30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 3 | 20240527 | 190900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240527 | 190800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240527 | 190700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240527 | 190600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240527 | 190500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240527 | 190400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240527 | 190300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240527 | 190200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240527 | 190100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240527 | 190000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240527 | 185900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240527 | 185800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240527 | 185700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240527 | 185600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240527 | 185500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240527 | 185400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240527 | 185300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240527 | 185200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240527 | 185100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240527 | 185000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240527 | 184900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240527 | 184800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240527 | 184700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240527 | 184600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240527 | 184500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240527 | 184400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240527 | 184300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240527 | 184200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240527 | 184100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240527 | 184000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 33 | 20240527 | 183900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240527 | 183800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240527 | 183700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240527 | 183600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240527 | 183500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240527 | 183400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240527 | 183300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240527 | 183200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240527 | 183100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240527 | 183000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240527 | 182900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240527 | 182800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240527 | 182700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240527 | 182600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240527 | 182500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240527 | 182400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240527 | 182300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240527 | 182200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240527 | 182100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240527 | 182000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240527 | 181900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240527 | 181800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240527 | 181700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240527 | 181600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240527 | 181500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240527 | 181400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240527 | 181300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240527 | 181200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240527 | 181100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240527 | 181000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 63 | 20240527 | 180900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240527 | 180800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240527 | 180700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240527 | 180600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240527 | 180500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240527 | 180400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240527 | 180300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240527 | 180200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240527 | 180100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240527 | 180000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240527 | 175900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240527 | 175800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240527 | 175700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240527 | 175600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240527 | 175500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240527 | 175400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240527 | 175300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240527 | 175200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240527 | 175100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240527 | 