31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 184100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 3 | 20240529 | 184000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 4 | 20240529 | 183900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 5 | 20240529 | 183800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 6 | 20240529 | 183700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 7 | 20240529 | 183600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 8 | 20240529 | 183500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 9 | 20240529 | 183400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 10 | 20240529 | 183300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 11 | 20240529 | 183200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 12 | 20240529 | 183100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 13 | 20240529 | 183000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 14 | 20240529 | 182900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 15 | 20240529 | 182800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 16 | 20240529 | 182700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 17 | 20240529 | 182600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 18 | 20240529 | 182500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 19 | 20240529 | 182400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 20 | 20240529 | 182300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 21 | 20240529 | 182200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 22 | 20240529 | 182100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 23 | 20240529 | 182000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 24 | 20240529 | 181900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 25 | 20240529 | 181800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 26 | 20240529 | 181700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 27 | 20240529 | 181600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 28 | 20240529 | 181500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 29 | 20240529 | 181400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 30 | 20240529 | 181300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 31 | 20240529 | 181200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 32 | 20240529 | 181100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 33 | 20240529 | 181000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 34 | 20240529 | 180900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 35 | 20240529 | 180800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 36 | 20240529 | 180700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 37 | 20240529 | 180600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 38 | 20240529 | 180500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 39 | 20240529 | 180400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 40 | 20240529 | 180300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 41 | 20240529 | 180200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 42 | 20240529 | 180100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 43 | 20240529 | 180000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 44 | 20240529 | 175900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 45 | 20240529 | 175800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 46 | 20240529 | 175700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 47 | 20240529 | 175600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 48 | 20240529 | 175500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 49 | 20240529 | 175400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 50 | 20240529 | 175300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 51 | 20240529 | 175200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 52 | 20240529 | 175100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 53 | 20240529 | 175000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 54 | 20240529 | 174900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 55 | 20240529 | 174800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 56 | 20240529 | 174700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 57 | 20240529 | 174600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 58 | 20240529 | 174500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 59 | 20240529 | 174400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 60 | 20240529 | 174300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 61 | 20240529 | 174200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 62 | 20240529 | 174100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 63 | 20240529 | 174000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 64 | 20240529 | 173900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 65 | 20240529 | 173800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 66 | 20240529 | 173700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 67 | 20240529 | 173600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 68 | 20240529 | 173500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 69 | 20240529 | 173400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 70 | 20240529 | 173300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 71 | 20240529 | 173200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 72 | 20240529 | 173100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 73 | 20240529 | 173000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 74 | 20240529 | 172900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 75 | 20240529 | 172800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 76 | 