31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 3 | 20240528 | 193300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 4 | 20240528 | 193200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 5 | 20240528 | 193100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 6 | 20240528 | 193000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 7 | 20240528 | 192900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 8 | 20240528 | 192800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 9 | 20240528 | 192700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 10 | 20240528 | 192600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 11 | 20240528 | 192500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 12 | 20240528 | 192400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 13 | 20240528 | 192300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 14 | 20240528 | 192200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 15 | 20240528 | 192100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 16 | 20240528 | 192000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 17 | 20240528 | 191900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 18 | 20240528 | 191800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 19 | 20240528 | 191700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 20 | 20240528 | 191600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 21 | 20240528 | 191500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 22 | 20240528 | 191400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 23 | 20240528 | 191300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 24 | 20240528 | 191200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 25 | 20240528 | 191100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 26 | 20240528 | 191000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 27 | 20240528 | 190900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 28 | 20240528 | 190800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 29 | 20240528 | 190700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 30 | 20240528 | 190600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 31 | 20240528 | 190500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 32 | 20240528 | 190400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 33 | 20240528 | 190300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 34 | 20240528 | 190200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 35 | 20240528 | 190100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 36 | 20240528 | 190000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 37 | 20240528 | 185900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 38 | 20240528 | 185800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 39 | 20240528 | 185700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 40 | 20240528 | 185600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 41 | 20240528 | 185500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 42 | 20240528 | 185400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 43 | 20240528 | 185300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 44 | 20240528 | 185200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 45 | 20240528 | 185100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 46 | 20240528 | 185000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 47 | 20240528 | 184900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 48 | 20240528 | 184800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 49 | 20240528 | 184700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 50 | 20240528 | 184600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 51 | 20240528 | 184500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 52 | 20240528 | 184400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 53 | 20240528 | 184300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 54 | 20240528 | 184200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 55 | 20240528 | 184100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 56 | 20240528 | 184000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 57 | 20240528 | 183900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 58 | 20240528 | 183800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 59 | 20240528 | 183700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 60 | 20240528 | 183600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 61 | 20240528 | 183500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 62 | 20240528 | 183400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 63 | 20240528 | 183300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 64 | 20240528 | 183200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 65 | 20240528 | 183100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 66 | 20240528 | 183000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 67 | 20240528 | 182900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 68 | 20240528 | 182800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 69 | 20240528 | 182700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 70 | 20240528 | 182600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 71 | 20240528 | 182500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 72 | 20240528 | 182400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 73 | 20240528 | 182300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 74 | 20240528 | 182200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 75 | 20240528 | 182100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 76 | 20240528 | 182000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 77 | 20240528 | 181900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 78 | 20240528 | 181800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 79 | 20240528 | 181700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 80 | 20240528 | 