175000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240527 | 174900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240527 | 174800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240527 | 174700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240527 | 174600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240527 | 174500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240527 | 174400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240527 | 174300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240527 | 174200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240527 | 174100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240527 | 174000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 93 | 20240527 | 173900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240527 | 173800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240527 | 173700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240527 | 173600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240527 | 173500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240527 | 173400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240527 | 173300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240527 | 173200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240527 | 173100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240527 | 173000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240527 | 172900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240527 | 172800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240527 | 172700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240527 | 172600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240527 | 172500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240527 | 172400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240527 | 172300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240527 | 172200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240527 | 172100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240527 | 172000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240527 | 171900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240527 | 171800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240527 | 171700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240527 | 171600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240527 | 171500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240527 | 171400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240527 | 171300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240527 | 171200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240527 | 171100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240527 | 171000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 123 | 20240527 | 170900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240527 | 170800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240527 | 170700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240527 | 170600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240527 | 170500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240527 | 170400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240527 | 170300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240527 | 170200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240527 | 170100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240527 | 170000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240527 | 165900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240527 | 165800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240527 | 165700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240527 | 165600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240527 | 165500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240527 | 165400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240527 | 165300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240527 | 165200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240527 | 165100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240527 | 165000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240527 | 164900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240527 | 164800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240527 | 164700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240527 | 164600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240527 | 164500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240527 | 164400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240527 | 164300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240527 | 164200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240527 | 164100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240527 | 164000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 153 | 20240527 | 163900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240527 | 163800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240527 | 163700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240527 | 163600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240527 | 163500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240527 | 163400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240527 | 163300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240527 | 163200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240527 | 163100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240527 | 163000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240527 | 162900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240527 | 162800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240527 | 162700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240527 | 162600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240527 | 162500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240527 | 162400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240527 | 162300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240527 | 162200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240527 | 162100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240527 | 162000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240527 | 161900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240527 | 161800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240527 | 161700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240527 | 161600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240527 | 161500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240527 | 161400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240527 | 161300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240527 | 161200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240527 | 161100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240527 | 161000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 183 | 20240527 | 160900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240527 | 160800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240527 | 160700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240527 | 160600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240527 | 160500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240527 | 160400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240527 | 160300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240527 | 160200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240527 | 160100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240527 | 160000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240527 | 155900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240527 | 155800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240527 | 155700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240527 | 155600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240527 | 155500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240527 | 155400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240527 | 155300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240527 | 155200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240527 | 155100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240527 | 155000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240527 | 154900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240527 | 154800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240527 | 154700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240527 | 154600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240527 | 154500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240527 | 154400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240527 | 154300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240527 | 154200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240527 | 154100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240527 | 154000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 213 | 20240527 | 153900 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240527 | 153800 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240527 | 153700 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240527 | 153600 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240527 | 153500 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240527 | 153400 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240527 | 153300 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240527 | 153200 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240527 | 153100 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240527 | 153000 | 1242522670 | 3530 | 3530 | 3530 | 3530 | 5047 |
| 223 | 20240527 | 152900 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20240527 | 152800 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20240527 | 152700 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20240527 | 152600 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20240527 | 152500 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20240527 | 152400 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20240527 | 152300 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20240527 | 152200 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20240527 | 152100 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20240527 | 152000 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20240527 | 151900 | 1224706760 | 3540 | 3540 | 3540 | 3540 | 595 |
| 234 | 20240527 | 151800 | 1222600460 | 3530 | 3535 | 3535 | 3530 | 3475 |
| 235 | 20240527 | 151700 | 1210331375 | 3540 | 3535 | 3540 | 3535 | 1988 |
| 236 | 20240527 | 151600 | 1203303785 | 3540 | 3540 | 3540 | 3540 | 1 |
| 237 | 20240527 | 151500 | 1203300245 | 3540 | 3540 | 3540 | 3540 | 1 |
| 238 | 20240527 | 151400 | 1203296705 | 3540 | 3540 | 3540 | 3535 | 525 |
| 239 | 20240527 | 151300 | 1201438760 | 3535 | 3540 | 3540 | 3535 | 46 |
| 240 | 20240527 | 151200 | 1201275970 | 3540 | 3540 | 3540 | 3535 | 1478 |
| 241 | 20240527 | 151100 | 1196051230 | 3540 | 3540 | 3540 | 3540 | 420 |