20240529 | 172700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 77 | 20240529 | 172600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 78 | 20240529 | 172500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 79 | 20240529 | 172400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 80 | 20240529 | 172300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 81 | 20240529 | 172200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 82 | 20240529 | 172100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 83 | 20240529 | 172000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 84 | 20240529 | 171900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 85 | 20240529 | 171800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 86 | 20240529 | 171700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 87 | 20240529 | 171600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 88 | 20240529 | 171500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 89 | 20240529 | 171400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 90 | 20240529 | 171300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 91 | 20240529 | 171200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 92 | 20240529 | 171100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 93 | 20240529 | 171000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 94 | 20240529 | 170900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 95 | 20240529 | 170800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 96 | 20240529 | 170700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 97 | 20240529 | 170600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 98 | 20240529 | 170500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 99 | 20240529 | 170400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 100 | 20240529 | 170300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 101 | 20240529 | 170200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 102 | 20240529 | 170100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 103 | 20240529 | 170000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 104 | 20240529 | 165900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 105 | 20240529 | 165800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 106 | 20240529 | 165700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 107 | 20240529 | 165600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 108 | 20240529 | 165500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 109 | 20240529 | 165400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 110 | 20240529 | 165300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 111 | 20240529 | 165200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 112 | 20240529 | 165100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 113 | 20240529 | 165000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 114 | 20240529 | 164900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 115 | 20240529 | 164800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 116 | 20240529 | 164700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 117 | 20240529 | 164600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 118 | 20240529 | 164500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 119 | 20240529 | 164400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 120 | 20240529 | 164300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 121 | 20240529 | 164200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 122 | 20240529 | 164100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 123 | 20240529 | 164000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 124 | 20240529 | 163900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 125 | 20240529 | 163800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 126 | 20240529 | 163700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 127 | 20240529 | 163600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 128 | 20240529 | 163500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 129 | 20240529 | 163400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 130 | 20240529 | 163300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 131 | 20240529 | 163200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 132 | 20240529 | 163100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 133 | 20240529 | 163000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 134 | 20240529 | 162900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 135 | 20240529 | 162800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 136 | 20240529 | 162700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 137 | 20240529 | 162600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 138 | 20240529 | 162500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 139 | 20240529 | 162400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 140 | 20240529 | 162300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 141 | 20240529 | 162200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 142 | 20240529 | 162100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 143 | 20240529 | 162000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 144 | 20240529 | 161900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 145 | 20240529 | 161800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 146 | 20240529 | 161700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 147 | 20240529 | 161600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 148 | 20240529 | 161500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 149 | 20240529 | 161400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 