181600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 81 | 20240528 | 181500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 82 | 20240528 | 181400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 83 | 20240528 | 181300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 84 | 20240528 | 181200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 85 | 20240528 | 181100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 86 | 20240528 | 181000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 87 | 20240528 | 180900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 88 | 20240528 | 180800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 89 | 20240528 | 180700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 90 | 20240528 | 180600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 91 | 20240528 | 180500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 92 | 20240528 | 180400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 93 | 20240528 | 180300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 94 | 20240528 | 180200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 95 | 20240528 | 180100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 96 | 20240528 | 180000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 97 | 20240528 | 175900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 98 | 20240528 | 175800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 99 | 20240528 | 175700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 100 | 20240528 | 175600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 101 | 20240528 | 175500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 102 | 20240528 | 175400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 103 | 20240528 | 175300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 104 | 20240528 | 175200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 105 | 20240528 | 175100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 106 | 20240528 | 175000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 107 | 20240528 | 174900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 108 | 20240528 | 174800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 109 | 20240528 | 174700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 110 | 20240528 | 174600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 111 | 20240528 | 174500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 112 | 20240528 | 174400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 113 | 20240528 | 174300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 114 | 20240528 | 174200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 115 | 20240528 | 174100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 116 | 20240528 | 174000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 117 | 20240528 | 173900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 118 | 20240528 | 173800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 119 | 20240528 | 173700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 120 | 20240528 | 173600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 121 | 20240528 | 173500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 122 | 20240528 | 173400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 123 | 20240528 | 173300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 124 | 20240528 | 173200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 125 | 20240528 | 173100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 126 | 20240528 | 173000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 127 | 20240528 | 172900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 128 | 20240528 | 172800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 129 | 20240528 | 172700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 130 | 20240528 | 172600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 131 | 20240528 | 172500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 132 | 20240528 | 172400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 133 | 20240528 | 172300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 134 | 20240528 | 172200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 135 | 20240528 | 172100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 136 | 20240528 | 172000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 137 | 20240528 | 171900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 138 | 20240528 | 171800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 139 | 20240528 | 171700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 140 | 20240528 | 171600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 141 | 20240528 | 171500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 142 | 20240528 | 171400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 143 | 20240528 | 171300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 144 | 20240528 | 171200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 145 | 20240528 | 171100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 146 | 20240528 | 171000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 147 | 20240528 | 170900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 148 | 20240528 | 170800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 149 | 20240528 | 170700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 150 | 20240528 | 170600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 151 | 20240528 | 170500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 152 | 20240528 | 170400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 153 | 20240528 | 170300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 154 | 20240528 | 170200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 155 | 20240528 | 170100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 156 | 20240528 | 170000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 157 | 20240528 | 165900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 