| 242 | 20240527 | 151000 | 1194564430 | 3545 | 3545 | 3545 | 3545 | 286 |
| 243 | 20240527 | 150900 | 1193550560 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20240527 | 150800 | 1193550560 | 3545 | 3540 | 3545 | 3540 | 797 |
| 245 | 20240527 | 150700 | 1190729160 | 3545 | 3545 | 3545 | 3540 | 389 |
| 246 | 20240527 | 150600 | 1189352055 | 3545 | 3550 | 3550 | 3545 | 5075 |
| 247 | 20240527 | 150500 | 1171361035 | 3550 | 3545 | 3550 | 3545 | 6180 |
| 248 | 20240527 | 150400 | 1149452930 | 3545 | 3545 | 3545 | 3545 | 23 |
| 249 | 20240527 | 150300 | 1149371395 | 3545 | 3545 | 3545 | 3545 | 3 |
| 250 | 20240527 | 150200 | 1149360760 | 3545 | 3540 | 3545 | 3540 | 3157 |
| 251 | 20240527 | 150100 | 1138184360 | 3540 | 3535 | 3540 | 3535 | 2089 |
| 252 | 20240527 | 150000 | 1130799740 | 3530 | 3535 | 3535 | 3530 | 1369 |
| 253 | 20240527 | 145900 | 1125967140 | 3535 | 3530 | 3535 | 3530 | 33 |
| 254 | 20240527 | 145800 | 1125850630 | 3535 | 3535 | 3535 | 3530 | 273 |
| 255 | 20240527 | 145700 | 1124885925 | 3530 | 3530 | 3530 | 3530 | 1557 |
| 256 | 20240527 | 145600 | 1119389715 | 3530 | 3530 | 3530 | 3530 | 100 |
| 257 | 20240527 | 145500 | 1119036715 | 3530 | 3530 | 3530 | 3530 | 29 |
| 258 | 20240527 | 145400 | 1118934345 | 3530 | 3530 | 3530 | 3530 | 50 |
| 259 | 20240527 | 145300 | 1118757845 | 3530 | 3530 | 3530 | 3530 | 2 |
| 260 | 20240527 | 145200 | 1118750785 | 3530 | 3530 | 3530 | 3530 | 250 |
| 261 | 20240527 | 145100 | 1117868285 | 3530 | 3525 | 3530 | 3525 | 40 |
| 262 | 20240527 | 145000 | 1117727135 | 3530 | 3530 | 3530 | 3530 | 1046 |
| 263 | 20240527 | 144900 | 1114034755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20240527 | 144800 | 1114034755 | 3535 | 3530 | 3535 | 3525 | 80 |
| 265 | 20240527 | 144700 | 1113752475 | 3530 | 3530 | 3530 | 3530 | 552 |
| 266 | 20240527 | 144600 | 1111803915 | 3535 | 3535 | 3535 | 3535 | 0 |
| 267 | 20240527 | 144500 | 1111803915 | 3535 | 3535 | 3535 | 3535 | 0 |
| 268 | 20240527 | 144400 | 1111803915 | 3535 | 3530 | 3535 | 3530 | 274 |
| 269 | 20240527 | 144300 | 1110836685 | 3530 | 3530 | 3530 | 3525 | 583 |
| 270 | 20240527 | 144200 | 1108779445 | 3530 | 3530 | 3530 | 3530 | 1002 |
| 271 | 20240527 | 144100 | 1105242385 | 3525 | 3530 | 3530 | 3525 | 350 |
| 272 | 20240527 | 144000 | 1104008135 | 3530 | 3530 | 3530 | 3530 | 134 |
| 273 | 20240527 | 143900 | 1103535115 | 3530 | 3530 | 3530 | 3525 | 14 |
| 274 | 20240527 | 143800 | 1103485720 | 3530 | 3525 | 3530 | 3525 | 2540 |
| 275 | 20240527 | 143700 | 1094519590 | 3530 | 3530 | 3530 | 3530 | 2000 |
| 276 | 20240527 | 143600 | 1087459590 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20240527 | 143500 | 1087459590 | 3530 | 3530 | 3530 | 3530 | 113 |
| 278 | 20240527 | 143400 | 1087060700 | 3530 | 3535 | 3535 | 3525 | 3190 |
| 279 | 20240527 | 143300 | 1075800130 | 3535 | 3535 | 3535 | 3535 | 1 |
| 280 | 20240527 | 143200 | 1075796595 | 3535 | 3535 | 3535 | 3535 | 1 |
| 281 | 20240527 | 143100 | 1075793060 | 3530 | 3530 | 3530 | 3530 | 3000 |
| 282 | 20240527 | 143000 | 1065203060 | 3530 | 3530 | 3530 | 3530 | 1 |
| 283 | 20240527 | 142900 | 1065199530 | 3540 | 3535 | 3540 | 3530 | 57 |
| 284 | 20240527 | 142800 | 1064998035 | 3535 | 3535 | 3535 | 3535 | 1513 |
| 285 | 20240527 | 142700 | 1059649580 | 3540 | 3535 | 3540 | 3535 | 1005 |
| 286 | 20240527 | 142600 | 1056096880 | 3540 | 3535 | 3540 | 3535 | 73 |
| 287 | 20240527 | 142500 | 1055838810 | 3535 | 3530 | 3535 | 3530 | 308 |
| 288 | 20240527 | 142400 | 1054751530 | 3530 | 3540 | 3540 | 3530 | 4777 |
| 289 | 20240527 | 142300 | 1037883205 | 3540 | 3540 | 3540 | 3540 | 0 |
| 290 | 20240527 | 142200 | 1037883205 | 3540 | 3540 | 3540 | 3540 | 0 |
| 291 | 20240527 | 142100 | 1037883205 | 3540 | 3535 | 3540 | 3530 | 2756 |
| 292 | 20240527 | 142000 | 1028145505 | 3535 | 3535 | 3535 | 3535 | 2480 |
| 293 | 20240527 | 141900 | 1019378705 | 3540 | 3540 | 3540 | 3540 | 3 |
| 294 | 20240527 | 141800 | 1019368085 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20240527 | 141700 | 1019368085 | 3540 | 3535 | 3540 | 3535 | 698 |
| 296 | 20240527 | 141600 | 1016900635 | 3535 | 3535 | 3540 | 3535 | 1208 |
| 297 | 20240527 | 141500 | 1012630320 | 3535 | 3535 | 3535 | 3535 | 5067 |
| 298 | 20240527 | 141400 | 994718475 | 3540 | 3540 | 3540 | 3540 | 11 |
| 299 | 20240527 | 141300 | 994679535 | 3545 | 3545 | 3545 | 3545 | 0 |
| 300 | 20240527 | 141200 | 994679535 | 3545 | 3540 | 3545 | 3535 | 50 |
| 301 | 20240527 | 141100 | 994502640 | 3545 | 3545 | 3545 | 3535 | 594 |
| 302 | 20240527 | 141000 | 992402670 | 3540 | 3540 | 3540 | 3540 | 218 |
| 303 | 20240527 | 140900 | 991630950 | 3540 | 3540 | 3540 | 3540 | 78 |
| 304 | 20240527 | 140800 | 991354830 | 3540 | 3535 | 3540 | 3535 | 5589 |
| 305 | 20240527 | 140700 | 971596715 | 3540 | 3550 | 3550 | 3540 | 6711 |
| 306 | 20240527 | 140600 | 947838775 | 3540 | 3540 | 3540 | 3540 | 50 |
| 307 | 20240527 | 140500 | 947661775 | 3540 | 3540 | 3540 | 3540 | 2656 |
| 308 | 20240527 | 140400 | 938259535 | 3540 | 3550 | 3550 | 3540 | 10317 |
| 309 | 20240527 | 140300 | 901725130 | 3550 | 3550 | 3550 | 3550 | 1 |
| 310 | 20240527 | 140200 | 901721580 | 3550 | 3550 | 3550 | 3550 | 27 |
| 311 | 20240527 | 140100 | 901625730 | 3550 | 3550 | 3550 | 3550 | 380 |
| 312 | 20240527 | 140000 | 900276730 | 3550 | 3550 | 3550 | 3550 | 3 |
| 313 | 20240527 | 135900 | 900266080 | 3545 | 3550 | 3550 | 3545 | 1035 |