150 | 20240529 | 161300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 151 | 20240529 | 161200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 152 | 20240529 | 161100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 153 | 20240529 | 161000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 154 | 20240529 | 160900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 155 | 20240529 | 160800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 156 | 20240529 | 160700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 157 | 20240529 | 160600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 158 | 20240529 | 160500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 159 | 20240529 | 160400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 160 | 20240529 | 160300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 161 | 20240529 | 160200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 162 | 20240529 | 160100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 163 | 20240529 | 160000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 164 | 20240529 | 155900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 165 | 20240529 | 155800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 166 | 20240529 | 155700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 167 | 20240529 | 155600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 168 | 20240529 | 155500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 169 | 20240529 | 155400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 170 | 20240529 | 155300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 171 | 20240529 | 155200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 172 | 20240529 | 155100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 173 | 20240529 | 155000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 174 | 20240529 | 154900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 175 | 20240529 | 154800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 176 | 20240529 | 154700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 177 | 20240529 | 154600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 178 | 20240529 | 154500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 179 | 20240529 | 154400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 180 | 20240529 | 154300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 181 | 20240529 | 154200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 182 | 20240529 | 154100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 183 | 20240529 | 154000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 184 | 20240529 | 153900 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 185 | 20240529 | 153800 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 186 | 20240529 | 153700 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 187 | 20240529 | 153600 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 188 | 20240529 | 153500 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 189 | 20240529 | 153400 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 190 | 20240529 | 153300 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 191 | 20240529 | 153200 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 192 | 20240529 | 153100 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 0 |
| 193 | 20240529 | 153000 | 1931175820 | 19020 | 19020 | 19020 | 19020 | 2367 |
| 194 | 20240529 | 152900 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 195 | 20240529 | 152800 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 196 | 20240529 | 152700 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 197 | 20240529 | 152600 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 198 | 20240529 | 152500 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 199 | 20240529 | 152400 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 200 | 20240529 | 152300 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 201 | 20240529 | 152200 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 202 | 20240529 | 152100 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 203 | 20240529 | 152000 | 1886155480 | 19040 | 19040 | 19040 | 19040 | 0 |
| 204 | 20240529 | 151900 | 1886155480 | 19040 | 19010 | 19040 | 19010 | 113 |
| 205 | 20240529 | 151800 | 1884005510 | 19010 | 18970 | 19010 | 18970 | 29 |
| 206 | 20240529 | 151700 | 1883454490 | 18980 | 18980 | 18980 | 18970 | 121 |
| 207 | 20240529 | 151600 | 1881158030 | 18980 | 18980 | 18980 | 18980 | 133 |
| 208 | 20240529 | 151500 | 1878633690 | 18970 | 18970 | 18980 | 18970 | 258 |
| 209 | 20240529 | 151400 | 1873739210 | 18970 | 18990 | 18990 | 18970 | 58 |
| 210 | 20240529 | 151300 | 1872638370 | 18990 | 19030 | 19030 | 18990 | 145 |
| 211 | 20240529 | 151200 | 1869881840 | 19050 | 19050 | 19050 | 19050 | 5 |
| 212 | 20240529 | 151100 | 1869786590 | 19050 | 18950 | 19050 | 18950 | 905 |
| 213 | 20240529 | 151000 | 1852623330 | 18960 | 19030 | 19030 | 18960 | 1573 |
| 214 | 20240529 | 150900 | 1822716930 | 19030 | 19030 | 19030 | 19030 | 204 |
| 215 | 20240529 | 150800 | 1818834810 | 19040 | 19060 | 19060 | 19040 | 370 |
| 216 | 20240529 | 150700 | 1811789280 | 19060 | 19060 | 19060 | 19060 | 0 |
| 217 | 20240529 | 150600 | 1811789280 | 19060 | 19020 | 19060 | 19020 | 355 |
| 218 | 20240529 | 150500 | 1805027020 | 19020 | 19030 | 19030 | 19020 | 192 |
| 219 | 20240529 | 150400 | 1801374170 | 19030 | 19020 | 19120 | 19020 | 514 |
| 220 | 20240529 | 150300 | 1791578790 | 19000 | 19020 | 19120 | 19000 | 58 |
| 221 | 20240529 | 150200 | 1790475670 | 19020 | 19040 | 19040 | 19020 | 246 |
| 222 | 20240529 | 150100 | 1785795180 | 19020 | 19050 | 19050 | 19020 | 245 |