158 | 20240528 | 165800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 159 | 20240528 | 165700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 160 | 20240528 | 165600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 161 | 20240528 | 165500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 162 | 20240528 | 165400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 163 | 20240528 | 165300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 164 | 20240528 | 165200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 165 | 20240528 | 165100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 166 | 20240528 | 165000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 167 | 20240528 | 164900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 168 | 20240528 | 164800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 169 | 20240528 | 164700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 170 | 20240528 | 164600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 171 | 20240528 | 164500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 172 | 20240528 | 164400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 173 | 20240528 | 164300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 174 | 20240528 | 164200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 175 | 20240528 | 164100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 176 | 20240528 | 164000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 177 | 20240528 | 163900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 178 | 20240528 | 163800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 179 | 20240528 | 163700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 180 | 20240528 | 163600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 181 | 20240528 | 163500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 182 | 20240528 | 163400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 183 | 20240528 | 163300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 184 | 20240528 | 163200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 185 | 20240528 | 163100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 186 | 20240528 | 163000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 187 | 20240528 | 162900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 188 | 20240528 | 162800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 189 | 20240528 | 162700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 190 | 20240528 | 162600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 191 | 20240528 | 162500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 192 | 20240528 | 162400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 193 | 20240528 | 162300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 194 | 20240528 | 162200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 195 | 20240528 | 162100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 196 | 20240528 | 162000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 197 | 20240528 | 161900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 198 | 20240528 | 161800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20240528 | 161700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20240528 | 161600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20240528 | 161500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20240528 | 161400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20240528 | 161300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20240528 | 161200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20240528 | 161100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20240528 | 161000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 207 | 20240528 | 160900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 208 | 20240528 | 160800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 209 | 20240528 | 160700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 210 | 20240528 | 160600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 211 | 20240528 | 160500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 212 | 20240528 | 160400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 213 | 20240528 | 160300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 214 | 20240528 | 160200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 215 | 20240528 | 160100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 216 | 20240528 | 160000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 217 | 20240528 | 155900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 218 | 20240528 | 155800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 219 | 20240528 | 155700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 220 | 20240528 | 155600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 221 | 20240528 | 155500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 222 | 20240528 | 155400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 223 | 20240528 | 155300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 224 | 20240528 | 155200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 225 | 20240528 | 155100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 226 | 20240528 | 155000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 227 | 20240528 | 154900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 228 | 20240528 | 154800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 229 | 20240528 | 154700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 230 | 20240528 | 154600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 231 | 20240528 | 154500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 232 | 20240528 | 154400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 233 | 20240528 | 154300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 234 | 20240528 | 154200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 235 | 20240528 | 154100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 236 | 20240528 | 154000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 237 | 20240528 | 153900 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 238 | 20240528 | 153800 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 239 | 20240528 | 153700 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 240 | 20240528 | 153600 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20240528 | 153500 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 242 | 20240528 | 153400 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 243 | 20240528 | 153300 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 244 | 20240528 | 153200 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 245 | 20240528 | 153100 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 0 |