| 314 | 20240527 | 135800 | 896591835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20240527 | 135700 | 896591835 | 3550 | 3550 | 3550 | 3550 | 240 |
| 316 | 20240527 | 135600 | 895739835 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20240527 | 135500 | 895739835 | 3550 | 3550 | 3550 | 3550 | 641 |
| 318 | 20240527 | 135400 | 893464285 | 3550 | 3550 | 3550 | 3550 | 2 |
| 319 | 20240527 | 135300 | 893457185 | 3545 | 3545 | 3545 | 3545 | 0 |
| 320 | 20240527 | 135200 | 893457185 | 3545 | 3550 | 3550 | 3545 | 400 |
| 321 | 20240527 | 135100 | 892039165 | 3555 | 3555 | 3555 | 3555 | 3 |
| 322 | 20240527 | 135000 | 892028500 | 3555 | 3545 | 3555 | 3545 | 1062 |
| 323 | 20240527 | 134900 | 888260425 | 3545 | 3545 | 3545 | 3545 | 0 |
| 324 | 20240527 | 134800 | 888260425 | 3545 | 3545 | 3545 | 3545 | 0 |
| 325 | 20240527 | 134700 | 888260425 | 3545 | 3540 | 3545 | 3540 | 162 |
| 326 | 20240527 | 134600 | 887686420 | 3545 | 3545 | 3545 | 3545 | 0 |
| 327 | 20240527 | 134500 | 887686420 | 3545 | 3545 | 3545 | 3545 | 2 |
| 328 | 20240527 | 134400 | 887679330 | 3535 | 3540 | 3540 | 3535 | 2810 |
| 329 | 20240527 | 134300 | 877737000 | 3545 | 3545 | 3545 | 3545 | 177 |
| 330 | 20240527 | 134200 | 877109535 | 3545 | 3545 | 3545 | 3545 | 90 |
| 331 | 20240527 | 134100 | 876790485 | 3550 | 3550 | 3550 | 3550 | 1 |
| 332 | 20240527 | 134000 | 876786935 | 3550 | 3540 | 3550 | 3540 | 521 |
| 333 | 20240527 | 133900 | 874941905 | 3545 | 3545 | 3545 | 3545 | 30 |
| 334 | 20240527 | 133800 | 874835555 | 3540 | 3545 | 3545 | 3540 | 56 |
| 335 | 20240527 | 133700 | 874637305 | 3545 | 3540 | 3545 | 3540 | 513 |
| 336 | 20240527 | 133600 | 872821280 | 3540 | 3545 | 3545 | 3540 | 102 |
| 337 | 20240527 | 133500 | 872459695 | 3545 | 3545 | 3545 | 3545 | 0 |
| 338 | 20240527 | 133400 | 872459695 | 3545 | 3545 | 3545 | 3545 | 3 |
| 339 | 20240527 | 133300 | 872449060 | 3545 | 3545 | 3545 | 3545 | 4 |
| 340 | 20240527 | 133200 | 872434880 | 3545 | 3545 | 3545 | 3545 | 355 |
| 341 | 20240527 | 133100 | 871176405 | 3550 | 3545 | 3550 | 3540 | 1398 |
| 342 | 20240527 | 133000 | 866227470 | 3545 | 3545 | 3545 | 3545 | 1 |
| 343 | 20240527 | 132900 | 866223925 | 3550 | 3550 | 3550 | 3550 | 4 |
| 344 | 20240527 | 132800 | 866209725 | 3540 | 3550 | 3550 | 3540 | 281 |
| 345 | 20240527 | 132700 | 865214975 | 3545 | 3545 | 3545 | 3540 | 238 |
| 346 | 20240527 | 132600 | 864371290 | 3545 | 3545 | 3545 | 3545 | 106 |
| 347 | 20240527 | 132500 | 863995520 | 3545 | 3545 | 3545 | 3545 | 108 |
| 348 | 20240527 | 132400 | 863612660 | 3540 | 3540 | 3540 | 3540 | 0 |
| 349 | 20240527 | 132300 | 863612660 | 3540 | 3540 | 3540 | 3540 | 15 |
| 350 | 20240527 | 132200 | 863559560 | 3535 | 3535 | 3535 | 3535 | 103 |
| 351 | 20240527 | 132100 | 863195455 | 3535 | 3535 | 3535 | 3535 | 0 |
| 352 | 20240527 | 132000 | 863195455 | 3535 | 3540 | 3540 | 3535 | 66 |
| 353 | 20240527 | 131900 | 862962065 | 3540 | 3540 | 3540 | 3540 | 76 |
| 354 | 20240527 | 131800 | 862693025 | 3540 | 3540 | 3540 | 3540 | 0 |
| 355 | 20240527 | 131700 | 862693025 | 3540 | 3535 | 3540 | 3530 | 757 |
| 356 | 20240527 | 131600 | 860019575 | 3540 | 3540 | 3540 | 3540 | 9 |
| 357 | 20240527 | 131500 | 859987715 | 3535 | 3535 | 3535 | 3535 | 2300 |
| 358 | 20240527 | 131400 | 851857215 | 3535 | 3535 | 3540 | 3535 | 3913 |
| 359 | 20240527 | 131300 | 838024595 | 3535 | 3545 | 3545 | 3535 | 1008 |
| 360 | 20240527 | 131200 | 834455015 | 3545 | 3545 | 3545 | 3545 | 16 |
| 361 | 20240527 | 131100 | 834398295 | 3560 | 3560 | 3560 | 3560 | 0 |
| 362 | 20240527 | 131000 | 834398295 | 3560 | 3555 | 3560 | 3555 | 559 |
| 363 | 20240527 | 130900 | 832408550 | 3560 | 3565 | 3565 | 3560 | 559 |
| 364 | 20240527 | 130800 | 830418465 | 3535 | 3555 | 3555 | 3535 | 9110 |
| 365 | 20240527 | 130700 | 798160595 | 3560 | 3560 | 3560 | 3560 | 3 |
| 366 | 20240527 | 130600 | 798149915 | 3555 | 3560 | 3560 | 3555 | 396 |
| 367 | 20240527 | 130500 | 796740655 | 3560 | 3560 | 3560 | 3560 | 83 |
| 368 | 20240527 | 130400 | 796445175 | 3560 | 3560 | 3560 | 3560 | 0 |
| 369 | 20240527 | 130300 | 796445175 | 3560 | 3560 | 3560 | 3560 | 417 |
| 370 | 20240527 | 130200 | 794960655 | 3560 | 3560 | 3560 | 3560 | 2 |
| 371 | 20240527 | 130100 | 794953535 | 3560 | 3560 | 3560 | 3560 | 329 |
| 372 | 20240527 | 130000 | 793782295 | 3560 | 3555 | 3560 | 3555 | 1007 |
| 373 | 20240527 | 125900 | 790197410 | 3560 | 3560 | 3560 | 3560 | 1 |
| 374 | 20240527 | 125800 | 790193850 | 3555 | 3555 | 3555 | 3555 | 113 |
| 375 | 20240527 | 125700 | 789792135 | 3555 | 3555 | 3555 | 3550 | 839 |
| 376 | 20240527 | 125600 | 786812985 | 3555 | 3555 | 3555 | 3555 | 365 |
| 377 | 20240527 | 125500 | 785515410 | 3555 | 3555 | 3555 | 3555 | 0 |
| 378 | 20240527 | 125400 | 785515410 | 3555 | 3555 | 3555 | 3555 | 0 |
| 379 | 20240527 | 125300 | 785515410 | 3555 | 3555 | 3555 | 3555 | 34 |
| 380 | 20240527 | 125200 | 785394540 | 3555 | 3555 | 3555 | 3555 | 1499 |
| 381 | 20240527 | 125100 | 780065595 | 3555 | 3555 | 3555 | 3550 | 191 |
| 382 | 20240527 | 125000 | 779386935 | 3555 | 3550 | 3555 | 3550 | 1533 |
| 383 | 20240527 | 124900 | 773938870 | 3555 | 3555 | 3555 | 3555 | 8 |
| 384 | 20240527 | 124800 | 773910430 | 3555 | 3550 | 3555 | 3550 | 712 |
| 385 | 20240527 | 124700 | 771382330 | 3550 | 3555 | 3555 | 3550 | 271 |
| 386 | 20240527 | 124600 | 770420260 | 3550 | 3550 | 3550 | 3550 | 122 |
| 387 | 20240527 | 124500 | 769987160 | 3555 | 3555 | 3555 | 3555 | 2 |
| 388 | 20240527 | 124400 | 769980050 | 3550 | 3550 | 3550 | 3550 | 1 |
| 389 | 20240527 | 124300 | 769976500 | 3550 | 3550 | 3550 | 3550 | 10 |
