30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 192300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 3 | 20240528 | 192200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 4 | 20240528 | 192100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 5 | 20240528 | 192000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 6 | 20240528 | 191900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 7 | 20240528 | 191800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 8 | 20240528 | 191700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 9 | 20240528 | 191600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 10 | 20240528 | 191500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 11 | 20240528 | 191400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 12 | 20240528 | 191300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 13 | 20240528 | 191200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 14 | 20240528 | 191100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 15 | 20240528 | 191000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 16 | 20240528 | 190900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 17 | 20240528 | 190800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 18 | 20240528 | 190700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 19 | 20240528 | 190600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 20 | 20240528 | 190500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 21 | 20240528 | 190400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 22 | 20240528 | 190300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 23 | 20240528 | 190200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 24 | 20240528 | 190100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 25 | 20240528 | 190000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 26 | 20240528 | 185900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 27 | 20240528 | 185800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 28 | 20240528 | 185700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 29 | 20240528 | 185600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 30 | 20240528 | 185500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 31 | 20240528 | 185400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 32 | 20240528 | 185300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 33 | 20240528 | 185200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 34 | 20240528 | 185100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 35 | 20240528 | 185000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 36 | 20240528 | 184900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 37 | 20240528 | 184800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 38 | 20240528 | 184700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 39 | 20240528 | 184600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 40 | 20240528 | 184500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 41 | 20240528 | 184400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 42 | 20240528 | 184300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 43 | 20240528 | 184200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 44 | 20240528 | 184100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 45 | 20240528 | 184000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 46 | 20240528 | 183900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 47 | 20240528 | 183800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 48 | 20240528 | 183700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 49 | 20240528 | 183600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 50 | 20240528 | 183500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 51 | 20240528 | 183400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 52 | 20240528 | 183300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 53 | 20240528 | 183200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 54 | 20240528 | 183100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 55 | 20240528 | 183000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 56 | 20240528 | 182900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 57 | 20240528 | 182800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 58 | 20240528 | 182700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 59 | 20240528 | 182600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 60 | 20240528 | 182500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 61 | 20240528 | 182400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 62 | 20240528 | 182300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 63 | 20240528 | 182200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 64 | 20240528 | 182100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 65 | 20240528 | 182000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 66 | 20240528 | 181900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 67 | 20240528 | 181800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 68 | 20240528 | 181700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 69 | 20240528 | 181600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 70 | 20240528 | 181500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 71 | 20240528 | 181400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 72 | 20240528 | 181300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 73 | 20240528 | 181200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 74 | 20240528 | 181100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 75 | 20240528 | 181000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 76 | 20240528 | 180900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 77 | 20240528 | 180800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 78 | 20240528 | 180700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 