| 246 | 20240528 | 153000 | 1372485520 | 6170 | 6170 | 6170 | 6170 | 5394 |
| 247 | 20240528 | 152900 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 248 | 20240528 | 152800 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 249 | 20240528 | 152700 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 250 | 20240528 | 152600 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 251 | 20240528 | 152500 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 252 | 20240528 | 152400 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 253 | 20240528 | 152300 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 254 | 20240528 | 152200 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 255 | 20240528 | 152100 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 256 | 20240528 | 152000 | 1339204540 | 6170 | 6170 | 6170 | 6170 | 0 |
| 257 | 20240528 | 151900 | 1339204540 | 6170 | 6050 | 6170 | 6040 | 5272 |
| 258 | 20240528 | 151800 | 1306831870 | 6050 | 6050 | 6050 | 6050 | 647 |
| 259 | 20240528 | 151700 | 1302917520 | 6090 | 6050 | 6090 | 6050 | 1428 |
| 260 | 20240528 | 151600 | 1294278040 | 6070 | 6060 | 6070 | 6050 | 1129 |
| 261 | 20240528 | 151500 | 1287432390 | 6070 | 6070 | 6070 | 6070 | 163 |
| 262 | 20240528 | 151400 | 1286442980 | 6070 | 6070 | 6070 | 6070 | 262 |
| 263 | 20240528 | 151300 | 1284852640 | 6070 | 6070 | 6070 | 6070 | 4 |
| 264 | 20240528 | 151200 | 1284828360 | 6070 | 6090 | 6100 | 6070 | 249 |
| 265 | 20240528 | 151100 | 1283315760 | 6090 | 6070 | 6090 | 6070 | 309 |
| 266 | 20240528 | 151000 | 1281438410 | 6080 | 6090 | 6090 | 6080 | 237 |
| 267 | 20240528 | 150900 | 1279995090 | 6100 | 6100 | 6100 | 6100 | 201 |
| 268 | 20240528 | 150800 | 1278768990 | 6090 | 6090 | 6090 | 6090 | 112 |
| 269 | 20240528 | 150700 | 1278086910 | 6090 | 6090 | 6090 | 6090 | 174 |
| 270 | 20240528 | 150600 | 1277027250 | 6090 | 6090 | 6090 | 6090 | 2368 |
| 271 | 20240528 | 150500 | 1262606130 | 6100 | 6090 | 6100 | 6090 | 101 |
| 272 | 20240528 | 150400 | 1261991030 | 6090 | 6090 | 6090 | 6090 | 168 |
| 273 | 20240528 | 150300 | 1260967910 | 6090 | 6090 | 6090 | 6090 | 0 |
| 274 | 20240528 | 150200 | 1260967910 | 6090 | 6090 | 6090 | 6090 | 0 |
| 275 | 20240528 | 150100 | 1260967910 | 6090 | 6090 | 6090 | 6090 | 0 |
| 276 | 20240528 | 150000 | 1260967910 | 6090 | 6090 | 6090 | 6090 | 243 |
| 277 | 20240528 | 145900 | 1259488040 | 6100 | 6100 | 6100 | 6100 | 370 |
| 278 | 20240528 | 145800 | 1257231040 | 6130 | 6130 | 6130 | 6130 | 1 |
| 279 | 20240528 | 145700 | 1257224910 | 6120 | 6120 | 6120 | 6120 | 0 |
| 280 | 20240528 | 145600 | 1257224910 | 6120 | 6120 | 6120 | 6120 | 365 |
| 281 | 20240528 | 145500 | 1254991110 | 6120 | 6120 | 6120 | 6120 | 35 |
| 282 | 20240528 | 145400 | 1254776910 | 6120 | 6120 | 6120 | 6120 | 100 |
| 283 | 20240528 | 145300 | 1254164910 | 6120 | 6120 | 6120 | 6120 | 2 |
| 284 | 20240528 | 145200 | 1254152670 | 6130 | 6130 | 6130 | 6130 | 0 |
| 285 | 20240528 | 145100 | 1254152670 | 6130 | 6140 | 6140 | 6130 | 101 |
| 286 | 20240528 | 145000 | 1253533030 | 6150 | 6150 | 6150 | 6150 | 2 |
| 287 | 20240528 | 144900 | 1253520730 | 6150 | 6150 | 6150 | 6150 | 0 |
| 288 | 20240528 | 144800 | 1253520730 | 6150 | 6150 | 6150 | 6150 | 1 |
| 289 | 20240528 | 144700 | 1253514580 | 6160 | 6140 | 6170 | 6140 | 1612 |
| 290 | 20240528 | 144600 | 1243593330 | 6130 | 6120 | 6130 | 6120 | 321 |
| 291 | 20240528 | 144500 | 1241626600 | 6130 | 6140 | 6140 | 6110 | 129 |
| 292 | 20240528 | 144400 | 1240837550 | 6120 | 6120 | 6120 | 6120 | 0 |
| 293 | 20240528 | 144300 | 1240837550 | 6120 | 6120 | 6120 | 6120 | 50 |
| 294 | 20240528 | 144200 | 1240531550 | 6130 | 6120 | 6130 | 6120 | 1000 |
| 295 | 20240528 | 144100 | 1234403350 | 6130 | 6130 | 6130 | 6130 | 1 |
| 296 | 20240528 | 144000 | 1234397220 | 6130 | 6130 | 6130 | 6130 | 283 |
| 297 | 20240528 | 143900 | 1232662430 | 6150 | 6160 | 6160 | 6150 | 7 |
| 298 | 20240528 | 143800 | 1232619330 | 6160 | 6170 | 6170 | 6160 | 290 |
| 299 | 20240528 | 143700 | 1230832030 | 6170 | 6130 | 6170 | 6130 | 2971 |
| 300 | 20240528 | 143600 | 1212560750 | 6130 | 6130 | 6130 | 6130 | 0 |
| 301 | 20240528 | 143500 | 1212560750 | 6130 | 6130 | 6130 | 6130 | 1 |
| 302 | 20240528 | 143400 | 1212554620 | 6100 | 6100 | 6100 | 6100 | 0 |
| 303 | 20240528 | 143300 | 1212554620 | 6100 | 6100 | 6100 | 6100 | 525 |
| 304 | 20240528 | 143200 | 1209352120 | 6100 | 6090 | 6100 | 6090 | 1162 |
| 305 | 20240528 | 143100 | 1202264420 | 6090 | 6090 | 6090 | 6090 | 0 |
| 306 | 20240528 | 143000 | 1202264420 | 6090 | 6090 | 6090 | 6090 | 1776 |
| 307 | 20240528 | 142900 | 1191448580 | 6080 | 6080 | 6080 | 6080 | 0 |
| 308 | 20240528 | 142800 | 1191448580 | 6080 | 6070 | 6080 | 6070 | 300 |
| 309 | 20240528 | 142700 | 1189625490 | 6090 | 6090 | 6090 | 6050 | 222 |
| 310 | 20240528 | 142600 | 1188274310 | 6050 | 6090 | 6090 | 6050 | 22 |
| 311 | 20240528 | 142500 | 1188141130 | 6080 | 6080 | 6080 | 6080 | 5 |
| 312 | 20240528 | 142400 | 1188110730 | 6090 | 6080 | 6090 | 6080 | 472 |
| 313 | 20240528 | 142300 | 1185237170 | 6080 | 6090 | 6090 | 6080 | 120 |
| 314 | 20240528 | 142200 | 1184507420 | 6090 | 6090 | 6090 | 6040 | 1476 |
