9770 | 9770 | 9770 | 418 |
| 425 | 20240529 | 121200 | 2787963790 | 9780 | 9780 | 9780 | 9780 | 20 |
| 426 | 20240529 | 121100 | 2787768190 | 9780 | 9780 | 9780 | 9770 | 239 |
| 427 | 20240529 | 121000 | 2785431270 | 9780 | 9780 | 9780 | 9780 | 9 |
| 428 | 20240529 | 120900 | 2785343250 | 9770 | 9780 | 9780 | 9770 | 93 |
| 429 | 20240529 | 120800 | 2784433720 | 9780 | 9780 | 9780 | 9780 | 16 |
| 430 | 20240529 | 120700 | 2784277240 | 9780 | 9780 | 9790 | 9770 | 872 |
| 431 | 20240529 | 120600 | 2775752510 | 9780 | 9780 | 9780 | 9780 | 10 |
| 432 | 20240529 | 120500 | 2775654710 | 9780 | 9770 | 9780 | 9770 | 384 |
| 433 | 20240529 | 120400 | 2771899450 | 9770 | 9770 | 9770 | 9770 | 214 |
| 434 | 20240529 | 120300 | 2769808670 | 9770 | 9770 | 9780 | 9770 | 403 |
| 435 | 20240529 | 120200 | 2765870360 | 9780 | 9780 | 9780 | 9770 | 155 |
| 436 | 20240529 | 120100 | 2764355890 | 9780 | 9780 | 9780 | 9780 | 188 |
| 437 | 20240529 | 120000 | 2762517250 | 9790 | 9790 | 9790 | 9790 | 1386 |
| 438 | 20240529 | 115900 | 2748948310 | 9790 | 9790 | 9790 | 9790 | 105 |
| 439 | 20240529 | 115800 | 2747920360 | 9780 | 9780 | 9780 | 9780 | 532 |
| 440 | 20240529 | 115700 | 2742717400 | 9780 | 9790 | 9790 | 9780 | 206 |
| 441 | 20240529 | 115600 | 2740702690 | 9790 | 9790 | 9790 | 9790 | 19 |
| 442 | 20240529 | 115500 | 2740516680 | 9780 | 9770 | 9790 | 9770 | 3620 |
| 443 | 20240529 | 115400 | 2705142230 | 9790 | 9800 | 9800 | 9780 | 3212 |
| 444 | 20240529 | 115300 | 2673721670 | 9790 | 9790 | 9790 | 9790 | 268 |
| 445 | 20240529 | 115200 | 2671097950 | 9790 | 9790 | 9790 | 9790 | 265 |
| 446 | 20240529 | 115100 | 2668503600 | 9790 | 9810 | 9810 | 9790 | 101 |
| 447 | 20240529 | 115000 | 2667512810 | 9810 | 9800 | 9810 | 9790 | 2035 |
| 448 | 20240529 | 114900 | 2647586590 | 9800 | 9800 | 9800 | 9800 | 27 |
| 449 | 20240529 | 114800 | 2647321990 | 9800 | 9800 | 9800 | 9800 | 104 |
| 450 | 20240529 | 114700 | 2646302790 | 9800 | 9800 | 9800 | 9800 | 110 |
| 451 | 20240529 | 114600 | 2645224790 | 9800 | 9790 | 9800 | 9790 | 307 |
| 452 | 20240529 | 114500 | 2642218410 | 9790 | 9800 | 9800 | 9790 | 583 |
| 453 | 20240529 | 114400 | 2636510640 | 9800 | 9800 | 9800 | 9800 | 0 |
| 454 | 20240529 | 114300 | 2636510640 | 9800 | 9800 | 9800 | 9800 | 119 |
| 455 | 20240529 | 114200 | 2635344440 | 9800 | 9820 | 9820 | 9800 | 796 |
| 456 | 20240529 | 114100 | 2627543620 | 9810 | 9810 | 9810 | 9810 | 121 |