| 390 | 20240527 | 124200 | 769941000 | 3550 | 3550 | 3550 | 3550 | 3 |
| 391 | 20240527 | 124100 | 769930350 | 3550 | 3550 | 3550 | 3550 | 2 |
| 392 | 20240527 | 124000 | 769923250 | 3550 | 3550 | 3550 | 3550 | 694 |
| 393 | 20240527 | 123900 | 767459550 | 3550 | 3550 | 3550 | 3550 | 0 |
| 394 | 20240527 | 123800 | 767459550 | 3550 | 3550 | 3550 | 3550 | 0 |
| 395 | 20240527 | 123700 | 767459550 | 3550 | 3550 | 3550 | 3550 | 0 |
| 396 | 20240527 | 123600 | 767459550 | 3550 | 3550 | 3550 | 3550 | 0 |
| 397 | 20240527 | 123500 | 767459550 | 3550 | 3550 | 3550 | 3550 | 2 |
| 398 | 20240527 | 123400 | 767452450 | 3550 | 3550 | 3550 | 3550 | 0 |
| 399 | 20240527 | 123300 | 767452450 | 3550 | 3545 | 3550 | 3545 | 341 |
| 400 | 20240527 | 123200 | 766243600 | 3550 | 3550 | 3550 | 3550 | 1 |
| 401 | 20240527 | 123100 | 766240050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 402 | 20240527 | 123000 | 766240050 | 3550 | 3550 | 3555 | 3550 | 85 |
| 403 | 20240527 | 122900 | 765938255 | 3560 | 3545 | 3560 | 3545 | 701 |
| 404 | 20240527 | 122800 | 763443710 | 3550 | 3550 | 3550 | 3550 | 0 |
| 405 | 20240527 | 122700 | 763443710 | 3550 | 3550 | 3550 | 3550 | 437 |
| 406 | 20240527 | 122600 | 761892360 | 3550 | 3550 | 3550 | 3550 | 431 |
| 407 | 20240527 | 122500 | 760362310 | 3550 | 3550 | 3550 | 3550 | 283 |
| 408 | 20240527 | 122400 | 759357660 | 3550 | 3545 | 3550 | 3545 | 5 |
| 409 | 20240527 | 122300 | 759339930 | 3550 | 3545 | 3550 | 3545 | 5 |
| 410 | 20240527 | 122200 | 759322200 | 3545 | 3545 | 3545 | 3545 | 3 |
| 411 | 20240527 | 122100 | 759311565 | 3545 | 3545 | 3545 | 3545 | 3 |
| 412 | 20240527 | 122000 | 759300930 | 3535 | 3545 | 3550 | 3535 | 1203 |
| 413 | 20240527 | 121900 | 755046930 | 3535 | 3545 | 3545 | 3535 | 3024 |
| 414 | 20240527 | 121800 | 744355425 | 3545 | 3545 | 3545 | 3545 | 1 |
| 415 | 20240527 | 121700 | 744351880 | 3540 | 3540 | 3540 | 3540 | 1 |
| 416 | 20240527 | 121600 | 744348340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 417 | 20240527 | 121500 | 744348340 | 3545 | 3540 | 3545 | 3540 | 6 |
| 418 | 20240527 | 121400 | 744327095 | 3540 | 3540 | 3540 | 3540 | 0 |
| 419 | 20240527 | 121300 | 744327095 | 3540 | 3540 | 3540 | 3540 | 0 |
| 420 | 20240527 | 121200 | 744327095 | 3540 | 3540 | 3540 | 3540 | 1 |
| 421 | 20240527 | 121100 | 744323555 | 3540 | 3540 | 3540 | 3540 | 1 |
| 422 | 20240527 | 121000 | 744320015 | 3545 | 3545 | 3545 | 3545 | 1 |
| 423 | 20240527 | 120900 | 744316470 | 3545 | 3540 | 3545 | 3535 | 2175 |
| 424 | 20240527 | 120800 | 736627800 | 3535 | 3535 | 3535 | 3535 | 0 |
| 425 | 20240527 | 120700 | 736627800 | 3535 | 3545 | 3545 | 3535 | 2002 |
| 426 | 20240527 | 120600 | 729549810 | 3545 | 3540 | 3545 | 3540 | 21 |
| 427 | 20240527 | 120500 | 729475465 | 3540 | 3540 | 3540 | 3540 | 10 |
| 428 | 20240527 | 120400 | 729440065 | 3540 | 3540 | 3540 | 3540 | 335 |
| 429 | 20240527 | 120300 | 728254165 | 3540 | 3535 | 3540 | 3535 | 6 |
| 430 | 20240527 | 120200 | 728232950 | 3535 | 3535 | 3535 | 3535 | 2007 |
| 431 | 20240527 | 120100 | 721138205 | 3535 | 3550 | 3550 | 3530 | 1656 |
| 432 | 20240527 | 120000 | 715288865 | 3535 | 3545 | 3545 | 3535 | 6546 |
| 433 | 20240527 | 115900 | 692146225 | 3545 | 3545 | 3545 | 3545 | 9 |
| 434 | 20240527 | 115800 | 692114320 | 3545 | 3545 | 3545 | 3545 | 2 |
| 435 | 20240527 | 115700 | 692107230 | 3545 | 3535 | 3545 | 3535 | 6 |
| 436 | 20240527 | 115600 | 692085990 | 3530 | 3545 | 3545 | 3530 | 7212 |
| 437 | 20240527 | 115500 | 666601835 | 3545 | 3550 | 3550 | 3545 | 52 |
| 438 | 20240527 | 115400 | 666417485 | 3545 | 3540 | 3545 | 3540 | 281 |
| 439 | 20240527 | 115300 | 665421920 | 3550 | 3545 | 3550 | 3545 | 44 |
| 440 | 20240527 | 115200 | 665265725 | 3550 | 3545 | 3550 | 3545 | 2 |
| 441 | 20240527 | 115100 | 665258630 | 3540 | 3550 | 3550 | 3540 | 191 |
| 442 | 20240527 | 115000 | 664581980 | 3540 | 3555 | 3555 | 3540 | 1002 |
| 443 | 20240527 | 114900 | 661032275 | 3550 | 3555 | 3555 | 3550 | 144 |
| 444 | 20240527 | 114800 | 660520855 | 3555 | 3555 | 3555 | 3555 | 1 |
| 445 | 20240527 | 114700 | 660517300 | 3540 | 3540 | 3545 | 3540 | 782 |
| 446 | 20240527 | 114600 | 657748565 | 3545 | 3550 | 3550 | 3545 | 3959 |
| 447 | 20240527 | 114500 | 643713905 | 3550 | 3550 | 3550 | 3550 | 331 |
| 448 | 20240527 | 114400 | 642538855 | 3550 | 3550 | 3550 | 3550 | 380 |
| 449 | 20240527 | 114300 | 641189855 | 3555 | 3550 | 3555 | 3545 | 9350 |
| 450 | 20240527 | 114200 | 608002800 | 3555 | 3555 | 3555 | 3555 | 428 |
| 451 | 20240527 | 114100 | 606481260 | 3555 | 3550 | 3555 | 3550 | 815 |
| 452 | 20240527 | 114000 | 603585510 | 3550 | 3555 | 3555 | 3550 | 20 |
| 453 | 20240527 | 113900 | 603514485 | 3555 | 3555 | 3555 | 3555 | 12 |
| 454 | 20240527 | 113800 | 603471825 | 3555 | 3555 | 3555 | 3555 | 0 |
| 455 | 20240527 | 113700 | 603471825 | 3555 | 3555 | 3555 | 3555 | 6 |
| 456 | 20240527 | 113600 | 603450495 | 3555 | 3555 | 3555 | 3555 | 218 |
| 457 | 20240527 | 113500 | 602675505 | 3555 | 3560 | 3560 | 3555 | 1014 |
| 458 | 20240527 | 113400 | 599070040 | 3565 | 3565 | 3565 | 3565 | 221 |
| 459 | 20240527 | 113300 | 598282175 | 3560 | 3560 | 3560 | 3560 | 278 |
| 460 | 20240527 | 113200 | 597292495 | 3555 | 3555 | 3555 | 3555 | 346 |
| 461 | 20240527 | 113100 | 596062465 | 3555 | 3555 | 3555 | 3555 | 47 |
| 462 | 20240527 | 113000 | 595895380 | 3560 | 3560 | 3565 | 3560 | 301 |
| 463 | 20240527 | 112900 | 594822830 | 3565 | 3560 | 3570 | 3560 | 56 |