79 | 20240528 | 180600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 80 | 20240528 | 180500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 81 | 20240528 | 180400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 82 | 20240528 | 180300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 83 | 20240528 | 180200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 84 | 20240528 | 180100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 85 | 20240528 | 180000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 86 | 20240528 | 175900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 87 | 20240528 | 175800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 88 | 20240528 | 175700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 89 | 20240528 | 175600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 90 | 20240528 | 175500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 91 | 20240528 | 175400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 92 | 20240528 | 175300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 93 | 20240528 | 175200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 94 | 20240528 | 175100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 95 | 20240528 | 175000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 96 | 20240528 | 174900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 97 | 20240528 | 174800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 98 | 20240528 | 174700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 99 | 20240528 | 174600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 100 | 20240528 | 174500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 101 | 20240528 | 174400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 102 | 20240528 | 174300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 103 | 20240528 | 174200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 104 | 20240528 | 174100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 105 | 20240528 | 174000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 106 | 20240528 | 173900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 107 | 20240528 | 173800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 108 | 20240528 | 173700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 109 | 20240528 | 173600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 110 | 20240528 | 173500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 111 | 20240528 | 173400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 112 | 20240528 | 173300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 113 | 20240528 | 173200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 114 | 20240528 | 173100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 115 | 20240528 | 173000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 116 | 20240528 | 172900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 117 | 20240528 | 172800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 118 | 20240528 | 172700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 119 | 20240528 | 172600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 120 | 20240528 | 172500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 121 | 20240528 | 172400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 122 | 20240528 | 172300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 123 | 20240528 | 172200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 124 | 20240528 | 172100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 125 | 20240528 | 172000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 126 | 20240528 | 171900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 127 | 20240528 | 171800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 128 | 20240528 | 171700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 129 | 20240528 | 171600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 130 | 20240528 | 171500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 131 | 20240528 | 171400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 132 | 20240528 | 171300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 133 | 20240528 | 171200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 134 | 20240528 | 171100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 135 | 20240528 | 171000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 136 | 20240528 | 170900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 137 | 20240528 | 170800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 138 | 20240528 | 170700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 139 | 20240528 | 170600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 140 | 20240528 | 170500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 141 | 20240528 | 170400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 142 | 20240528 | 170300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 143 | 20240528 | 170200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 144 | 20240528 | 170100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 145 | 20240528 | 170000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 146 | 20240528 | 165900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 147 | 20240528 | 165800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 148 | 20240528 | 165700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 149 | 20240528 | 165600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 150 | 20240528 | 165500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 151 | 20240528 | 165400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 152 | 20240528 | 165300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 153 | 20240528 | 165200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 154 | 20240528 | 165100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 155 | 20240528 | 165000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 156 | 20240528 | 164900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 157 | 20240528 | 164800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 158 | 20240528 | 164700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 159 | 20240528 | 164600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 160 | 20240528 | 164500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 161 | 20240528 | 164400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 162 | 20240528 | 164300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 163 | 20240528 | 164200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 164 | 20240528 | 164100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 165 | 20240528 | 164000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 166 | 20240528 | 163900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 167 | 20240528 | 163800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 168 | 20240528 | 163700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 169 | 20240528 | 163600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 170 | 20240528 | 163500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 171 | 20240528 | 163400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 172 | 20240528 | 163300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 173 | 20240528 | 163200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 174 | 20240528 | 163100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 175 | 20240528 | 163000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 176 | 20240528 | 162900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 177 | 20240528 | 162800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 178 | 20240528 | 162700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 179 | 20240528 | 162600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 180 | 20240528 | 162500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 181 | 20240528 | 162400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 182 | 20240528 | 162300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 183 | 20240528 | 162200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 184 | 20240528 | 162100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 185 | 20240528 | 162000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 186 | 20240528 | 161900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 187 | 20240528 | 161800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 188 | 20240528 | 161700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 189 | 20240528 | 161600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 190 | 20240528 | 161500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 191 | 20240528 | 161400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 192 | 20240528 | 161300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 193 | 20240528 | 161200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 194 | 20240528 | 161100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 195 | 20240528 | 161000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 196 | 20240528 | 160900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 197 | 20240528 | 160800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 198 | 20240528 | 160700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 199 | 20240528 | 160600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 200 | 20240528 | 160500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 201 | 20240528 | 160400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 202 | 20240528 | 160300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 203 | 20240528 | 160200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 204 | 20240528 | 160100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 205 | 20240528 | 160000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 206 | 20240528 | 155900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 207 | 20240528 | 155800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 208 | 20240528 | 155700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 209 | 20240528 | 155600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 210 | 20240528 | 155500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 211 | 20240528 | 155400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 212 | 20240528 | 155300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 213 | 20240528 | 155200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 214 | 20240528 | 155100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 215 | 20240528 | 155000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 216 | 20240528 | 154900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 217 | 20240528 | 154800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 218 | 20240528 | 154700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 219 | 20240528 | 154600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 220 | 20240528 | 154500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20240528 | 154400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20240528 | 154300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 223 | 20240528 | 154200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20240528 | 154100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20240528 | 154000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 226 | 20240528 | 153900 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 227 | 20240528 | 153800 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 228 | 20240528 | 153700 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 229 | 20240528 | 153600 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 230 | 20240528 | 153500 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 231 | 20240528 | 153400 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 232 | 20240528 | 153300 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 233 | 20240528 | 153200 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 234 | 20240528 | 153100 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 0 |