| 457 | 20240529 | 114000 | 2626356610 | 9810 | 9800 | 9810 | 9800 | 1076 |
| 458 | 20240529 | 113900 | 2615801160 | 9800 | 9800 | 9800 | 9800 | 1 |
| 459 | 20240529 | 113800 | 2615791360 | 9810 | 9810 | 9810 | 9810 | 105 |
| 460 | 20240529 | 113700 | 2614761310 | 9810 | 9800 | 9810 | 9800 | 220 |
| 461 | 20240529 | 113600 | 2612605210 | 9810 | 9800 | 9810 | 9800 | 114 |
| 462 | 20240529 | 113500 | 2611488000 | 9800 | 9790 | 9800 | 9790 | 2746 |
| 463 | 20240529 | 113400 | 2584578200 | 9800 | 9800 | 9800 | 9800 | 245 |
| 464 | 20240529 | 113300 | 2582177200 | 9800 | 9800 | 9800 | 9800 | 200 |
| 465 | 20240529 | 113200 | 2580217200 | 9800 | 9800 | 9800 | 9800 | 11 |
| 466 | 20240529 | 113100 | 2580109400 | 9800 | 9810 | 9810 | 9800 | 212 |
| 467 | 20240529 | 113000 | 2578030400 | 9810 | 9810 | 9810 | 9810 | 12 |
| 468 | 20240529 | 112900 | 2577912680 | 9820 | 9820 | 9820 | 9800 | 6239 |
| 469 | 20240529 | 112800 | 2516757080 | 9820 | 9810 | 9820 | 9810 | 24 |
| 470 | 20240529 | 112700 | 2516521630 | 9810 | 9820 | 9820 | 9800 | 2076 |
| 471 | 20240529 | 112600 | 2496175040 | 9810 | 9810 | 9820 | 9810 | 276 |
| 472 | 20240529 | 112500 | 2493467440 | 9800 | 9840 | 9840 | 9800 | 3111 |
| 473 | 20240529 | 112400 | 2462975160 | 9830 | 9830 | 9830 | 9810 | 1776 |
| 474 | 20240529 | 112300 | 2445540230 | 9840 | 9840 | 9840 | 9840 | 1 |
| 475 | 20240529 | 112200 | 2445530390 | 9840 | 9820 | 9840 | 9820 | 4 |
| 476 | 20240529 | 112100 | 2445491070 | 9820 | 9850 | 9850 | 9820 | 2001 |
| 477 | 20240529 | 112000 | 2425841060 | 9820 | 9850 | 9850 | 9820 | 1524 |
| 478 | 20240529 | 111900 | 2410845150 | 9850 | 9840 | 9850 | 9840 | 80 |
| 479 | 20240529 | 111800 | 2410057560 | 9840 | 9850 | 9850 | 9840 | 1460 |
| 480 | 20240529 | 111700 | 2395691110 | 9850 | 9850 | 9850 | 9850 | 48 |
| 481 | 20240529 | 111600 | 2395218310 | 9850 | 9850 | 9860 | 9850 | 2082 |
| 482 | 20240529 | 111500 | 2374708510 | 9850 | 9850 | 9850 | 9840 | 499 |
| 483 | 20240529 | 111400 | 2369794570 | 9840 | 9840 | 9850 | 9840 | 875 |
| 484 | 20240529 | 111300 | 2361184110 | 9840 | 9820 | 9840 | 9820 | 887 |
| 485 | 20240529 | 111200 | 2352466410 | 9820 | 9810 | 9820 | 9810 | 1024 |
| 486 | 20240529 | 111100 | 2342419030 | 9810 | 9800 | 9810 | 9800 | 425 |
| 487 | 20240529 | 111000 | 2338250310 | 9800 | 9800 | 9800 | 9800 | 279 |
| 488 | 20240529 | 110900 | 2335516110 | 9800 | 9790 | 9800 | 9790 | 222 |