| 464 | 20240527 | 112800 | 594623220 | 3555 | 3555 | 3555 | 3555 | 0 |
| 465 | 20240527 | 112700 | 594623220 | 3555 | 3555 | 3555 | 3555 | 610 |
| 466 | 20240527 | 112600 | 592454670 | 3565 | 3560 | 3565 | 3550 | 4786 |
| 467 | 20240527 | 112500 | 575441440 | 3555 | 3560 | 3565 | 3555 | 2912 |
| 468 | 20240527 | 112400 | 565083730 | 3560 | 3560 | 3565 | 3560 | 1130 |
| 469 | 20240527 | 112300 | 561060515 | 3560 | 3565 | 3565 | 3560 | 6528 |
| 470 | 20240527 | 112200 | 537806590 | 3570 | 3570 | 3570 | 3570 | 704 |
| 471 | 20240527 | 112100 | 535293310 | 3575 | 3575 | 3575 | 3575 | 0 |
| 472 | 20240527 | 112000 | 535293310 | 3575 | 3575 | 3575 | 3575 | 210 |
| 473 | 20240527 | 111900 | 534542560 | 3590 | 3575 | 3590 | 3575 | 220 |
| 474 | 20240527 | 111800 | 533755970 | 3570 | 3570 | 3570 | 3570 | 21 |
| 475 | 20240527 | 111700 | 533681000 | 3570 | 3570 | 3570 | 3570 | 310 |
| 476 | 20240527 | 111600 | 532574300 | 3570 | 3570 | 3570 | 3570 | 16 |
| 477 | 20240527 | 111500 | 532517180 | 3570 | 3570 | 3570 | 3570 | 0 |
| 478 | 20240527 | 111400 | 532517180 | 3570 | 3570 | 3570 | 3570 | 167 |
| 479 | 20240527 | 111300 | 531920990 | 3570 | 3570 | 3570 | 3570 | 98 |
| 480 | 20240527 | 111200 | 531571130 | 3565 | 3565 | 3565 | 3565 | 851 |
| 481 | 20240527 | 111100 | 528537315 | 3570 | 3570 | 3570 | 3570 | 1 |
| 482 | 20240527 | 111000 | 528533745 | 3565 | 3570 | 3570 | 3565 | 1265 |
| 483 | 20240527 | 110900 | 524023920 | 3570 | 3570 | 3570 | 3570 | 955 |
| 484 | 20240527 | 110800 | 520614570 | 3570 | 3570 | 3570 | 3570 | 22 |
| 485 | 20240527 | 110700 | 520536030 | 3565 | 3565 | 3565 | 3565 | 35 |
| 486 | 20240527 | 110600 | 520411255 | 3575 | 3560 | 3575 | 3560 | 288 |
| 487 | 20240527 | 110500 | 519385860 | 3560 | 3565 | 3570 | 3560 | 4197 |
| 488 | 20240527 | 110400 | 504422420 | 3575 | 3565 | 3575 | 3565 | 425 |
| 489 | 20240527 | 110300 | 502907285 | 3575 | 3575 | 3575 | 3565 | 1339 |
| 490 | 20240527 | 110200 | 498127610 | 3595 | 3575 | 3595 | 3575 | 278 |
| 491 | 20240527 | 110100 | 497133650 | 3575 | 3575 | 3575 | 3570 | 103 |
| 492 | 20240527 | 110000 | 496765490 | 3575 | 3575 | 3575 | 3575 | 100 |
| 493 | 20240527 | 105900 | 496407990 | 3565 | 3570 | 3570 | 3565 | 150 |
| 494 | 20240527 | 105800 | 495872745 | 3570 | 3570 | 3570 | 3570 | 1 |
| 495 | 20240527 | 105700 | 495869175 | 3570 | 3565 | 3570 | 3565 | 1421 |
| 496 | 20240527 | 105600 | 490803215 | 3570 | 3570 | 3570 | 3570 | 2 |
| 497 | 20240527 | 105500 | 490796075 | 3570 | 3570 | 3570 | 3570 | 0 |
| 498 | 20240527 | 105400 | 490796075 | 3570 | 3570 | 3570 | 3570 | 2 |
| 499 | 20240527 | 105300 | 490788935 | 3570 | 3570 | 3570 | 3570 | 2 |
| 500 | 20240527 | 105200 | 490781795 | 3565 | 3580 | 3580 | 3565 | 2748 |
| 501 | 20240527 | 105100 | 480971595 | 3580 | 3580 | 3580 | 3575 | 272 |
| 502 | 20240527 | 105000 | 479999155 | 3575 | 3575 | 3575 | 3575 | 1 |
| 503 | 20240527 | 104900 | 479995580 | 3580 | 3575 | 3580 | 3575 | 4 |
| 504 | 20240527 | 104800 | 479981270 | 3580 | 3580 | 3580 | 3580 | 2 |
| 505 | 20240527 | 104700 | 479974110 | 3575 | 3575 | 3575 | 3575 | 0 |
| 506 | 20240527 | 104600 | 479974110 | 3575 | 3580 | 3580 | 3575 | 1300 |
| 507 | 20240527 | 104500 | 475326325 | 3600 | 3600 | 3600 | 3600 | 0 |
| 508 | 20240527 | 104400 | 475326325 | 3600 | 3580 | 3600 | 3580 | 233 |
| 509 | 20240527 | 104300 | 474492165 | 3600 | 3585 | 3600 | 3585 | 285 |
| 510 | 20240527 | 104200 | 473470380 | 3590 | 3595 | 3600 | 3590 | 5 |
| 511 | 20240527 | 104100 | 473452415 | 3600 | 3585 | 3600 | 3585 | 100 |
| 512 | 20240527 | 104000 | 473092630 | 3585 | 3585 | 3585 | 3585 | 100 |
| 513 | 20240527 | 103900 | 472734130 | 3585 | 3585 | 3585 | 3585 | 150 |
| 514 | 20240527 | 103800 | 472196380 | 3585 | 3575 | 3585 | 3575 | 285 |
| 515 | 20240527 | 103700 | 471177330 | 3580 | 3580 | 3580 | 3580 | 6 |
| 516 | 20240527 | 103600 | 471155850 | 3580 | 3585 | 3585 | 3575 | 633 |
| 517 | 20240527 | 103500 | 468892555 | 3585 | 3585 | 3585 | 3580 | 818 |
| 518 | 20240527 | 103400 | 465964085 | 3585 | 3590 | 3590 | 3585 | 177 |
| 519 | 20240527 | 103300 | 465329535 | 3600 | 3585 | 3600 | 3585 | 503 |
| 520 | 20240527 | 103200 | 463524750 | 3585 | 3585 | 3585 | 3585 | 20 |
| 521 | 20240527 | 103100 | 463453050 | 3585 | 3585 | 3585 | 3585 | 152 |
| 522 | 20240527 | 103000 | 462908130 | 3580 | 3580 | 3580 | 3580 | 0 |
| 523 | 20240527 | 102900 | 462908130 | 3580 | 3580 | 3580 | 3580 | 372 |
| 524 | 20240527 | 102800 | 461576370 | 3580 | 3580 | 3580 | 3580 | 0 |
| 525 | 20240527 | 102700 | 461576370 | 3580 | 3580 | 3580 | 3580 | 0 |
| 526 | 20240527 | 102600 | 461576370 | 3580 | 3580 | 3580 | 3580 | 617 |
| 527 | 20240527 | 102500 | 459367510 | 3580 | 3575 | 3580 | 3575 | 81 |
| 528 | 20240527 | 102400 | 459077605 | 3570 | 3570 | 3570 | 3570 | 517 |
| 529 | 20240527 | 102300 | 457231915 | 3575 | 3575 | 3575 | 3575 | 97 |
| 530 | 20240527 | 102200 | 456885140 | 3570 | 3575 | 3575 | 3570 | 33 |
| 531 | 20240527 | 102100 | 456767180 | 3570 | 3570 | 3570 | 3570 | 50 |
| 532 | 20240527 | 102000 | 456588680 | 3570 | 3575 | 3575 | 3570 | 1583 |
| 533 | 20240527 | 101900 | 450936955 | 3585 | 3570 | 3585 | 3570 | 17 |
| 534 | 20240527 | 101800 | 450876235 | 3570 | 3575 | 3575 | 3570 | 3023 |
| 535 | 20240527 | 101700 | 440080335 | 3575 | 3580 | 3580 | 3575 | 1500 |
| 536 | 20240527 | 101600 | 434716655 | 3580 | 3580 | 3580 | 3580 | 228 |
| 537 | 20240527 | 101500 | 433900415 | 3580 | 3590 | 3590 | 3580 | 59 |
| 538 | 20240527 | 101400 | 433689185 | 3580 | 3585 | 3585 | 3580 | 1553 |