| 315 | 20240528 | 142100 | 1175570060 | 6090 | 6100 | 6100 | 6090 | 379 |
| 316 | 20240528 | 142000 | 1173259160 | 6100 | 6100 | 6100 | 6100 | 900 |
| 317 | 20240528 | 141900 | 1167769160 | 6140 | 6150 | 6150 | 6140 | 105 |
| 318 | 20240528 | 141800 | 1167123460 | 6100 | 6100 | 6100 | 6100 | 50 |
| 319 | 20240528 | 141700 | 1166818460 | 6150 | 6150 | 6150 | 6150 | 1 |
| 320 | 20240528 | 141600 | 1166812310 | 6150 | 6120 | 6150 | 6090 | 4192 |
| 321 | 20240528 | 141500 | 1141245610 | 6130 | 6130 | 6130 | 6130 | 650 |
| 322 | 20240528 | 141400 | 1137261110 | 6180 | 6170 | 6180 | 6170 | 201 |
| 323 | 20240528 | 141300 | 1136020790 | 6170 | 6110 | 6170 | 6110 | 201 |
| 324 | 20240528 | 141200 | 1134787100 | 6180 | 6180 | 6180 | 6180 | 300 |
| 325 | 20240528 | 141100 | 1132933100 | 6180 | 6100 | 6190 | 6100 | 645 |
| 326 | 20240528 | 141000 | 1128981660 | 6200 | 6150 | 6200 | 6150 | 2150 |
| 327 | 20240528 | 140900 | 1115719960 | 6190 | 6200 | 6200 | 6160 | 781 |
| 328 | 20240528 | 140800 | 1110882740 | 6200 | 6170 | 6200 | 6170 | 3424 |
| 329 | 20240528 | 140700 | 1089672160 | 6200 | 6100 | 6200 | 6100 | 8449 |
| 330 | 20240528 | 140600 | 1037709990 | 6100 | 6050 | 6100 | 6050 | 1639 |
| 331 | 20240528 | 140500 | 1027754200 | 6040 | 6040 | 6040 | 6040 | 483 |
| 332 | 20240528 | 140400 | 1024836880 | 6040 | 6040 | 6040 | 6040 | 0 |
| 333 | 20240528 | 140300 | 1024836880 | 6040 | 6040 | 6040 | 6040 | 5 |
| 334 | 20240528 | 140200 | 1024806680 | 6010 | 6010 | 6010 | 6010 | 0 |
| 335 | 20240528 | 140100 | 1024806680 | 6010 | 6010 | 6010 | 6010 | 0 |
| 336 | 20240528 | 140000 | 1024806680 | 6010 | 6010 | 6010 | 6010 | 485 |
| 337 | 20240528 | 135900 | 1021891830 | 6010 | 6010 | 6010 | 6010 | 0 |
| 338 | 20240528 | 135800 | 1021891830 | 6010 | 6010 | 6010 | 6010 | 0 |
| 339 | 20240528 | 135700 | 1021891830 | 6010 | 6010 | 6010 | 6010 | 0 |
| 340 | 20240528 | 135600 | 1021891830 | 6010 | 6010 | 6010 | 6010 | 0 |
| 341 | 20240528 | 135500 | 1021891830 | 6010 | 6010 | 6010 | 6010 | 0 |
| 342 | 20240528 | 135400 | 1021891830 | 6010 | 6020 | 6020 | 6010 | 2000 |
| 343 | 20240528 | 135300 | 1009869010 | 6040 | 6060 | 6060 | 6040 | 57 |
| 344 | 20240528 | 135200 | 1009524590 | 6050 | 6050 | 6050 | 6050 | 225 |
| 345 | 20240528 | 135100 | 1008163340 | 6050 | 6050 | 6050 | 6050 | 8 |
| 346 | 20240528 | 135000 | 1008114940 | 6050 | 6050 | 6050 | 6050 | 0 |
| 347 | 20240528 | 134900 | 1008114940 | 6050 | 6020 | 6050 | 6020 | 722 |
| 348 | 20240528 | 134800 | 1003758280 | 6020 | 6020 | 6020 | 6020 | 20 |
| 349 | 20240528 | 134700 | 1003637880 | 6000 | 6000 | 6000 | 6000 | 1 |
| 350 | 20240528 | 134600 | 1003631880 | 6000 | 6000 | 6000 | 6000 | 108 |
| 351 | 20240528 | 134500 | 1002983880 | 6030 | 6030 | 6030 | 6030 | 0 |
| 352 | 20240528 | 134400 | 1002983880 | 6030 | 6030 | 6030 | 6030 | 40 |
| 353 | 20240528 | 134300 | 1002742680 | 6000 | 6010 | 6010 | 6000 | 170 |
| 354 | 20240528 | 134200 | 1001722660 | 6000 | 6000 | 6000 | 6000 | 147 |
| 355 | 20240528 | 134100 | 1000840660 | 6000 | 6000 | 6000 | 6000 | 146 |
| 356 | 20240528 | 134000 | 999964660 | 6040 | 6040 | 6040 | 6040 | 0 |
| 357 | 20240528 | 133900 | 999964660 | 6040 | 6040 | 6040 | 6040 | 10 |
| 358 | 20240528 | 133800 | 999904260 | 6040 | 6000 | 6040 | 6000 | 158 |
| 359 | 20240528 | 133700 | 998955860 | 6040 | 6010 | 6040 | 6010 | 44 |
| 360 | 20240528 | 133600 | 998690970 | 6010 | 6010 | 6040 | 6010 | 80 |
| 361 | 20240528 | 133500 | 998209420 | 6040 | 6010 | 6040 | 6010 | 430 |
| 362 | 20240528 | 133400 | 995624820 | 6040 | 6040 | 6040 | 6040 | 1 |
| 363 | 20240528 | 133300 | 995618780 | 6040 | 6040 | 6040 | 6040 | 5 |
| 364 | 20240528 | 133200 | 995588580 | 6040 | 6040 | 6040 | 6040 | 0 |
| 365 | 20240528 | 133100 | 995588580 | 6040 | 6040 | 6040 | 6040 | 0 |
| 366 | 20240528 | 133000 | 995588580 | 6040 | 6040 | 6040 | 6040 | 0 |
| 367 | 20240528 | 132900 | 995588580 | 6040 | 6040 | 6040 | 6040 | 10 |
| 368 | 20240528 | 132800 | 995528180 | 6040 | 6040 | 6040 | 6040 | 5 |
| 369 | 20240528 | 132700 | 995497980 | 6050 | 6050 | 6050 | 6050 | 20 |
| 370 | 20240528 | 132600 | 995376980 | 6050 | 6050 | 6050 | 6050 | 20 |
| 371 | 20240528 | 132500 | 995255980 | 6050 | 6050 | 6050 | 6050 | 51 |
| 372 | 20240528 | 132400 | 994947430 | 6050 | 6050 | 6050 | 6050 | 20 |
| 373 | 20240528 | 132300 | 994826430 | 6050 | 6050 | 6050 | 6050 | 0 |
| 374 | 20240528 | 132200 | 994826430 | 6050 | 6050 | 6050 | 6050 | 1 |
| 375 | 20240528 | 132100 | 994820380 | 6050 | 6050 | 6050 | 6050 | 0 |
| 376 | 20240528 | 132000 | 994820380 | 6050 | 6050 | 6050 | 6050 | 20 |
| 377 | 20240528 | 131900 | 994699380 | 6050 | 6030 | 6050 | 6030 | 76 |
| 378 | 20240528 | 131800 | 994240720 | 6030 | 6030 | 6030 | 6030 | 3 |
| 379 | 20240528 | 131700 | 994222630 | 6060 | 6050 | 6060 | 6010 | 46 |
| 380 | 20240528 | 131600 | 993944410 | 6050 | 6050 | 6050 | 6050 | 11 |
| 381 | 20240528 | 131500 | 993877860 | 6050 | 6030 | 6050 | 6030 | 39 |
| 382 | 20240528 | 131400 | 993642260 | 6030 | 6030 | 6030 | 6030 | 2 |
| 383 | 20240528 | 131300 | 993630200 | 6030 | 6020 | 6030 | 6020 | 10 |
| 384 | 20240528 | 131200 | 993569910 | 6000 | 6000 | 6000 | 6000 | 16 |
| 385 | 20240528 | 131100 | 993473910 | 6030 | 6030 | 6030 | 6030 | 11 |
| 386 | 20240528 | 131000 | 993407580 | 6030 | 6030 | 6030 | 6030 | 1 |
| 387 | 20240528 | 130900 | 993401550 | 6030 | 6010 | 6030 | 6010 | 10 |
| 388 | 20240528 | 130800 | 993341290 | 5990 | 5990 | 5990 | 5990 | 1 |
| 389 | 20240528 | 130700 | 993335300 | 5990 | 5990 | 5990 | 5990 | 300 |
| 390 | 20240528 | 130600 | 991538300 | 6010 | 6010 | 6010 | 6010 | 100 |
| 391 | 20240528 | 130500 | 990937300 | 6010 | 6010 | 6010 | 6010 | 162 |
| 392 | 20240528 | 130400 | 989963680 | 6010 | 6000 | 6010 | 6000 | 40 |
| 393 | 20240528 | 130300 | 989723290 | 6010 | 6000 | 6010 | 6000 | 41 |
| 394 | 20240528 | 130200 | 989476890 | 5990 | 5990 | 5990 | 5990 | 0 |