| 235 | 20240528 | 153000 | 1249378130 | 7650 | 7650 | 7650 | 7650 | 4022 |
| 236 | 20240528 | 152900 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 237 | 20240528 | 152800 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 238 | 20240528 | 152700 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 239 | 20240528 | 152600 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 240 | 20240528 | 152500 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 241 | 20240528 | 152400 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 242 | 20240528 | 152300 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 243 | 20240528 | 152200 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 244 | 20240528 | 152100 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 245 | 20240528 | 152000 | 1218609830 | 7620 | 7620 | 7620 | 7620 | 0 |
| 246 | 20240528 | 151900 | 1218609830 | 7620 | 7600 | 7630 | 7600 | 3068 |
| 247 | 20240528 | 151800 | 1195221580 | 7600 | 7610 | 7610 | 7550 | 3906 |
| 248 | 20240528 | 151700 | 1165706760 | 7620 | 7570 | 7620 | 7550 | 3720 |
| 249 | 20240528 | 151600 | 1137518680 | 7580 | 7580 | 7580 | 7580 | 33 |
| 250 | 20240528 | 151500 | 1137268540 | 7590 | 7570 | 7590 | 7550 | 2001 |
| 251 | 20240528 | 151400 | 1122159460 | 7590 | 7540 | 7590 | 7540 | 57 |
| 252 | 20240528 | 151300 | 1121727280 | 7540 | 7600 | 7600 | 7540 | 2004 |
| 253 | 20240528 | 151200 | 1106573640 | 7600 | 7570 | 7600 | 7570 | 130 |
| 254 | 20240528 | 151100 | 1105588610 | 7570 | 7570 | 7600 | 7570 | 56 |
| 255 | 20240528 | 151000 | 1105163790 | 7600 | 7580 | 7600 | 7570 | 620 |
| 256 | 20240528 | 150900 | 1100466720 | 7590 | 7600 | 7600 | 7590 | 18 |
| 257 | 20240528 | 150800 | 1100329970 | 7600 | 7590 | 7600 | 7590 | 145 |
| 258 | 20240528 | 150700 | 1099228850 | 7590 | 7590 | 7590 | 7590 | 1 |
| 259 | 20240528 | 150600 | 1099221260 | 7590 | 7590 | 7590 | 7590 | 51 |
| 260 | 20240528 | 150500 | 1098834170 | 7590 | 7590 | 7590 | 7590 | 5 |
| 261 | 20240528 | 150400 | 1098796220 | 7590 | 7570 | 7590 | 7560 | 30 |
| 262 | 20240528 | 150300 | 1098568770 | 7590 | 7570 | 7590 | 7570 | 26 |
| 263 | 20240528 | 150200 | 1098371600 | 7560 | 7590 | 7590 | 7560 | 678 |
| 264 | 20240528 | 150100 | 1093239770 | 7580 | 7580 | 7580 | 7580 | 18 |
| 265 | 20240528 | 150000 | 1093103330 | 7590 | 7590 | 7590 | 7590 | 20 |
| 266 | 20240528 | 145900 | 1092951530 | 7580 | 7590 | 7590 | 7580 | 10 |
| 267 | 20240528 | 145800 | 1092875670 | 7590 | 7580 | 7590 | 7580 | 150 |
| 268 | 20240528 | 145700 | 1091737460 | 7590 | 7600 | 7600 | 7580 | 435 |
| 269 | 20240528 | 145600 | 1088438410 | 7590 | 7590 | 7590 | 7590 | 50 |
| 270 | 20240528 | 145500 | 1088058910 | 7600 | 7600 | 7600 | 7590 | 41 |
| 271 | 20240528 | 145400 | 1087747510 | 7600 | 7600 | 7600 | 7600 | 101 |
| 272 | 20240528 | 145300 | 1086979910 | 7590 | 7590 | 7600 | 7590 | 831 |
| 273 | 20240528 | 145200 | 1080671600 | 7600 | 7610 | 7610 | 7600 | 169 |
| 274 | 20240528 | 145100 | 1079386800 | 7610 | 7610 | 7610 | 7610 | 20 |
| 275 | 20240528 | 145000 | 1079234600 | 7600 | 7600 | 7600 | 7600 | 112 |
| 276 | 20240528 | 144900 | 1078383400 | 7600 | 7610 | 7610 | 7600 | 261 |
| 277 | 20240528 | 144800 | 1076398290 | 7600 | 7610 | 7620 | 7600 | 482 |
| 278 | 20240528 | 144700 | 1072732190 | 7610 | 7610 | 7610 | 7610 | 576 |
| 279 | 20240528 | 144600 | 1068348830 | 7610 | 7580 | 7610 | 7580 | 1415 |
| 280 | 20240528 | 144500 | 1057590820 | 7580 | 7580 | 7580 | 7560 | 120 |
| 281 | 20240528 | 144400 | 1056681240 | 7580 | 7590 | 7590 | 7580 | 288 |
| 282 | 20240528 | 144300 | 1054495840 | 7580 | 7560 | 7580 | 7560 | 2298 |
| 283 | 20240528 | 144200 | 1037093100 | 7560 | 7560 | 7560 | 7560 | 156 |
| 284 | 20240528 | 144100 | 1035913740 | 7540 | 7550 | 7560 | 7540 | 135 |
| 285 | 20240528 | 144000 | 1034895240 | 7550 | 7550 | 7560 | 7540 | 352 |
| 286 | 20240528 | 143900 | 1032237260 | 7560 | 7550 | 7560 | 7550 | 778 |
| 287 | 20240528 | 143800 | 1026356580 | 7540 | 7540 | 7560 | 7540 | 435 |
| 288 | 20240528 | 143700 | 1023072070 | 7560 | 7540 | 7560 | 7540 | 1085 |
| 289 | 20240528 | 143600 | 1014881780 | 7550 | 7540 | 7550 | 7540 | 1495 |
| 290 | 20240528 | 143500 | 1003599000 | 7550 | 7520 | 7550 | 7520 | 584 |
| 291 | 20240528 | 143400 | 999199210 | 7530 | 7530 | 7530 | 7530 | 302 |
| 292 | 20240528 | 143300 | 996925150 | 7530 | 7510 | 7530 | 7510 | 61 |
| 293 | 20240528 | 143200 | 996466240 | 7530 | 7520 | 7530 | 7520 | 718 |
| 294 | 20240528 | 143100 | 991066450 | 7520 | 7500 | 7520 | 7500 | 782 |
| 295 | 20240528 | 143000 | 985195690 | 7500 | 7500 | 7500 | 7500 | 0 |
| 296 | 20240528 | 142900 | 985195690 | 7500 | 7500 | 7500 | 7500 | 211 |
| 297 | 20240528 | 142800 | 983613190 | 7500 | 7500 | 7500 | 7500 | 43 |
| 298 | 20240528 | 142700 | 983290690 | 7520 | 7520 | 7520 | 7520 | 1 |
| 299 | 20240528 | 142600 | 983283170 | 7480 | 7480 | 7480 | 7480 | 0 |
| 300 | 20240528 | 142500 | 983283170 | 7480 | 7480 | 7480 | 7480 | 600 |
| 301 | 20240528 | 142400 | 978795170 | 7490 | 7490 | 7490 | 7490 | 533 |
| 302 | 20240528 | 142300 | 974803000 | 7490 | 7520 | 7520 | 7490 | 798 |
| 303 | 20240528 | 142200 | 968825080 | 7500 | 7510 | 7510 | 7500 | 850 |
| 304 | 20240528 | 142100 | 962449920 | 7520 | 7510 | 7520 | 7510 | 121 |
| 305 | 20240528 | 142000 | 961541200 | 7520 | 7520 | 7520 | 7520 | 10 |
| 306 | 20240528 | 141900 | 961466000 | 7520 | 7520 | 7520 | 7520 | 120 |
| 307 | 20240528 | 141800 | 960563600 | 7520 | 7510 | 7520 | 7510 | 33 |
| 308 | 20240528 | 141700 | 960315470 | 7510 | 7500 | 7510 | 7500 | 54 |
| 309 | 20240528 | 141600 | 959910310 | 7520 | 7520 | 7520 | 7520 | 0 |