| 489 | 20240529 | 110800 | 2333342530 | 9800 | 9790 | 9800 | 9790 | 191 |
| 490 | 20240529 | 110700 | 2331470740 | 9790 | 9800 | 9800 | 9790 | 121 |
| 491 | 20240529 | 110600 | 2330285940 | 9800 | 9800 | 9800 | 9800 | 143 |
| 492 | 20240529 | 110500 | 2328884540 | 9800 | 9790 | 9800 | 9790 | 383 |
| 493 | 20240529 | 110400 | 2325134930 | 9800 | 9800 | 9800 | 9790 | 2405 |
| 494 | 20240529 | 110300 | 2301586680 | 9800 | 9800 | 9800 | 9790 | 168 |
| 495 | 20240529 | 110200 | 2299941450 | 9800 | 9790 | 9800 | 9790 | 1122 |
| 496 | 20240529 | 110100 | 2288956630 | 9800 | 9790 | 9800 | 9790 | 20 |
| 497 | 20240529 | 110000 | 2288760730 | 9780 | 9800 | 9800 | 9780 | 718 |
| 498 | 20240529 | 105900 | 2281732850 | 9790 | 9790 | 9790 | 9790 | 1167 |
| 499 | 20240529 | 105800 | 2270307920 | 9800 | 9800 | 9800 | 9800 | 83 |
| 500 | 20240529 | 105700 | 2269494520 | 9800 | 9790 | 9800 | 9780 | 2166 |
| 501 | 20240529 | 105600 | 2248276730 | 9780 | 9790 | 9790 | 9780 | 1054 |
| 502 | 20240529 | 105500 | 2237966080 | 9780 | 9780 | 9790 | 9780 | 235 |
| 503 | 20240529 | 105400 | 2235667770 | 9790 | 9790 | 9790 | 9790 | 51 |
| 504 | 20240529 | 105300 | 2235168480 | 9780 | 9790 | 9790 | 9780 | 976 |
| 505 | 20240529 | 105200 | 2225614070 | 9790 | 9790 | 9790 | 9790 | 22 |
| 506 | 20240529 | 105100 | 2225398690 | 9780 | 9780 | 9780 | 9770 | 1941 |
| 507 | 20240529 | 105000 | 2206416710 | 9780 | 9780 | 9780 | 9770 | 2908 |
| 508 | 20240529 | 104900 | 2177977480 | 9770 | 9780 | 9780 | 9770 | 10 |
| 509 | 20240529 | 104800 | 2177879760 | 9780 | 9770 | 9780 | 9770 | 1059 |
| 510 | 20240529 | 104700 | 2167526330 | 9770 | 9770 | 9770 | 9770 | 400 |
| 511 | 20240529 | 104600 | 2163618330 | 9770 | 9780 | 9780 | 9770 | 1319 |
| 512 | 20240529 | 104500 | 2150729510 | 9780 | 9780 | 9780 | 9780 | 386 |
| 513 | 20240529 | 104400 | 2146954430 | 9790 | 9790 | 9790 | 9780 | 2211 |
| 514 | 20240529 | 104300 | 2125330740 | 9780 | 9790 | 9790 | 9780 | 338 |
| 515 | 20240529 | 104200 | 2122023730 | 9780 | 9780 | 9790 | 9780 | 751 |
| 516 | 20240529 | 104100 | 2114677950 | 9780 | 9790 | 9790 | 9780 | 207 |
| 517 | 20240529 | 104000 | 2112652920 | 9790 | 9790 | 9790 | 9790 | 392 |
| 518 | 20240529 | 103900 | 2108815240 | 9780 | 9770 | 9780 | 9770 | 282 |
| 519 | 20240529 | 103800 | 2106058280 | 9770 | 9780 | 9780 | 9770 | 290 |
| 520 | 20240529 | 103700 | 2103222480 | 9780 | 9780 | 9780 | 9770 | 1822 |
| 521 | 20240529 | 103600 | 2085421110 | 9780 | 9780 | 9780 | 9780 | 458 |