| 395 | 20240528 | 130100 | 989476890 | 5990 | 6010 | 6010 | 5990 | 1020 |
| 396 | 20240528 | 130000 | 983366690 | 6010 | 6000 | 6010 | 5990 | 544 |
| 397 | 20240528 | 125900 | 980106220 | 6010 | 6010 | 6010 | 6010 | 123 |
| 398 | 20240528 | 125800 | 979366990 | 6010 | 6010 | 6010 | 6010 | 8 |
| 399 | 20240528 | 125700 | 979318910 | 6040 | 6040 | 6040 | 6040 | 0 |
| 400 | 20240528 | 125600 | 979318910 | 6040 | 6040 | 6040 | 6040 | 0 |
| 401 | 20240528 | 125500 | 979318910 | 6040 | 6040 | 6040 | 6040 | 0 |
| 402 | 20240528 | 125400 | 979318910 | 6040 | 6040 | 6040 | 6040 | 0 |
| 403 | 20240528 | 125300 | 979318910 | 6040 | 6010 | 6040 | 6010 | 901 |
| 404 | 20240528 | 125200 | 973903870 | 6010 | 6020 | 6020 | 6010 | 150 |
| 405 | 20240528 | 125100 | 973001570 | 6070 | 6060 | 6070 | 6060 | 200 |
| 406 | 20240528 | 125000 | 971788990 | 6040 | 6040 | 6040 | 6040 | 0 |
| 407 | 20240528 | 124900 | 971788990 | 6040 | 6080 | 6080 | 6040 | 728 |
| 408 | 20240528 | 124800 | 967391160 | 6080 | 6070 | 6080 | 6070 | 80 |
| 409 | 20240528 | 124700 | 966905040 | 6020 | 6080 | 6080 | 6020 | 1130 |
| 410 | 20240528 | 124600 | 960094640 | 6080 | 6080 | 6080 | 6080 | 10 |
| 411 | 20240528 | 124500 | 960033840 | 6080 | 6070 | 6080 | 6070 | 942 |
| 412 | 20240528 | 124400 | 954315600 | 6060 | 6030 | 6070 | 6030 | 1600 |
| 413 | 20240528 | 124300 | 944640930 | 6000 | 6030 | 6030 | 6000 | 138 |
| 414 | 20240528 | 124200 | 943811440 | 6030 | 6010 | 6030 | 6000 | 96 |
| 415 | 20240528 | 124100 | 943234500 | 6010 | 6010 | 6010 | 6010 | 50 |
| 416 | 20240528 | 124000 | 942934000 | 5980 | 5980 | 5980 | 5980 | 2 |
| 417 | 20240528 | 123900 | 942922040 | 5980 | 6020 | 6020 | 5980 | 141 |
| 418 | 20240528 | 123800 | 942078460 | 6020 | 5980 | 6020 | 5980 | 64 |
| 419 | 20240528 | 123700 | 941695540 | 6020 | 6010 | 6020 | 6000 | 5146 |
| 420 | 20240528 | 123600 | 910719530 | 6030 | 6030 | 6030 | 6030 | 20 |
| 421 | 20240528 | 123500 | 910598930 | 6030 | 6030 | 6030 | 6030 | 10 |
| 422 | 20240528 | 123400 | 910538630 | 6000 | 6030 | 6030 | 6000 | 182 |
| 423 | 20240528 | 123300 | 909444820 | 6020 | 6020 | 6020 | 6020 | 43 |
| 424 | 20240528 | 123200 | 909185960 | 6030 | 6020 | 6030 | 6020 | 44 |
| 425 | 20240528 | 123100 | 908920780 | 6020 | 6000 | 6020 | 6000 | 204 |
| 426 | 20240528 | 123000 | 907695830 | 6000 | 5990 | 6000 | 5990 | 251 |
| 427 | 20240528 | 122900 | 906189990 | 5990 | 5990 | 5990 | 5990 | 20 |
| 428 | 20240528 | 122800 | 906070190 | 5970 | 5950 | 5970 | 5950 | 220 |
| 429 | 20240528 | 122700 | 904758990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 430 | 20240528 | 122600 | 904758990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 431 | 20240528 | 122500 | 904758990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 432 | 20240528 | 122400 | 904758990 | 6000 | 5970 | 6000 | 5970 | 186 |
| 433 | 20240528 | 122300 | 903645750 | 5940 | 5950 | 5950 | 5940 | 400 |
| 434 | 20240528 | 122200 | 901266500 | 6000 | 5990 | 6000 | 5960 | 165 |
| 435 | 20240528 | 122100 | 900282730 | 5960 | 5960 | 5960 | 5960 | 0 |
| 436 | 20240528 | 122000 | 900282730 | 5960 | 5980 | 5980 | 5960 | 52 |
| 437 | 20240528 | 121900 | 899972770 | 5990 | 5990 | 5990 | 5990 | 1 |
| 438 | 20240528 | 121800 | 899966780 | 5940 | 5980 | 6000 | 5940 | 1312 |
| 439 | 20240528 | 121700 | 892143540 | 6000 | 6000 | 6000 | 6000 | 0 |
| 440 | 20240528 | 121600 | 892143540 | 6000 | 6000 | 6000 | 6000 | 5 |
| 441 | 20240528 | 121500 | 892113540 | 5980 | 6010 | 6010 | 5980 | 127 |
| 442 | 20240528 | 121400 | 891353170 | 5970 | 6020 | 6030 | 5970 | 102 |
| 443 | 20240528 | 121300 | 890741820 | 6020 | 6030 | 6030 | 5950 | 937 |
| 444 | 20240528 | 121200 | 885155830 | 5980 | 6030 | 6030 | 5980 | 29 |
| 445 | 20240528 | 121100 | 884981390 | 6000 | 5980 | 6010 | 5980 | 239 |
| 446 | 20240528 | 121000 | 883547400 | 6030 | 5980 | 6030 | 5980 | 14 |
| 447 | 20240528 | 120900 | 883463180 | 6040 | 6040 | 6040 | 6040 | 4 |
| 448 | 20240528 | 120800 | 883439020 | 6040 | 6040 | 6040 | 6040 | 3 |
| 449 | 20240528 | 120700 | 883420900 | 6040 | 6040 | 6040 | 6040 | 3 |
| 450 | 20240528 | 120600 | 883402780 | 6040 | 6020 | 6040 | 6020 | 202 |
| 451 | 20240528 | 120500 | 882186580 | 6020 | 6020 | 6020 | 5960 | 1020 |
| 452 | 20240528 | 120400 | 876104180 | 6000 | 6000 | 6000 | 6000 | 105 |
| 453 | 20240528 | 120300 | 875474180 | 6040 | 6040 | 6040 | 6040 | 0 |
| 454 | 20240528 | 120200 | 875474180 | 6040 | 6040 | 6040 | 6040 | 0 |
| 455 | 20240528 | 120100 | 875474180 | 6040 | 6040 | 6040 | 6040 | 30 |
| 456 | 20240528 | 120000 | 875292980 | 6040 | 6010 | 6040 | 6010 | 3 |
| 457 | 20240528 | 115900 | 875274920 | 6040 | 6020 | 6040 | 6020 | 12 |
| 458 | 20240528 | 115800 | 875202650 | 6030 | 6040 | 6040 | 6030 | 560 |
| 459 | 20240528 | 115700 | 871820450 | 6040 | 6040 | 6040 | 6040 | 100 |
| 460 | 20240528 | 115600 | 871216450 | 6040 | 6040 | 6040 | 6040 | 10 |
| 461 | 20240528 | 115500 | 871156050 | 6040 | 6040 | 6040 | 6040 | 12 |
| 462 | 20240528 | 115400 | 871083570 | 6050 | 6050 | 6050 | 6050 | 15 |
| 463 | 20240528 | 115300 | 870992820 | 6050 | 5980 | 6050 | 5970 | 244 |
| 464 | 20240528 | 115200 | 869524340 | 6050 | 6010 | 6050 | 6010 | 2525 |
| 465 | 20240528 | 115100 | 854280000 | 5970 | 5970 | 5970 | 5970 | 50 |
| 466 | 20240528 | 115000 | 853981500 | 5990 | 5980 | 5990 | 5980 | 201 |
| 467 | 20240528 | 114900 | 852777520 | 5960 | 5960 | 5960 | 5960 | 90 |
| 468 | 20240528 | 114800 | 852241120 | 5960 | 5970 | 5970 | 5960 | 1689 |
| 469 | 20240528 | 114700 | 842158910 | 6020 | 5970 | 6030 | 5970 | 1625 |
| 470 | 20240528 | 114600 | 832426370 | 5970 | 5970 | 5970 | 5970 | 77 |
| 471 | 20240528 | 114500 | 831966680 | 6030 | 6030 | 6030 | 6030 | 0 |
| 472 | 20240528 | 114400 | 831966680 | 6030 | 6030 | 6030 | 6030 | 0 |
| 473 | 20240528 | 114300 | 831966680 | 6030 | 6030 | 6030 | 6030 | 0 |
| 474 | 20240528 | 114200 | 831966680 | 6030 | 6030 | 6030 | 6030 | 0 |
| 475 | 20240528 | 114100 | 831966680 | 6030 | 6030 | 6030 | 6030 | 19 |