| 310 | 20240528 | 141500 | 959910310 | 7520 | 7520 | 7520 | 7520 | 30 |
| 311 | 20240528 | 141400 | 959684710 | 7500 | 7510 | 7510 | 7500 | 184 |
| 312 | 20240528 | 141300 | 958303540 | 7510 | 7510 | 7510 | 7510 | 0 |
| 313 | 20240528 | 141200 | 958303540 | 7510 | 7510 | 7510 | 7510 | 1 |
| 314 | 20240528 | 141100 | 958296030 | 7520 | 7500 | 7520 | 7500 | 184 |
| 315 | 20240528 | 141000 | 956915430 | 7520 | 7520 | 7520 | 7520 | 0 |
| 316 | 20240528 | 140900 | 956915430 | 7520 | 7510 | 7520 | 7510 | 134 |
| 317 | 20240528 | 140800 | 955909080 | 7510 | 7510 | 7510 | 7510 | 38 |
| 318 | 20240528 | 140700 | 955623700 | 7520 | 7520 | 7520 | 7520 | 0 |
| 319 | 20240528 | 140600 | 955623700 | 7520 | 7520 | 7520 | 7520 | 35 |
| 320 | 20240528 | 140500 | 955360500 | 7500 | 7500 | 7500 | 7500 | 17 |
| 321 | 20240528 | 140400 | 955233000 | 7530 | 7500 | 7540 | 7500 | 2294 |
| 322 | 20240528 | 140300 | 937965980 | 7510 | 7500 | 7510 | 7500 | 113 |
| 323 | 20240528 | 140200 | 937117420 | 7510 | 7510 | 7510 | 7510 | 0 |
| 324 | 20240528 | 140100 | 937117420 | 7510 | 7510 | 7510 | 7510 | 0 |
| 325 | 20240528 | 140000 | 937117420 | 7510 | 7510 | 7510 | 7510 | 0 |
| 326 | 20240528 | 135900 | 937117420 | 7510 | 7510 | 7510 | 7510 | 0 |
| 327 | 20240528 | 135800 | 937117420 | 7510 | 7490 | 7520 | 7490 | 23 |
| 328 | 20240528 | 135700 | 936944770 | 7500 | 7500 | 7500 | 7500 | 2 |
| 329 | 20240528 | 135600 | 936929770 | 7490 | 7510 | 7510 | 7490 | 739 |
| 330 | 20240528 | 135500 | 931391680 | 7490 | 7490 | 7490 | 7490 | 305 |
| 331 | 20240528 | 135400 | 929107230 | 7490 | 7490 | 7490 | 7490 | 2 |
| 332 | 20240528 | 135300 | 929092250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 333 | 20240528 | 135200 | 929092250 | 7480 | 7470 | 7480 | 7470 | 43 |
| 334 | 20240528 | 135100 | 928770710 | 7490 | 7490 | 7490 | 7490 | 20 |
| 335 | 20240528 | 135000 | 928620910 | 7480 | 7490 | 7490 | 7480 | 536 |
| 336 | 20240528 | 134900 | 924611180 | 7490 | 7480 | 7490 | 7480 | 248 |
| 337 | 20240528 | 134800 | 922755660 | 7480 | 7480 | 7480 | 7480 | 96 |
| 338 | 20240528 | 134700 | 922037580 | 7470 | 7470 | 7470 | 7470 | 3 |
| 339 | 20240528 | 134600 | 922015170 | 7470 | 7470 | 7470 | 7470 | 5 |
| 340 | 20240528 | 134500 | 921977820 | 7470 | 7460 | 7470 | 7460 | 345 |
| 341 | 20240528 | 134400 | 919404110 | 7460 | 7460 | 7460 | 7460 | 0 |
| 342 | 20240528 | 134300 | 919404110 | 7460 | 7460 | 7460 | 7460 | 63 |
| 343 | 20240528 | 134200 | 918934130 | 7460 | 7460 | 7460 | 7460 | 5 |
| 344 | 20240528 | 134100 | 918896830 | 7450 | 7450 | 7450 | 7450 | 141 |
| 345 | 20240528 | 134000 | 917846380 | 7460 | 7470 | 7470 | 7460 | 301 |
| 346 | 20240528 | 133900 | 915600870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 347 | 20240528 | 133800 | 915600870 | 7470 | 7470 | 7470 | 7470 | 2 |
| 348 | 20240528 | 133700 | 915585930 | 7470 | 7470 | 7470 | 7470 | 0 |
| 349 | 20240528 | 133600 | 915585930 | 7470 | 7470 | 7470 | 7460 | 47 |
| 350 | 20240528 | 133500 | 915235270 | 7470 | 7470 | 7470 | 7470 | 135 |
| 351 | 20240528 | 133400 | 914226820 | 7480 | 7480 | 7480 | 7480 | 112 |
| 352 | 20240528 | 133300 | 913389060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 353 | 20240528 | 133200 | 913389060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 354 | 20240528 | 133100 | 913389060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 355 | 20240528 | 133000 | 913389060 | 7490 | 7490 | 7490 | 7490 | 34 |
| 356 | 20240528 | 132900 | 913134400 | 7500 | 7500 | 7500 | 7500 | 0 |
| 357 | 20240528 | 132800 | 913134400 | 7500 | 7500 | 7500 | 7500 | 20 |
| 358 | 20240528 | 132700 | 912984400 | 7480 | 7480 | 7480 | 7480 | 50 |
| 359 | 20240528 | 132600 | 912610400 | 7500 | 7500 | 7500 | 7500 | 0 |
| 360 | 20240528 | 132500 | 912610400 | 7500 | 7510 | 7510 | 7500 | 8 |
| 361 | 20240528 | 132400 | 912550380 | 7510 | 7510 | 7510 | 7510 | 0 |
| 362 | 20240528 | 132300 | 912550380 | 7510 | 7510 | 7510 | 7510 | 0 |
| 363 | 20240528 | 132200 | 912550380 | 7510 | 7480 | 7510 | 7480 | 212 |
| 364 | 20240528 | 132100 | 910961210 | 7500 | 7480 | 7500 | 7480 | 125 |
| 365 | 20240528 | 132000 | 910025950 | 7480 | 7480 | 7480 | 7470 | 65 |
| 366 | 20240528 | 131900 | 909539800 | 7480 | 7470 | 7480 | 7450 | 155 |
| 367 | 20240528 | 131800 | 908381990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 368 | 20240528 | 131700 | 908381990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 369 | 20240528 | 131600 | 908381990 | 7470 | 7470 | 7470 | 7470 | 30 |
| 370 | 20240528 | 131500 | 908157890 | 7450 | 7450 | 7450 | 7450 | 885 |
| 371 | 20240528 | 131400 | 901564640 | 7460 | 7460 | 7460 | 7460 | 5 |
| 372 | 20240528 | 131300 | 901527340 | 7460 | 7460 | 7490 | 7460 | 219 |
| 373 | 20240528 | 131200 | 899892520 | 7450 | 7450 | 7450 | 7450 | 0 |
| 374 | 20240528 | 131100 | 899892520 | 7450 | 7450 | 7450 | 7450 | 25 |
| 375 | 20240528 | 131000 | 899706270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 376 | 20240528 | 130900 | 899706270 | 7460 | 7460 | 7460 | 7460 | 30 |
| 377 | 20240528 | 130800 | 899482470 | 7440 | 7450 | 7450 | 7440 | 10 |
| 378 | 20240528 | 130700 | 899408020 | 7450 | 7450 | 7450 | 7450 | 21 |
| 379 | 20240528 | 130600 | 899251570 | 7460 | 7450 | 7460 | 7450 | 9 |
| 380 | 20240528 | 130500 | 899184440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 381 | 20240528 | 130400 | 899184440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 382 | 20240528 | 130300 | 899184440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 383 | 20240528 | 130200 | 899184440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 384 | 20240528 | 130100 | 899184440 | 7460 | 7460 | 7460 | 7420 | 2692 |
| 385 | 20240528 | 130000 | 879191360 | 7430 | 7430 | 7430 | 7430 | 210 |
| 386 | 20240528 | 125900 | 877631060 | 7430 | 7430 | 7430 | 7430 | 0 |
| 387 | 20240528 | 125800 | 877631060 | 7430 | 7430 | 7440 | 7430 | 408 |