| 539 | 20240527 | 101300 | 428129300 | 3585 | 3585 | 3585 | 3585 | 31 |
| 540 | 20240527 | 101200 | 428018165 | 3580 | 3590 | 3590 | 3580 | 3005 |
| 541 | 20240527 | 101100 | 417245050 | 3590 | 3580 | 3590 | 3580 | 1903 |
| 542 | 20240527 | 101000 | 410432280 | 3585 | 3580 | 3585 | 3580 | 1734 |
| 543 | 20240527 | 100900 | 404221735 | 3580 | 3580 | 3580 | 3575 | 577 |
| 544 | 20240527 | 100800 | 402157490 | 3585 | 3585 | 3585 | 3585 | 0 |
| 545 | 20240527 | 100700 | 402157490 | 3585 | 3585 | 3585 | 3580 | 76 |
| 546 | 20240527 | 100600 | 401885280 | 3580 | 3580 | 3580 | 3580 | 9 |
| 547 | 20240527 | 100500 | 401853060 | 3575 | 3575 | 3575 | 3575 | 1593 |
| 548 | 20240527 | 100400 | 396158085 | 3575 | 3585 | 3585 | 3570 | 2353 |
| 549 | 20240527 | 100300 | 387751260 | 3575 | 3595 | 3595 | 3570 | 821 |
| 550 | 20240527 | 100200 | 384819150 | 3570 | 3595 | 3595 | 3570 | 10883 |
| 551 | 20240527 | 100100 | 345858350 | 3595 | 3590 | 3595 | 3590 | 113 |
| 552 | 20240527 | 100000 | 345452180 | 3585 | 3585 | 3585 | 3585 | 0 |
| 553 | 20240527 | 095900 | 345452180 | 3585 | 3585 | 3585 | 3585 | 10 |
| 554 | 20240527 | 095800 | 345416330 | 3585 | 3585 | 3595 | 3585 | 995 |
| 555 | 20240527 | 095700 | 341849245 | 3585 | 3585 | 3585 | 3585 | 100 |
| 556 | 20240527 | 095600 | 341490745 | 3585 | 3595 | 3595 | 3585 | 102 |
| 557 | 20240527 | 095500 | 341125055 | 3585 | 3590 | 3590 | 3585 | 2940 |
| 558 | 20240527 | 095400 | 330576325 | 3590 | 3585 | 3590 | 3585 | 32 |
| 559 | 20240527 | 095300 | 330461545 | 3585 | 3585 | 3585 | 3585 | 321 |
| 560 | 20240527 | 095200 | 329310760 | 3585 | 3580 | 3585 | 3580 | 821 |
| 561 | 20240527 | 095100 | 326371080 | 3580 | 3595 | 3600 | 3580 | 5782 |
| 562 | 20240527 | 095000 | 305654110 | 3600 | 3595 | 3600 | 3595 | 37 |
| 563 | 20240527 | 094900 | 305520960 | 3610 | 3600 | 3610 | 3590 | 3006 |
| 564 | 20240527 | 094800 | 294721025 | 3605 | 3605 | 3605 | 3605 | 0 |
| 565 | 20240527 | 094700 | 294721025 | 3605 | 3615 | 3615 | 3605 | 1242 |
| 566 | 20240527 | 094600 | 290239140 | 3615 | 3605 | 3615 | 3605 | 279 |
| 567 | 20240527 | 094500 | 289233060 | 3605 | 3605 | 3605 | 3605 | 1230 |
| 568 | 20240527 | 094400 | 284798910 | 3605 | 3605 | 3605 | 3605 | 0 |
| 569 | 20240527 | 094300 | 284798910 | 3605 | 3605 | 3605 | 3605 | 0 |
| 570 | 20240527 | 094200 | 284798910 | 3605 | 3605 | 3605 | 3605 | 188 |
| 571 | 20240527 | 094100 | 284121170 | 3605 | 3610 | 3615 | 3605 | 136 |
| 572 | 20240527 | 094000 | 283629920 | 3605 | 3605 | 3605 | 3605 | 0 |
| 573 | 20240527 | 093900 | 283629920 | 3605 | 3600 | 3625 | 3600 | 862 |
| 574 | 20240527 | 093800 | 280511680 | 3600 | 3600 | 3600 | 3600 | 2156 |
| 575 | 20240527 | 093700 | 272750080 | 3600 | 3595 | 3600 | 3595 | 536 |
| 576 | 20240527 | 093600 | 270821160 | 3595 | 3610 | 3610 | 3595 | 8932 |
| 577 | 20240527 | 093500 | 238646840 | 3615 | 3615 | 3615 | 3615 | 0 |
| 578 | 20240527 | 093400 | 238646840 | 3615 | 3615 | 3615 | 3615 | 28 |
| 579 | 20240527 | 093300 | 238545620 | 3620 | 3620 | 3620 | 3620 | 1 |
| 580 | 20240527 | 093200 | 238542000 | 3620 | 3610 | 3620 | 3610 | 201 |
| 581 | 20240527 | 093100 | 237815380 | 3610 | 3610 | 3610 | 3610 | 0 |
| 582 | 20240527 | 093000 | 237815380 | 3610 | 3610 | 3610 | 3610 | 259 |
| 583 | 20240527 | 092900 | 236880390 | 3610 | 3610 | 3610 | 3610 | 39 |
| 584 | 20240527 | 092800 | 236739600 | 3615 | 3610 | 3615 | 3605 | 8204 |
| 585 | 20240527 | 092700 | 207125185 | 3610 | 3620 | 3620 | 3610 | 441 |
| 586 | 20240527 | 092600 | 205533150 | 3620 | 3620 | 3620 | 3610 | 1011 |
| 587 | 20240527 | 092500 | 201883000 | 3625 | 3620 | 3625 | 3620 | 111 |
| 588 | 20240527 | 092400 | 201481125 | 3620 | 3610 | 3620 | 3610 | 361 |
| 589 | 20240527 | 092300 | 200177115 | 3610 | 3625 | 3625 | 3610 | 39 |
| 590 | 20240527 | 092200 | 200035785 | 3620 | 3620 | 3620 | 3620 | 11 |
| 591 | 20240527 | 092100 | 199995965 | 3595 | 3625 | 3625 | 3595 | 7547 |
| 592 | 20240527 | 092000 | 172797445 | 3610 | 3610 | 3610 | 3610 | 100 |
| 593 | 20240527 | 091900 | 172436445 | 3610 | 3610 | 3610 | 3610 | 2 |
| 594 | 20240527 | 091800 | 172429225 | 3610 | 3595 | 3620 | 3595 | 4295 |
| 595 | 20240527 | 091700 | 156921825 | 3615 | 3600 | 3615 | 3595 | 31 |
| 596 | 20240527 | 091600 | 156810335 | 3595 | 3605 | 3625 | 3595 | 6792 |
| 597 | 20240527 | 091500 | 132331295 | 3600 | 3620 | 3620 | 3600 | 8818 |
| 598 | 20240527 | 091400 | 100510445 | 3615 | 3625 | 3625 | 3615 | 588 |
| 599 | 20240527 | 091300 | 98382075 | 3625 | 3640 | 3640 | 3625 | 1772 |
| 600 | 20240527 | 091200 | 91949010 | 3635 | 3640 | 3640 | 3635 | 61 |
| 601 | 20240527 | 091100 | 91726975 | 3640 | 3650 | 3650 | 3640 | 2299 |
| 602 | 20240527 | 091000 | 83356385 | 3655 | 3655 | 3655 | 3655 | 65 |
| 603 | 20240527 | 090900 | 83118810 | 3650 | 3640 | 3650 | 3630 | 2808 |
| 604 | 20240527 | 090800 | 72880305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 605 | 20240527 | 090700 | 72880305 | 3645 | 3625 | 3645 | 3625 | 316 |
| 606 | 20240527 | 090600 | 71734600 | 3625 | 3645 | 3645 | 3625 | 406 |
| 607 | 20240527 | 090500 | 70256750 | 3645 | 3610 | 3645 | 3610 | 5369 |
| 608 | 20240527 | 090400 | 50709890 | 3610 | 3630 | 3630 | 3605 | 926 |
| 609 | 20240527 | 090300 | 47364170 | 3640 | 3640 | 3640 | 3625 | 649 |
| 610 | 20240527 | 090200 | 45009310 | 3625 | 3635 | 3645 | 3625 | 3562 |
| 611 | 20240527 | 090100 | 32095260 | 3640 | 3655 | 3660 | 3640 | 1578 |
| 612 | 20240527 | 090000 | 26329950 | 3655 | 3605 | 3695 | 3605 | 7192 |