| 476 | 20240528 | 114000 | 831852110 | 6030 | 6020 | 6030 | 6000 | 27 |
| 477 | 20240528 | 113900 | 831689710 | 6010 | 6010 | 6010 | 6010 | 5 |
| 478 | 20240528 | 113800 | 831659660 | 6000 | 5950 | 6050 | 5950 | 2574 |
| 479 | 20240528 | 113700 | 816202270 | 5950 | 5950 | 5950 | 5950 | 10 |
| 480 | 20240528 | 113600 | 816142770 | 5950 | 5950 | 5950 | 5950 | 17 |
| 481 | 20240528 | 113500 | 816041620 | 5950 | 5950 | 5950 | 5950 | 8 |
| 482 | 20240528 | 113400 | 815994020 | 5950 | 5950 | 5950 | 5950 | 6 |
| 483 | 20240528 | 113300 | 815958320 | 5950 | 5950 | 5950 | 5950 | 105 |
| 484 | 20240528 | 113200 | 815333570 | 5950 | 5950 | 5950 | 5950 | 23 |
| 485 | 20240528 | 113100 | 815196720 | 5950 | 5960 | 5960 | 5950 | 160 |
| 486 | 20240528 | 113000 | 814243420 | 5950 | 5950 | 5950 | 5950 | 0 |
| 487 | 20240528 | 112900 | 814243420 | 5950 | 5950 | 5950 | 5950 | 125 |
| 488 | 20240528 | 112800 | 813499670 | 5950 | 5950 | 5950 | 5950 | 1 |
| 489 | 20240528 | 112700 | 813493720 | 5940 | 5940 | 5940 | 5940 | 1 |
| 490 | 20240528 | 112600 | 813487780 | 5940 | 5950 | 5950 | 5940 | 406 |
| 491 | 20240528 | 112500 | 811076110 | 5940 | 5950 | 5950 | 5940 | 3 |
| 492 | 20240528 | 112400 | 811058270 | 5960 | 5960 | 5960 | 5960 | 19 |
| 493 | 20240528 | 112300 | 810945030 | 5960 | 5960 | 5960 | 5960 | 102 |
| 494 | 20240528 | 112200 | 810337110 | 5960 | 5940 | 5960 | 5940 | 105 |
| 495 | 20240528 | 112100 | 809712390 | 5940 | 5940 | 5940 | 5940 | 103 |
| 496 | 20240528 | 112000 | 809100570 | 5940 | 5940 | 5940 | 5940 | 29 |
| 497 | 20240528 | 111900 | 808928310 | 5940 | 5940 | 5940 | 5940 | 1 |
| 498 | 20240528 | 111800 | 808922370 | 5960 | 5960 | 5960 | 5960 | 0 |
| 499 | 20240528 | 111700 | 808922370 | 5960 | 5960 | 5960 | 5960 | 0 |
| 500 | 20240528 | 111600 | 808922370 | 5960 | 5940 | 5960 | 5940 | 9 |
| 501 | 20240528 | 111500 | 808868800 | 5960 | 5960 | 5960 | 5960 | 2 |
| 502 | 20240528 | 111400 | 808856880 | 5960 | 5900 | 5960 | 5900 | 172 |
| 503 | 20240528 | 111300 | 807838980 | 5900 | 5900 | 5900 | 5900 | 0 |
| 504 | 20240528 | 111200 | 807838980 | 5900 | 5900 | 5900 | 5900 | 1889 |
| 505 | 20240528 | 111100 | 796693880 | 5890 | 5860 | 5890 | 5860 | 3058 |
| 506 | 20240528 | 111000 | 778730990 | 5860 | 5860 | 5860 | 5860 | 196 |
| 507 | 20240528 | 110900 | 777582430 | 5860 | 5860 | 5860 | 5860 | 201 |
| 508 | 20240528 | 110800 | 776404570 | 5850 | 5850 | 5850 | 5850 | 153 |
| 509 | 20240528 | 110700 | 775509520 | 5860 | 5860 | 5860 | 5860 | 0 |
| 510 | 20240528 | 110600 | 775509520 | 5860 | 5860 | 5860 | 5860 | 17 |
| 511 | 20240528 | 110500 | 775409900 | 5860 | 5860 | 5860 | 5860 | 1 |
| 512 | 20240528 | 110400 | 775404040 | 5860 | 5860 | 5860 | 5860 | 15 |
| 513 | 20240528 | 110300 | 775316140 | 5860 | 5860 | 5860 | 5860 | 6 |
| 514 | 20240528 | 110200 | 775280980 | 5850 | 5850 | 5860 | 5850 | 467 |
| 515 | 20240528 | 110100 | 772549000 | 5850 | 5850 | 5850 | 5850 | 3 |
| 516 | 20240528 | 110000 | 772531450 | 5860 | 5850 | 5860 | 5850 | 15 |
| 517 | 20240528 | 105900 | 772443560 | 5860 | 5860 | 5860 | 5830 | 988 |
| 518 | 20240528 | 105800 | 766678190 | 5850 | 5850 | 5850 | 5850 | 0 |
| 519 | 20240528 | 105700 | 766678190 | 5850 | 5850 | 5850 | 5850 | 290 |
| 520 | 20240528 | 105600 | 764981690 | 5840 | 5840 | 5840 | 5840 | 203 |
| 521 | 20240528 | 105500 | 763796170 | 5830 | 5840 | 5850 | 5830 | 1496 |
| 522 | 20240528 | 105400 | 755067340 | 5840 | 5840 | 5840 | 5840 | 153 |
| 523 | 20240528 | 105300 | 754173820 | 5860 | 5860 | 5860 | 5860 | 0 |
| 524 | 20240528 | 105200 | 754173820 | 5860 | 5860 | 5860 | 5860 | 1 |
| 525 | 20240528 | 105100 | 754167960 | 5850 | 5850 | 5850 | 5850 | 928 |
| 526 | 20240528 | 105000 | 748739160 | 5850 | 5850 | 5850 | 5850 | 1131 |
| 527 | 20240528 | 104900 | 742122810 | 5850 | 5850 | 5850 | 5850 | 7 |
| 528 | 20240528 | 104800 | 742081860 | 5850 | 5850 | 5850 | 5850 | 222 |
| 529 | 20240528 | 104700 | 740783160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 530 | 20240528 | 104600 | 740783160 | 5850 | 5860 | 5860 | 5850 | 323 |
| 531 | 20240528 | 104500 | 738891610 | 5860 | 5860 | 5860 | 5860 | 323 |
| 532 | 20240528 | 104400 | 736998830 | 5850 | 5860 | 5860 | 5850 | 22 |
| 533 | 20240528 | 104300 | 736869980 | 5860 | 5850 | 5860 | 5850 | 170 |
| 534 | 20240528 | 104200 | 735874970 | 5860 | 5860 | 5860 | 5860 | 220 |
| 535 | 20240528 | 104100 | 734585770 | 5860 | 5860 | 5860 | 5860 | 155 |
| 536 | 20240528 | 104000 | 733677470 | 5860 | 5860 | 5860 | 5860 | 92 |
| 537 | 20240528 | 103900 | 733138350 | 5860 | 5860 | 5860 | 5860 | 435 |
| 538 | 20240528 | 103800 | 730589250 | 5860 | 5860 | 5860 | 5860 | 0 |
| 539 | 20240528 | 103700 | 730589250 | 5860 | 5860 | 5860 | 5860 | 30 |
| 540 | 20240528 | 103600 | 730413450 | 5860 | 5860 | 5860 | 5860 | 51 |
| 541 | 20240528 | 103500 | 730114590 | 5860 | 5860 | 5860 | 5860 | 28 |
| 542 | 20240528 | 103400 | 729950510 | 5860 | 5850 | 5860 | 5850 | 114 |
| 543 | 20240528 | 103300 | 729283470 | 5860 | 5860 | 5860 | 5860 | 3 |
| 544 | 20240528 | 103200 | 729265890 | 5870 | 5860 | 5870 | 5860 | 335 |
| 545 | 20240528 | 103100 | 727301940 | 5850 | 5850 | 5860 | 5850 | 1725 |
| 546 | 20240528 | 103000 | 717210120 | 5850 | 5850 | 5850 | 5850 | 100 |
| 547 | 20240528 | 102900 | 716625120 | 5850 | 5850 | 5850 | 5850 | 162 |
| 548 | 20240528 | 102800 | 715677420 | 5850 | 5840 | 5850 | 5840 | 304 |
| 549 | 20240528 | 102700 | 713901730 | 5840 | 5850 | 5850 | 5840 | 990 |
| 550 | 20240528 | 102600 | 708110240 | 5850 | 5840 | 5850 | 5840 | 245 |
| 551 | 20240528 | 102500 | 706677040 | 5830 | 5840 | 5840 | 5830 | 274 |
| 552 | 20240528 | 102400 | 705077970 | 5810 | 5820 | 5820 | 5810 | 500 |
| 553 | 20240528 | 102300 | 702171360 | 5820 | 5820 | 5820 | 5810 | 600 |
| 554 | 20240528 | 102200 | 698681350 | 5820 | 5830 | 5840 | 5820 | 1125 |
| 555 | 20240528 | 102100 | 692123400 | 5830 | 5840 | 5840 | 5830 | 196 |
| 556 | 20240528 | 102000 | 690980160 | 5840 | 5840 | 5840 | 5810 | 1041 |