| 522 | 20240529 | 103500 | 2080941870 | 9780 | 9790 | 9790 | 9780 | 100 |
| 523 | 20240529 | 103400 | 2079963770 | 9790 | 9790 | 9790 | 9780 | 432 |
| 524 | 20240529 | 103300 | 2075736580 | 9790 | 9780 | 9790 | 9780 | 58 |
| 525 | 20240529 | 103200 | 2075169310 | 9780 | 9780 | 9780 | 9780 | 452 |
| 526 | 20240529 | 103100 | 2070748750 | 9780 | 9790 | 9800 | 9770 | 4068 |
| 527 | 20240529 | 103000 | 2030956930 | 9790 | 9790 | 9800 | 9790 | 1291 |
| 528 | 20240529 | 102900 | 2018318020 | 9790 | 9800 | 9800 | 9790 | 193 |
| 529 | 20240529 | 102800 | 2016428160 | 9790 | 9780 | 9800 | 9780 | 1371 |
| 530 | 20240529 | 102700 | 2003006260 | 9780 | 9780 | 9780 | 9780 | 510 |
| 531 | 20240529 | 102600 | 1998018460 | 9780 | 9780 | 9780 | 9780 | 605 |
| 532 | 20240529 | 102500 | 1992101560 | 9780 | 9780 | 9780 | 9770 | 998 |
| 533 | 20240529 | 102400 | 1982341920 | 9780 | 9780 | 9780 | 9780 | 77 |
| 534 | 20240529 | 102300 | 1981588860 | 9790 | 9790 | 9790 | 9770 | 138 |
| 535 | 20240529 | 102200 | 1980237860 | 9770 | 9790 | 9790 | 9770 | 3337 |
| 536 | 20240529 | 102100 | 1947589600 | 9790 | 9790 | 9790 | 9780 | 1921 |
| 537 | 20240529 | 102000 | 1928783810 | 9800 | 9790 | 9800 | 9790 | 113 |
| 538 | 20240529 | 101900 | 1927677510 | 9790 | 9800 | 9800 | 9790 | 733 |
| 539 | 20240529 | 101800 | 1920498220 | 9800 | 9800 | 9800 | 9800 | 172 |
| 540 | 20240529 | 101700 | 1918812620 | 9800 | 9800 | 9800 | 9800 | 253 |
| 541 | 20240529 | 101600 | 1916333220 | 9800 | 9790 | 9800 | 9790 | 45 |
| 542 | 20240529 | 101500 | 1915892640 | 9800 | 9800 | 9810 | 9800 | 1366 |
| 543 | 20240529 | 101400 | 1902505760 | 9810 | 9790 | 9810 | 9780 | 5100 |
| 544 | 20240529 | 101300 | 1852552400 | 9790 | 9780 | 9790 | 9780 | 104 |
| 545 | 20240529 | 101200 | 1851534670 | 9790 | 9790 | 9790 | 9790 | 165 |
| 546 | 20240529 | 101100 | 1849919320 | 9790 | 9790 | 9790 | 9790 | 883 |
| 547 | 20240529 | 101000 | 1841274750 | 9790 | 9780 | 9790 | 9780 | 85 |
| 548 | 20240529 | 100900 | 1840443030 | 9780 | 9770 | 9780 | 9760 | 2808 |
| 549 | 20240529 | 100800 | 1813033020 | 9780 | 9770 | 9780 | 9760 | 770 |
| 550 | 20240529 | 100700 | 1805510170 | 9760 | 9770 | 9780 | 9760 | 5440 |
| 551 | 20240529 | 100600 | 1752409310 | 9770 | 9770 | 9770 | 9760 | 420 |
| 552 | 20240529 | 100500 | 1748306720 | 9770 | 9780 | 9790 | 9760 | 3412 |
| 553 | 20240529 | 100400 | 1714970150 | 9780 | 9780 | 9780 | 9780 | 1109 |