| 388 | 20240528 | 125700 | 874598810 | 7430 | 7460 | 7460 | 7430 | 383 |
| 389 | 20240528 | 125600 | 871746400 | 7460 | 7460 | 7460 | 7460 | 0 |
| 390 | 20240528 | 125500 | 871746400 | 7460 | 7460 | 7460 | 7460 | 23 |
| 391 | 20240528 | 125400 | 871574820 | 7470 | 7460 | 7470 | 7460 | 32 |
| 392 | 20240528 | 125300 | 871335850 | 7470 | 7460 | 7470 | 7460 | 7 |
| 393 | 20240528 | 125200 | 871283620 | 7470 | 7450 | 7470 | 7450 | 71 |
| 394 | 20240528 | 125100 | 870754050 | 7470 | 7470 | 7470 | 7460 | 49 |
| 395 | 20240528 | 125000 | 870388130 | 7470 | 7470 | 7470 | 7470 | 5 |
| 396 | 20240528 | 124900 | 870350780 | 7440 | 7430 | 7500 | 7430 | 491 |
| 397 | 20240528 | 124800 | 866696700 | 7430 | 7440 | 7440 | 7430 | 2190 |
| 398 | 20240528 | 124700 | 850424130 | 7450 | 7450 | 7450 | 7440 | 1164 |
| 399 | 20240528 | 124600 | 841761790 | 7450 | 7450 | 7450 | 7450 | 0 |
| 400 | 20240528 | 124500 | 841761790 | 7450 | 7470 | 7470 | 7450 | 160 |
| 401 | 20240528 | 124400 | 840569550 | 7480 | 7480 | 7480 | 7480 | 0 |
| 402 | 20240528 | 124300 | 840569550 | 7480 | 7480 | 7480 | 7480 | 70 |
| 403 | 20240528 | 124200 | 840045950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 404 | 20240528 | 124100 | 840045950 | 7480 | 7480 | 7480 | 7460 | 75 |
| 405 | 20240528 | 124000 | 839486410 | 7480 | 7450 | 7480 | 7440 | 556 |
| 406 | 20240528 | 123900 | 835348720 | 7470 | 7470 | 7470 | 7470 | 0 |
| 407 | 20240528 | 123800 | 835348720 | 7470 | 7470 | 7470 | 7470 | 500 |
| 408 | 20240528 | 123700 | 831613720 | 7470 | 7470 | 7470 | 7470 | 0 |
| 409 | 20240528 | 123600 | 831613720 | 7470 | 7470 | 7470 | 7470 | 27 |
| 410 | 20240528 | 123500 | 831412030 | 7500 | 7470 | 7500 | 7460 | 160 |
| 411 | 20240528 | 123400 | 830214920 | 7490 | 7470 | 7490 | 7470 | 54 |
| 412 | 20240528 | 123300 | 829810980 | 7470 | 7460 | 7480 | 7460 | 42 |
| 413 | 20240528 | 123200 | 829497140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 414 | 20240528 | 123100 | 829497140 | 7480 | 7480 | 7480 | 7480 | 3 |
| 415 | 20240528 | 123000 | 829474700 | 7440 | 7470 | 7480 | 7440 | 1549 |
| 416 | 20240528 | 122900 | 817934830 | 7470 | 7470 | 7470 | 7470 | 0 |
| 417 | 20240528 | 122800 | 817934830 | 7470 | 7470 | 7470 | 7470 | 120 |
| 418 | 20240528 | 122700 | 817038430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 419 | 20240528 | 122600 | 817038430 | 7470 | 7460 | 7470 | 7460 | 70 |
| 420 | 20240528 | 122500 | 816516030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 421 | 20240528 | 122400 | 816516030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 422 | 20240528 | 122300 | 816516030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 423 | 20240528 | 122200 | 816516030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 424 | 20240528 | 122100 | 816516030 | 7460 | 7440 | 7470 | 7440 | 14 |
| 425 | 20240528 | 122000 | 816411770 | 7440 | 7440 | 7440 | 7440 | 0 |
| 426 | 20240528 | 121900 | 816411770 | 7440 | 7440 | 7440 | 7440 | 425 |
| 427 | 20240528 | 121800 | 813249770 | 7450 | 7470 | 7480 | 7450 | 191 |
| 428 | 20240528 | 121700 | 811826240 | 7480 | 7480 | 7480 | 7480 | 0 |
| 429 | 20240528 | 121600 | 811826240 | 7480 | 7480 | 7480 | 7480 | 0 |
| 430 | 20240528 | 121500 | 811826240 | 7480 | 7480 | 7480 | 7480 | 0 |
| 431 | 20240528 | 121400 | 811826240 | 7480 | 7450 | 7480 | 7450 | 77 |
| 432 | 20240528 | 121300 | 811252560 | 7450 | 7450 | 7450 | 7450 | 728 |
| 433 | 20240528 | 121200 | 805828960 | 7450 | 7450 | 7450 | 7450 | 100 |
| 434 | 20240528 | 121100 | 805083960 | 7450 | 7450 | 7450 | 7450 | 128 |
| 435 | 20240528 | 121000 | 804130360 | 7450 | 7460 | 7460 | 7450 | 24 |
| 436 | 20240528 | 120900 | 803951550 | 7460 | 7460 | 7460 | 7460 | 890 |
| 437 | 20240528 | 120800 | 797312150 | 7460 | 7460 | 7460 | 7460 | 0 |
| 438 | 20240528 | 120700 | 797312150 | 7460 | 7460 | 7460 | 7460 | 0 |
| 439 | 20240528 | 120600 | 797312150 | 7460 | 7460 | 7460 | 7460 | 0 |
| 440 | 20240528 | 120500 | 797312150 | 7460 | 7460 | 7460 | 7460 | 2 |
| 441 | 20240528 | 120400 | 797297230 | 7490 | 7480 | 7490 | 7480 | 55 |
| 442 | 20240528 | 120300 | 796885710 | 7480 | 7480 | 7480 | 7480 | 162 |
| 443 | 20240528 | 120200 | 795673950 | 7480 | 7480 | 7480 | 7480 | 0 |
| 444 | 20240528 | 120100 | 795673950 | 7480 | 7470 | 7480 | 7470 | 438 |
| 445 | 20240528 | 120000 | 792402060 | 7480 | 7480 | 7480 | 7480 | 50 |
| 446 | 20240528 | 115900 | 792028060 | 7480 | 7460 | 7480 | 7460 | 1955 |
| 447 | 20240528 | 115800 | 777424140 | 7460 | 7460 | 7460 | 7460 | 0 |
| 448 | 20240528 | 115700 | 777424140 | 7460 | 7450 | 7460 | 7450 | 75 |
| 449 | 20240528 | 115600 | 776865300 | 7440 | 7450 | 7450 | 7440 | 10 |
| 450 | 20240528 | 115500 | 776790830 | 7450 | 7470 | 7470 | 7450 | 7 |
| 451 | 20240528 | 115400 | 776738660 | 7440 | 7450 | 7450 | 7440 | 45 |
| 452 | 20240528 | 115300 | 776403650 | 7460 | 7460 | 7460 | 7460 | 0 |
| 453 | 20240528 | 115200 | 776403650 | 7460 | 7460 | 7460 | 7460 | 6 |
| 454 | 20240528 | 115100 | 776358890 | 7460 | 7460 | 7460 | 7460 | 1 |
| 455 | 20240528 | 115000 | 776351430 | 7440 | 7440 | 7440 | 7440 | 30 |
| 456 | 20240528 | 114900 | 776128230 | 7440 | 7450 | 7450 | 7440 | 67 |
| 457 | 20240528 | 114800 | 775629170 | 7450 | 7440 | 7450 | 7440 | 13 |
| 458 | 20240528 | 114700 | 775532380 | 7440 | 7440 | 7470 | 7440 | 14 |
| 459 | 20240528 | 114600 | 775428180 | 7470 | 7440 | 7470 | 7440 | 15 |
| 460 | 20240528 | 114500 | 775316510 | 7440 | 7450 | 7450 | 7440 | 31 |
| 461 | 20240528 | 114400 | 775085620 | 7460 | 7440 | 7460 | 7440 | 96 |
| 462 | 20240528 | 114300 | 774370530 | 7440 | 7440 | 7440 | 7440 | 13 |
| 463 | 20240528 | 114200 | 774273810 | 7440 | 7440 | 7440 | 7440 | 113 |
| 464 | 20240528 | 114100 | 773433090 | 7440 | 7440 | 7440 | 7440 | 9 |
| 465 | 20240528 | 114000 | 773366130 | 7440 | 7440 | 7440 | 7440 | 0 |