| 557 | 20240528 | 101900 | 684923020 | 5840 | 5840 | 5840 | 5840 | 702 |
| 558 | 20240528 | 101800 | 680823340 | 5840 | 5840 | 5840 | 5840 | 223 |
| 559 | 20240528 | 101700 | 679521020 | 5800 | 5830 | 5830 | 5800 | 6170 |
| 560 | 20240528 | 101600 | 643676650 | 5830 | 5830 | 5830 | 5830 | 134 |
| 561 | 20240528 | 101500 | 642895430 | 5820 | 5850 | 5850 | 5820 | 2066 |
| 562 | 20240528 | 101400 | 630851360 | 5830 | 5870 | 5870 | 5830 | 4900 |
| 563 | 20240528 | 101300 | 602173040 | 5870 | 5900 | 5900 | 5870 | 2411 |
| 564 | 20240528 | 101200 | 588008060 | 5900 | 5910 | 5910 | 5900 | 334 |
| 565 | 20240528 | 101100 | 586037210 | 5900 | 5910 | 5910 | 5900 | 842 |
| 566 | 20240528 | 101000 | 581065950 | 5910 | 5900 | 5910 | 5900 | 101 |
| 567 | 20240528 | 100900 | 580469890 | 5910 | 5910 | 5920 | 5910 | 1669 |
| 568 | 20240528 | 100800 | 570605320 | 5930 | 5910 | 5930 | 5910 | 1785 |
| 569 | 20240528 | 100700 | 560054490 | 5920 | 5940 | 5940 | 5920 | 769 |
| 570 | 20240528 | 100600 | 555495810 | 5940 | 5940 | 5940 | 5930 | 110 |
| 571 | 20240528 | 100500 | 554843410 | 5940 | 5930 | 5940 | 5930 | 204 |
| 572 | 20240528 | 100400 | 553633590 | 5940 | 5940 | 5940 | 5940 | 0 |
| 573 | 20240528 | 100300 | 553633590 | 5940 | 5940 | 5940 | 5940 | 355 |
| 574 | 20240528 | 100200 | 551524890 | 5940 | 5940 | 5940 | 5930 | 30 |
| 575 | 20240528 | 100100 | 551346970 | 5940 | 5940 | 5940 | 5940 | 1 |
| 576 | 20240528 | 100000 | 551341030 | 5920 | 5920 | 5920 | 5920 | 0 |
| 577 | 20240528 | 095900 | 551341030 | 5920 | 5920 | 5920 | 5920 | 343 |
| 578 | 20240528 | 095800 | 549310470 | 5910 | 5910 | 5910 | 5910 | 543 |
| 579 | 20240528 | 095700 | 546101340 | 5910 | 5900 | 5910 | 5900 | 1103 |
| 580 | 20240528 | 095600 | 539585110 | 5900 | 5910 | 5910 | 5900 | 2447 |
| 581 | 20240528 | 095500 | 525139200 | 5910 | 5920 | 5920 | 5910 | 101 |
| 582 | 20240528 | 095400 | 524542280 | 5910 | 5930 | 5960 | 5910 | 482 |
| 583 | 20240528 | 095300 | 521685220 | 5930 | 5930 | 5930 | 5930 | 84 |
| 584 | 20240528 | 095200 | 521187100 | 5930 | 5920 | 5930 | 5900 | 517 |
| 585 | 20240528 | 095100 | 518135360 | 5910 | 5930 | 5930 | 5910 | 4453 |
| 586 | 20240528 | 095000 | 491814210 | 5920 | 5940 | 5940 | 5920 | 112 |
| 587 | 20240528 | 094900 | 491151000 | 5940 | 5970 | 5970 | 5940 | 502 |
| 588 | 20240528 | 094800 | 488169060 | 5970 | 5950 | 5970 | 5950 | 33 |
| 589 | 20240528 | 094700 | 487972400 | 5930 | 5960 | 5960 | 5930 | 250 |
| 590 | 20240528 | 094600 | 486485400 | 5920 | 5970 | 5970 | 5920 | 2101 |
| 591 | 20240528 | 094500 | 474009730 | 5970 | 5970 | 5970 | 5970 | 20 |
| 592 | 20240528 | 094400 | 473890330 | 5970 | 5970 | 5970 | 5970 | 26 |
| 593 | 20240528 | 094300 | 473735110 | 5970 | 5970 | 5970 | 5970 | 106 |
| 594 | 20240528 | 094200 | 473102290 | 5930 | 5980 | 5980 | 5930 | 33205 |
| 595 | 20240528 | 094100 | 276186750 | 5980 | 5930 | 5980 | 5930 | 803 |
| 596 | 20240528 | 094000 | 271403800 | 5930 | 5950 | 5950 | 5920 | 813 |
| 597 | 20240528 | 093900 | 266589730 | 5930 | 5930 | 5930 | 5900 | 1807 |
| 598 | 20240528 | 093800 | 255896450 | 5920 | 5950 | 5950 | 5920 | 51 |
| 599 | 20240528 | 093700 | 255594470 | 5960 | 5960 | 5960 | 5900 | 5467 |
| 600 | 20240528 | 093600 | 223188350 | 5950 | 6030 | 6030 | 5950 | 10011 |
| 601 | 20240528 | 093500 | 163512860 | 6020 | 6020 | 6020 | 6020 | 124 |
| 602 | 20240528 | 093400 | 162766380 | 6020 | 6020 | 6020 | 6020 | 39 |
| 603 | 20240528 | 093300 | 162531600 | 6020 | 6030 | 6030 | 6020 | 31 |
| 604 | 20240528 | 093200 | 162344970 | 6020 | 6020 | 6020 | 6010 | 596 |
| 605 | 20240528 | 093100 | 158758050 | 6010 | 6010 | 6010 | 6010 | 183 |
| 606 | 20240528 | 093000 | 157658220 | 6010 | 6000 | 6010 | 6000 | 568 |
| 607 | 20240528 | 092900 | 154249670 | 6000 | 6000 | 6000 | 5990 | 610 |
| 608 | 20240528 | 092800 | 150589870 | 6000 | 6000 | 6000 | 5980 | 184 |
| 609 | 20240528 | 092700 | 149488530 | 6000 | 6030 | 6050 | 5990 | 2388 |
| 610 | 20240528 | 092600 | 135158150 | 6050 | 6030 | 6050 | 6020 | 3058 |
| 611 | 20240528 | 092500 | 116717750 | 6040 | 6040 | 6050 | 6040 | 267 |
| 612 | 20240528 | 092400 | 115104970 | 6040 | 6060 | 6060 | 6040 | 632 |
| 613 | 20240528 | 092300 | 111283410 | 6050 | 6070 | 6070 | 6050 | 647 |
| 614 | 20240528 | 092200 | 107364560 | 6070 | 6080 | 6090 | 6070 | 749 |
| 615 | 20240528 | 092100 | 102817240 | 6090 | 6110 | 6110 | 6090 | 11 |
| 616 | 20240528 | 092000 | 102750170 | 6090 | 6100 | 6110 | 6090 | 80 |
| 617 | 20240528 | 091900 | 102262600 | 6090 | 6090 | 6090 | 6090 | 11 |
| 618 | 20240528 | 091800 | 102195610 | 6140 | 6110 | 6140 | 6070 | 2303 |
| 619 | 20240528 | 091700 | 88176500 | 6150 | 6150 | 6150 | 6150 | 0 |
| 620 | 20240528 | 091600 | 88176500 | 6150 | 6110 | 6150 | 6100 | 1152 |
| 621 | 20240528 | 091500 | 81112620 | 6150 | 6150 | 6150 | 6110 | 277 |
| 622 | 20240528 | 091400 | 79419520 | 6150 | 6120 | 6170 | 6120 | 2036 |
| 623 | 20240528 | 091300 | 66900430 | 6120 | 6120 | 6120 | 6110 | 368 |
| 624 | 20240528 | 091200 | 64648770 | 6140 | 6130 | 6140 | 6130 | 327 |
| 625 | 20240528 | 091100 | 62641050 | 6120 | 6120 | 6120 | 6120 | 878 |
| 626 | 20240528 | 091000 | 57267690 | 6090 | 6090 | 6110 | 6080 | 1205 |
| 627 | 20240528 | 090900 | 49919080 | 6090 | 6100 | 6100 | 6090 | 655 |
| 628 | 20240528 | 090800 | 45929950 | 6120 | 6100 | 6120 | 6100 | 478 |
| 629 | 20240528 | 090700 | 43013830 | 6100 | 6110 | 6110 | 6100 | 600 |
| 630 | 20240528 | 090600 | 39352830 | 6120 | 6130 | 6140 | 6100 | 2932 |
| 631 | 20240528 | 090500 | 21371850 | 6130 | 6070 | 6130 | 6070 | 312 |
| 632 | 20240528 | 090400 | 19477290 | 6070 | 6080 | 6080 | 6070 | 761 |
| 633 | 20240528 | 090300 | 14857170 | 6090 | 6130 | 6130 | 6090 | 1386 |
| 634 | 20240528 | 090200 | 6395940 | 6130 | 6130 | 6130 | 6060 | 680 |
| 635 | 20240528 | 090100 | 2238760 | 6130 | 6070 | 6130 | 6060 | 206 |
| 636 | 20240528 | 090000 | 989590 | 6130 | 6060 | 6130 | 6060 | 163 |