| 554 | 20240529 | 100300 | 1704124130 | 9800 | 9780 | 9800 | 9770 | 462 |
| 555 | 20240529 | 100200 | 1699605140 | 9780 | 9780 | 9800 | 9770 | 1123 |
| 556 | 20240529 | 100100 | 1688626500 | 9780 | 9770 | 9800 | 9770 | 130 |
| 557 | 20240529 | 100000 | 1687353600 | 9770 | 9790 | 9790 | 9760 | 3218 |
| 558 | 20240529 | 095900 | 1655914900 | 9770 | 9800 | 9800 | 9770 | 5432 |
| 559 | 20240529 | 095800 | 1602819400 | 9790 | 9790 | 9790 | 9780 | 921 |
| 560 | 20240529 | 095700 | 1593802820 | 9790 | 9780 | 9790 | 9780 | 251 |
| 561 | 20240529 | 095600 | 1591346580 | 9780 | 9790 | 9790 | 9770 | 295 |
| 562 | 20240529 | 095500 | 1588461090 | 9780 | 9770 | 9780 | 9770 | 906 |
| 563 | 20240529 | 095400 | 1579602680 | 9780 | 9790 | 9800 | 9770 | 2131 |
| 564 | 20240529 | 095300 | 1558761440 | 9790 | 9800 | 9800 | 9790 | 664 |
| 565 | 20240529 | 095200 | 1552260850 | 9790 | 9780 | 9800 | 9780 | 194 |
| 566 | 20240529 | 095100 | 1550362100 | 9780 | 9790 | 9790 | 9770 | 14841 |
| 567 | 20240529 | 095000 | 1405217850 | 9790 | 9800 | 9810 | 9780 | 2674 |
| 568 | 20240529 | 094900 | 1379054230 | 9790 | 9790 | 9790 | 9790 | 1497 |
| 569 | 20240529 | 094800 | 1364398600 | 9790 | 9790 | 9800 | 9780 | 1345 |
| 570 | 20240529 | 094700 | 1351229610 | 9790 | 9800 | 9800 | 9790 | 4077 |
| 571 | 20240529 | 094600 | 1311308770 | 9800 | 9800 | 9810 | 9790 | 1149 |
| 572 | 20240529 | 094500 | 1300048460 | 9800 | 9810 | 9820 | 9800 | 1853 |
| 573 | 20240529 | 094400 | 1281884860 | 9800 | 9800 | 9810 | 9800 | 1725 |
| 574 | 20240529 | 094300 | 1264967740 | 9810 | 9800 | 9810 | 9800 | 474 |
| 575 | 20240529 | 094200 | 1260320410 | 9800 | 9810 | 9820 | 9800 | 2539 |
| 576 | 20240529 | 094100 | 1235418470 | 9810 | 9840 | 9840 | 9810 | 3451 |
| 577 | 20240529 | 094000 | 1201513830 | 9840 | 9850 | 9860 | 9840 | 1529 |
| 578 | 20240529 | 093900 | 1186464610 | 9850 | 9860 | 9860 | 9840 | 1692 |
| 579 | 20240529 | 093800 | 1169798460 | 9860 | 9850 | 9860 | 9850 | 199 |
| 580 | 20240529 | 093700 | 1167837700 | 9850 | 9850 | 9860 | 9850 | 834 |
| 581 | 20240529 | 093600 | 1159622790 | 9850 | 9850 | 9850 | 9850 | 138 |
| 582 | 20240529 | 093500 | 1158263490 | 9850 | 9850 | 9850 | 9850 | 644 |
| 583 | 20240529 | 093400 | 1151920090 | 9850 | 9840 | 9850 | 9830 | 931 |
| 584 | 20240529 | 093300 | 1142757070 | 9840 | 9840 | 9850 | 9840 | 1051 |
| 585 | 20240529 | 093200 | 1132415130 | 9850 | 9860 | 9860 | 9840 | 1155 |