| 466 | 20240528 | 113900 | 773366130 | 7440 | 7440 | 7440 | 7440 | 103 |
| 467 | 20240528 | 113800 | 772599810 | 7450 | 7440 | 7450 | 7440 | 15 |
| 468 | 20240528 | 113700 | 772488150 | 7440 | 7440 | 7440 | 7440 | 29 |
| 469 | 20240528 | 113600 | 772272390 | 7440 | 7430 | 7440 | 7430 | 82 |
| 470 | 20240528 | 113500 | 771662910 | 7430 | 7440 | 7450 | 7430 | 603 |
| 471 | 20240528 | 113400 | 767175720 | 7440 | 7440 | 7440 | 7440 | 129 |
| 472 | 20240528 | 113300 | 766215960 | 7440 | 7450 | 7450 | 7440 | 10 |
| 473 | 20240528 | 113200 | 766141500 | 7440 | 7450 | 7450 | 7440 | 310 |
| 474 | 20240528 | 113100 | 763832890 | 7460 | 7460 | 7460 | 7460 | 211 |
| 475 | 20240528 | 113000 | 762258830 | 7470 | 7470 | 7470 | 7470 | 0 |
| 476 | 20240528 | 112900 | 762258830 | 7470 | 7470 | 7470 | 7470 | 169 |
| 477 | 20240528 | 112800 | 760996400 | 7470 | 7470 | 7470 | 7470 | 0 |
| 478 | 20240528 | 112700 | 760996400 | 7470 | 7470 | 7470 | 7470 | 18 |
| 479 | 20240528 | 112600 | 760861940 | 7460 | 7460 | 7470 | 7430 | 2467 |
| 480 | 20240528 | 112500 | 742498980 | 7450 | 7450 | 7450 | 7450 | 80 |
| 481 | 20240528 | 112400 | 741902980 | 7470 | 7470 | 7470 | 7460 | 225 |
| 482 | 20240528 | 112300 | 740223380 | 7470 | 7470 | 7470 | 7460 | 25 |
| 483 | 20240528 | 112200 | 740036670 | 7460 | 7460 | 7460 | 7460 | 1 |
| 484 | 20240528 | 112100 | 740029210 | 7490 | 7450 | 7490 | 7440 | 898 |
| 485 | 20240528 | 112000 | 733342460 | 7450 | 7470 | 7470 | 7450 | 200 |
| 486 | 20240528 | 111900 | 731851200 | 7490 | 7490 | 7490 | 7490 | 1 |
| 487 | 20240528 | 111800 | 731843710 | 7480 | 7480 | 7480 | 7480 | 0 |
| 488 | 20240528 | 111700 | 731843710 | 7480 | 7480 | 7480 | 7480 | 1 |
| 489 | 20240528 | 111600 | 731836230 | 7490 | 7490 | 7490 | 7490 | 8 |
| 490 | 20240528 | 111500 | 731776310 | 7500 | 7470 | 7500 | 7450 | 6213 |
| 491 | 20240528 | 111400 | 685437840 | 7480 | 7480 | 7480 | 7480 | 0 |
| 492 | 20240528 | 111300 | 685437840 | 7480 | 7480 | 7480 | 7470 | 7 |
| 493 | 20240528 | 111200 | 685385520 | 7470 | 7470 | 7470 | 7470 | 50 |
| 494 | 20240528 | 111100 | 685012020 | 7480 | 7480 | 7480 | 7480 | 53 |
| 495 | 20240528 | 111000 | 684615580 | 7470 | 7480 | 7480 | 7470 | 741 |
| 496 | 20240528 | 110900 | 679078240 | 7480 | 7480 | 7480 | 7480 | 134 |
| 497 | 20240528 | 110800 | 678075920 | 7490 | 7490 | 7490 | 7490 | 0 |
| 498 | 20240528 | 110700 | 678075920 | 7490 | 7490 | 7490 | 7490 | 101 |
| 499 | 20240528 | 110600 | 677319430 | 7490 | 7490 | 7490 | 7470 | 302 |
| 500 | 20240528 | 110500 | 675062340 | 7470 | 7480 | 7480 | 7470 | 180 |
| 501 | 20240528 | 110400 | 673716030 | 7490 | 7480 | 7490 | 7480 | 273 |
| 502 | 20240528 | 110300 | 671671270 | 7470 | 7490 | 7490 | 7470 | 5 |
| 503 | 20240528 | 110200 | 671633900 | 7470 | 7480 | 7480 | 7470 | 2701 |
| 504 | 20240528 | 110100 | 651457150 | 7480 | 7480 | 7480 | 7480 | 0 |
| 505 | 20240528 | 110000 | 651457150 | 7480 | 7480 | 7480 | 7480 | 1005 |
| 506 | 20240528 | 105900 | 643939750 | 7470 | 7480 | 7480 | 7470 | 271 |
| 507 | 20240528 | 105800 | 641913170 | 7480 | 7490 | 7490 | 7480 | 123 |
| 508 | 20240528 | 105700 | 640992680 | 7490 | 7490 | 7490 | 7490 | 4 |
| 509 | 20240528 | 105600 | 640962720 | 7490 | 7490 | 7490 | 7490 | 0 |
| 510 | 20240528 | 105500 | 640962720 | 7490 | 7480 | 7490 | 7480 | 92 |
| 511 | 20240528 | 105400 | 640274510 | 7480 | 7480 | 7480 | 7470 | 4688 |
| 512 | 20240528 | 105300 | 605230960 | 7480 | 7480 | 7480 | 7480 | 400 |
| 513 | 20240528 | 105200 | 602238960 | 7490 | 7490 | 7500 | 7490 | 44 |
| 514 | 20240528 | 105100 | 601909370 | 7500 | 7500 | 7500 | 7500 | 4 |
| 515 | 20240528 | 105000 | 601879370 | 7490 | 7490 | 7490 | 7490 | 4 |
| 516 | 20240528 | 104900 | 601849410 | 7490 | 7490 | 7490 | 7490 | 1489 |
| 517 | 20240528 | 104800 | 590696800 | 7490 | 7490 | 7490 | 7490 | 1974 |
| 518 | 20240528 | 104700 | 575911540 | 7500 | 7500 | 7500 | 7500 | 50 |
| 519 | 20240528 | 104600 | 575536540 | 7490 | 7490 | 7490 | 7490 | 285 |
| 520 | 20240528 | 104500 | 573401890 | 7500 | 7500 | 7500 | 7500 | 5 |
| 521 | 20240528 | 104400 | 573364390 | 7500 | 7500 | 7500 | 7500 | 1430 |
| 522 | 20240528 | 104300 | 562639390 | 7500 | 7510 | 7510 | 7500 | 12 |
| 523 | 20240528 | 104200 | 562549340 | 7510 | 7510 | 7510 | 7510 | 17 |
| 524 | 20240528 | 104100 | 562421670 | 7520 | 7520 | 7530 | 7520 | 18 |
| 525 | 20240528 | 104000 | 562286300 | 7530 | 7520 | 7530 | 7510 | 81 |
| 526 | 20240528 | 103900 | 561677960 | 7530 | 7520 | 7530 | 7510 | 202 |
| 527 | 20240528 | 103800 | 560158330 | 7520 | 7490 | 7520 | 7490 | 135 |
| 528 | 20240528 | 103700 | 559146710 | 7490 | 7480 | 7490 | 7480 | 1602 |
| 529 | 20240528 | 103600 | 547163560 | 7490 | 7490 | 7490 | 7490 | 0 |
| 530 | 20240528 | 103500 | 547163560 | 7490 | 7480 | 7490 | 7480 | 195 |
| 531 | 20240528 | 103400 | 545703930 | 7480 | 7490 | 7490 | 7480 | 320 |
| 532 | 20240528 | 103300 | 543308480 | 7480 | 7480 | 7490 | 7480 | 52 |
| 533 | 20240528 | 103200 | 542919490 | 7490 | 7490 | 7490 | 7470 | 247 |
| 534 | 20240528 | 103100 | 541074140 | 7480 | 7500 | 7500 | 7480 | 1709 |
| 535 | 20240528 | 103000 | 528288340 | 7490 | 7490 | 7490 | 7490 | 44 |
| 536 | 20240528 | 102900 | 527958780 | 7500 | 7500 | 7500 | 7500 | 100 |
| 537 | 20240528 | 102800 | 527208780 | 7500 | 7500 | 7500 | 7500 | 34 |
| 538 | 20240528 | 102700 | 526953780 | 7510 | 7510 | 7510 | 7510 | 2 |
| 539 | 20240528 | 102600 | 526938760 | 7520 | 7520 | 7520 | 7520 | 0 |
| 540 | 20240528 | 102500 | 526938760 | 7520 | 7520 | 7520 | 7520 | 40 |
| 541 | 20240528 | 102400 | 526637960 | 7520 | 7520 | 7520 | 7520 | 1 |
| 542 | 20240528 | 102300 | 526630440 | 7490 | 7520 | 7520 | 7490 | 117 |
| 543 | 20240528 | 102200 | 525754080 | 7520 | 7520 | 7520 | 7520 | 33 |
| 544 | 20240528 | 102100 | 525505920 | 7520 | 7520 | 7520 | 7520 | 0 |
| 545 | 20240528 | 102000 | 525505920 | 7520 | 7520 | 7520 | 7520 | 0 |
| 546 | 20240528 | 101900 | 525505920 | 7520 | 7520 | 7520 | 7500 | 216 |
| 547 | 20240528 | 101800 | 523885600 | 7520 | 7500 | 7520 | 7480 | 228 |
| 548 | 20240528 | 101700 | 522179510 | 7500 | 7490 | 7500 | 7490 | 266 |
| 549 | 20240528 | 101600 | 520184640 | 7490 | 7490 | 7490 | 7490 | 1 |
| 550 | 20240528 | 101500 | 520177150 | 7490 | 7500 | 7520 | 7490 | 201 |
| 551 | 20240528 | 101400 | 518670630 | 7500 | 7500 | 7510 | 7500 | 574 |
| 552 | 20240528 | 101300 | 514365460 | 7490 | 7490 | 7490 | 7490 | 5 |
| 553 | 20240528 | 101200 | 514328010 | 7500 | 7500 | 7500 | 7500 | 41 |
| 554 | 20240528 | 101100 | 514020510 | 7500 | 7500 | 7500 | 7500 | 32 |
| 555 | 20240528 | 101000 | 513780510 | 7500 | 7480 | 7500 | 7480 | 21 |
| 556 | 20240528 | 100900 | 513623190 | 7470 | 7480 | 7480 | 7470 | 15 |
| 557 | 20240528 | 100800 | 513511030 | 7470 | 7470 | 7470 | 7470 | 0 |
| 558 | 20240528 | 100700 | 513511030 | 7470 | 7480 | 7500 | 7470 | 26 |
| 559 | 20240528 | 100600 | 513316620 | 7470 | 7480 | 7480 | 7470 | 122 |
| 560 | 20240528 | 100500 | 512405170 | 7470 | 7500 | 7500 | 7470 | 170 |
| 561 | 20240528 | 100400 | 511135190 | 7480 | 7490 | 7490 | 7480 | 3580 |
| 562 | 20240528 | 100300 | 484354870 | 7490 | 7490 | 7490 | 7490 | 5 |
| 563 | 20240528 | 100200 | 484317420 | 7500 | 7490 | 7500 | 7490 | 350 |
| 564 | 20240528 | 100100 | 481695310 | 7490 | 7510 | 7520 | 7480 | 2075 |
| 565 | 20240528 | 100000 | 466152750 | 7510 | 7500 | 7510 | 7500 | 254 |
| 566 | 20240528 | 095900 | 464247730 | 7500 | 7500 | 7500 | 7500 | 2535 |
| 567 | 20240528 | 095800 | 445235230 | 7500 | 7510 | 7510 | 7500 | 1012 |
| 568 | 20240528 | 095700 | 437636920 | 7510 | 7520 | 7520 | 7510 | 118 |
| 569 | 20240528 | 095600 | 436750210 | 7520 | 7520 | 7520 | 7520 | 1 |
| 570 | 20240528 | 095500 | 436742690 | 7520 | 7520 | 7520 | 7520 | 7 |
| 571 | 20240528 | 095400 | 436690050 | 7520 | 7520 | 7520 | 7520 | 1 |
| 572 | 20240528 | 095300 | 436682530 | 7510 | 7520 | 7520 | 7510 | 4158 |
| 573 | 20240528 | 095200 | 405454650 | 7520 | 7530 | 7530 | 7520 | 2834 |
| 574 | 20240528 | 095100 | 384134650 | 7540 | 7540 | 7540 | 7540 | 1 |
| 575 | 20240528 | 095000 | 384127110 | 7520 | 7550 | 7550 | 7520 | 3129 |
| 576 | 20240528 | 094900 | 360563390 | 7550 | 7550 | 7550 | 7540 | 359 |
| 577 | 20240528 | 094800 | 357854940 | 7550 | 7550 | 7550 | 7550 | 4 |
| 578 | 20240528 | 094700 | 357824740 | 7540 | 7540 | 7550 | 7540 | 5 |
| 579 | 20240528 | 094600 | 357787020 | 7550 | 7560 | 7560 | 7550 | 61 |
| 580 | 20240528 | 094500 | 357326370 | 7560 | 7560 | 7560 | 7560 | 144 |
| 581 | 20240528 | 094400 | 356237730 | 7550 | 7570 | 7570 | 7550 | 427 |
| 582 | 20240528 | 094300 | 353013460 | 7570 | 7560 | 7570 | 7560 | 169 |
| 583 | 20240528 | 094200 | 351735740 | 7550 | 7560 | 7560 | 7550 | 119 |
| 584 | 20240528 | 094100 | 350837100 | 7560 | 7550 | 7560 | 7540 | 519 |
| 585 | 20240528 | 094000 | 346923180 | 7560 | 7580 | 7580 | 7560 | 789 |
| 586 | 20240528 | 093900 | 340954920 | 7580 | 7580 | 7580 | 7580 | 22 |
| 587 | 20240528 | 093800 | 340788160 | 7580 | 7580 | 7580 | 7580 | 5 |
| 588 | 20240528 | 093700 | 340750260 | 7580 | 7580 | 7580 | 7560 | 1637 |
| 589 | 20240528 | 093600 | 328362300 | 7590 | 7590 | 7590 | 7590 | 432 |
| 590 | 20240528 | 093500 | 325083420 | 7590 | 7590 | 7590 | 7570 | 379 |
| 591 | 20240528 | 093400 | 322206970 | 7590 | 7590 | 7590 | 7580 | 11 |
| 592 | 20240528 | 093300 | 322123570 | 7580 | 7560 | 7590 | 7550 | 349 |
| 593 | 20240528 | 093200 | 319486060 | 7590 | 7540 | 7590 | 7540 | 2735 |
| 594 | 20240528 | 093100 | 298827430 | 7530 | 7550 | 7550 | 7530 | 190 |
| 595 | 20240528 | 093000 | 297396150 | 7550 | 7560 | 7560 | 7550 | 195 |
| 596 | 20240528 | 092900 | 295923880 | 7560 | 7560 | 7560 | 7520 | 400 |
| 597 | 20240528 | 092800 | 292910050 | 7560 | 7540 | 7560 | 7540 | 138 |
| 598 | 20240528 | 092700 | 291869390 | 7550 | 7550 | 7550 | 7550 | 12 |
| 599 | 20240528 | 092600 | 291778790 | 7560 | 7550 | 7560 | 7510 | 706 |
| 600 | 20240528 | 092500 | 286469800 | 7560 | 7550 | 7560 | 7550 | 4 |
| 601 | 20240528 | 092400 | 286439590 | 7560 | 7550 | 7560 | 7550 | 473 |
| 602 | 20240528 | 092300 | 282868430 | 7520 | 7540 | 7550 | 7520 | 1035 |
| 603 | 20240528 | 092200 | 275075080 | 7520 | 7560 | 7560 | 7520 | 13 |
| 604 | 20240528 | 092100 | 274976850 | 7530 | 7560 | 7580 | 7520 | 851 |
| 605 | 20240528 | 092000 | 268565740 | 7560 | 7570 | 7580 | 7560 | 532 |
| 606 | 20240528 | 091900 | 264538550 | 7520 | 7530 | 7570 | 7520 | 137 |
| 607 | 20240528 | 091800 | 263503700 | 7530 | 7520 | 7530 | 7510 | 615 |
| 608 | 20240528 | 091700 | 258877320 | 7520 | 7540 | 7540 | 7520 | 1318 |
| 609 | 20240528 | 091600 | 248954430 | 7570 | 7560 | 7570 | 7530 | 2354 |
| 610 | 20240528 | 091500 | 231211940 | 7560 | 7580 | 7580 | 7560 | 188 |
| 611 | 20240528 | 091400 | 229788890 | 7590 | 7570 | 7590 | 7550 | 591 |
| 612 | 20240528 | 091300 | 225313840 | 7570 | 7570 | 7570 | 7550 | 583 |
| 613 | 20240528 | 091200 | 220903260 | 7570 | 7570 | 7580 | 7540 | 814 |
| 614 | 20240528 | 091100 | 214755230 | 7580 | 7560 | 7580 | 7540 | 717 |
| 615 | 20240528 | 091000 | 209338600 | 7550 | 7560 | 7560 | 7550 | 259 |
| 616 | 20240528 | 090900 | 207381580 | 7520 | 7510 | 7520 | 7510 | 1435 |
| 617 | 20240528 | 090800 | 196604390 | 7510 | 7550 | 7550 | 7510 | 5248 |
| 618 | 20240528 | 090700 | 157075290 | 7560 | 7560 | 7560 | 7560 | 860 |
| 619 | 20240528 | 090600 | 150573690 | 7560 | 7570 | 7580 | 7560 | 216 |
| 620 | 20240528 | 090500 | 148940600 | 7570 | 7560 | 7590 | 7550 | 1123 |
| 621 | 20240528 | 090400 | 140456780 | 7570 | 7590 | 7600 | 7570 | 575 |
| 622 | 20240528 | 090300 | 136101800 | 7600 | 7610 | 7610 | 7580 | 339 |
| 623 | 20240528 | 090200 | 133523450 | 7620 | 7590 | 7620 | 7560 | 1904 |
| 624 | 20240528 | 090100 | 119096640 | 7580 | 7570 | 7620 | 7570 | 827 |
| 625 | 20240528 | 090000 | 112825830 | 7570 | 7700 | 7700 | 7570 | 14171 |