| 586 | 20240529 | 093100 | 1121037240 | 9870 | 9860 | 9870 | 9860 | 259 |
| 587 | 20240529 | 093000 | 1118483220 | 9850 | 9840 | 9850 | 9840 | 850 |
| 588 | 20240529 | 092900 | 1110113300 | 9830 | 9830 | 9840 | 9830 | 831 |
| 589 | 20240529 | 092800 | 1101942510 | 9840 | 9830 | 9840 | 9820 | 823 |
| 590 | 20240529 | 092700 | 1093852270 | 9810 | 9840 | 9840 | 9810 | 5495 |
| 591 | 20240529 | 092600 | 1039912640 | 9840 | 9830 | 9850 | 9830 | 369 |
| 592 | 20240529 | 092500 | 1036284070 | 9830 | 9830 | 9840 | 9810 | 1587 |
| 593 | 20240529 | 092400 | 1020695570 | 9830 | 9800 | 9840 | 9800 | 4008 |
| 594 | 20240529 | 092300 | 981300860 | 9800 | 9810 | 9810 | 9790 | 2456 |
| 595 | 20240529 | 092200 | 957227320 | 9810 | 9800 | 9810 | 9800 | 1163 |
| 596 | 20240529 | 092100 | 945826860 | 9800 | 9800 | 9810 | 9800 | 1143 |
| 597 | 20240529 | 092000 | 934623430 | 9800 | 9800 | 9810 | 9790 | 2716 |
| 598 | 20240529 | 091900 | 908005670 | 9800 | 9790 | 9800 | 9780 | 2882 |
| 599 | 20240529 | 091800 | 879787120 | 9790 | 9800 | 9800 | 9790 | 5384 |
| 600 | 20240529 | 091700 | 827045020 | 9810 | 9810 | 9810 | 9800 | 4799 |
| 601 | 20240529 | 091600 | 779991670 | 9820 | 9820 | 9830 | 9810 | 2302 |
| 602 | 20240529 | 091500 | 757386650 | 9830 | 9830 | 9830 | 9800 | 9479 |
| 603 | 20240529 | 091400 | 664380830 | 9830 | 9830 | 9840 | 9820 | 3536 |
| 604 | 20240529 | 091300 | 629642330 | 9830 | 9850 | 9860 | 9830 | 3010 |
| 605 | 20240529 | 091200 | 600012180 | 9850 | 9830 | 9850 | 9830 | 2647 |
| 606 | 20240529 | 091100 | 573980940 | 9830 | 9820 | 9840 | 9820 | 1330 |
| 607 | 20240529 | 091000 | 560914650 | 9840 | 9820 | 9840 | 9810 | 4591 |
| 608 | 20240529 | 090900 | 515854420 | 9820 | 9850 | 9860 | 9810 | 7867 |
| 609 | 20240529 | 090800 | 438452260 | 9850 | 9870 | 9870 | 9850 | 4105 |
| 610 | 20240529 | 090700 | 397993720 | 9870 | 9910 | 9910 | 9870 | 4137 |
| 611 | 20240529 | 090600 | 357084730 | 9890 | 9920 | 9920 | 9890 | 1970 |
| 612 | 20240529 | 090500 | 337593190 | 9920 | 9880 | 9920 | 9880 | 2876 |
| 613 | 20240529 | 090400 | 309134450 | 9880 | 9870 | 9900 | 9850 | 8668 |
| 614 | 20240529 | 090300 | 223620950 | 9870 | 9890 | 9920 | 9870 | 2151 |
| 615 | 20240529 | 090200 | 202354970 | 9890 | 9860 | 9890 | 9850 | 6157 |
| 616 | 20240529 | 090100 | 141612170 | 9870 | 9880 | 9890 | 9850 | 2002 |
| 617 | 20240529 | 090000 | 121874230 | 9860 | 9930 | 9940 | 9840 | 12161 |