| 223 | 20240529 | 150000 | 1781130600 | 19000 | 19110 | 19110 | 19000 | 2131 |
| 224 | 20240529 | 145900 | 1740498760 | 19120 | 19100 | 19140 | 19090 | 582 |
| 225 | 20240529 | 145800 | 1729379480 | 19090 | 19100 | 19110 | 19090 | 395 |
| 226 | 20240529 | 145700 | 1721835320 | 19100 | 19080 | 19100 | 19070 | 463 |
| 227 | 20240529 | 145600 | 1712999010 | 19080 | 19100 | 19130 | 19060 | 742 |
| 228 | 20240529 | 145500 | 1698836120 | 19090 | 19100 | 19130 | 19090 | 830 |
| 229 | 20240529 | 145400 | 1682986600 | 19100 | 19100 | 19140 | 19090 | 1227 |
| 230 | 20240529 | 145300 | 1659549170 | 19140 | 19060 | 19150 | 19050 | 1307 |
| 231 | 20240529 | 145200 | 1634615250 | 19060 | 19060 | 19060 | 19040 | 888 |
| 232 | 20240529 | 145100 | 1617692340 | 19050 | 19030 | 19050 | 19030 | 301 |
| 233 | 20240529 | 145000 | 1611958510 | 19020 | 18980 | 19020 | 18980 | 1787 |
| 234 | 20240529 | 144900 | 1578014000 | 18970 | 18910 | 18980 | 18910 | 751 |
| 235 | 20240529 | 144800 | 1563781420 | 18910 | 18900 | 18910 | 18890 | 281 |
| 236 | 20240529 | 144700 | 1558469740 | 18900 | 18900 | 18900 | 18890 | 238 |
| 237 | 20240529 | 144600 | 1553972650 | 18900 | 18880 | 18910 | 18880 | 303 |
| 238 | 20240529 | 144500 | 1548244430 | 18880 | 18880 | 18890 | 18880 | 322 |
| 239 | 20240529 | 144400 | 1542164640 | 18870 | 18870 | 18870 | 18870 | 101 |
| 240 | 20240529 | 144300 | 1540258770 | 18870 | 18880 | 18880 | 18870 | 493 |
| 241 | 20240529 | 144200 | 1530955650 | 18880 | 18870 | 18880 | 18870 | 333 |
| 242 | 20240529 | 144100 | 1524671920 | 18870 | 18880 | 18880 | 18870 | 3 |
| 243 | 20240529 | 144000 | 1524615290 | 18890 | 18890 | 18890 | 18890 | 2 |
| 244 | 20240529 | 143900 | 1524577510 | 18880 | 18890 | 18890 | 18880 | 172 |
| 245 | 20240529 | 143800 | 1521330010 | 18880 | 18880 | 18880 | 18880 | 41 |
| 246 | 20240529 | 143700 | 1520555930 | 18880 | 18880 | 18880 | 18870 | 112 |
| 247 | 20240529 | 143600 | 1518442370 | 18880 | 18880 | 18880 | 18880 | 2 |
| 248 | 20240529 | 143500 | 1518404610 | 18880 | 18880 | 18880 | 18880 | 0 |
| 249 | 20240529 | 143400 | 1518404610 | 18880 | 18880 | 18880 | 18880 | 83 |
| 250 | 20240529 | 143300 | 1516837570 | 18880 | 18880 | 18880 | 18880 | 10 |
| 251 | 20240529 | 143200 | 1516648770 | 18870 | 18850 | 18870 | 18850 | 297 |
| 252 | 20240529 | 143100 | 1511049240 | 18870 | 18860 | 18870 | 18860 | 37 |
| 253 | 20240529 | 143000 | 1510351360 | 18840 | 18860 | 18860 | 18840 | 3 |
| 254 | 20240529 | 142900 | 1510294800 | 18860 | 18840 | 18860 | 18840 | 101 |
| 255 | 20240529 | 142800 | 1508391940 | 18840 | 18830 | 18870 | 18830 | 101 |
| 256 | 20240529 | 142700 | 1506488340 | 18830 | 18830 | 18830 | 18830 | 100 |
| 257 | 20240529 | 142600 | 1504605340 | 18840 | 18840 | 18840 | 18840 | 2 |
| 258 | 20240529 | 142500 | 1504567660 | 18840 | 18830 | 18840 | 18830 | 78 |
| 259 | 20240529 | 142400 | 1503098710 | 18820 | 18840 | 18840 | 18820 | 180 |
| 260 | 20240529 | 142300 | 1499708860 | 18840 | 18850 | 18850 | 18840 | 99 |
| 261 | 20240529 | 142200 | 1497843170 | 18840 | 18830 | 18840 | 18830 | 142 |
| 262 | 20240529 | 142100 | 1495168870 | 18830 | 18810 | 18840 | 18810 | 295 |
| 263 | 20240529 | 142000 | 1489618930 | 18800 | 18820 | 18820 | 18800 | 3 |
| 264 | 20240529 | 141900 | 1489562490 | 18800 | 18810 | 18810 | 18800 | 311 |
| 265 | 20240529 | 141800 | 1483715670 | 18790 | 18830 | 18830 | 18790 | 1464 |
| 266 | 20240529 | 141700 | 1456199440 | 18830 | 18840 | 18840 | 18830 | 478 |
| 267 | 20240529 | 141600 | 1447197120 | 18840 | 18880 | 18880 | 18840 | 1780 |
| 268 | 20240529 | 141500 | 1413625650 | 18880 | 18880 | 18880 | 18880 | 0 |
| 269 | 20240529 | 141400 | 1413625650 | 18880 | 18890 | 18890 | 18880 | 102 |
| 270 | 20240529 | 141300 | 1411699870 | 18880 | 18880 | 18880 | 18880 | 0 |
| 271 | 20240529 | 141200 | 1411699870 | 18880 | 18880 | 18890 | 18880 | 80 |
| 272 | 20240529 | 141100 | 1410189450 | 18880 | 18890 | 18890 | 18880 | 103 |
| 273 | 20240529 | 141000 | 1408244790 | 18890 | 18890 | 18890 | 18880 | 4 |
| 274 | 20240529 | 140900 | 1408169240 | 18880 | 18880 | 18880 | 18880 | 101 |
| 275 | 20240529 | 140800 | 1406262360 | 18880 | 18880 | 18880 | 18880 | 269 |
| 276 | 20240529 | 140700 | 1401183640 | 18880 | 18880 | 18890 | 18880 | 5 |
| 277 | 20240529 | 140600 | 1401089220 | 18890 | 18890 | 18890 | 18890 | 67 |
| 278 | 20240529 | 140500 | 1399823590 | 18890 | 18890 | 18890 | 18890 | 1 |
| 279 | 20240529 | 140400 | 1399804700 | 18880 | 18900 | 18900 | 18880 | 106 |
| 280 | 20240529 | 140300 | 1397801730 | 18890 | 18890 | 18890 | 18890 | 150 |
| 281 | 20240529 | 140200 | 1394968230 | 18890 | 18890 | 18890 | 18890 | 1 |
| 282 | 20240529 | 140100 | 1394949340 | 18890 | 18890 | 18890 | 18890 | 4 |
| 283 | 20240529 | 140000 | 1394873780 | 18920 | 18880 | 18920 | 18880 | 155 |
| 284 | 20240529 | 135900 | 1391946420 | 18880 | 18880 | 18880 | 18870 | 154 |
| 285 | 20240529 | 135800 | 1389039460 | 18890 | 18940 | 18940 | 18890 | 2223 |
| 286 | 20240529 | 135700 | 1346991970 | 18940 | 18940 | 18940 | 18940 | 2 |
| 287 | 20240529 | 135600 | 1346954090 | 18940 | 18950 | 18950 | 18940 | 150 |
| 288 | 20240529 | 135500 | 1344112590 | 18950 | 18940 | 18950 | 18940 | 9 |
| 289 | 20240529 | 135400 | 1343942110 | 18930 | 18930 | 18930 | 18930 | 100 |
| 290 | 20240529 | 135300 | 1342049110 | 18950 | 18910 | 18950 | 18910 | 133 |
| 291 | 20240529 | 135200 | 1339530370 | 18880 | 18880 | 18880 | 18880 | 0 |
| 292 | 20240529 | 135100 | 1339530370 | 18880 | 18890 | 18920 | 18880 | 129 |
| 293 | 20240529 | 135000 | 1337094270 | 18890 | 18840 | 18890 | 18840 | 3 |
| 294 | 20240529 | 134900 | 1337037650 | 18900 | 18860 | 18900 | 18860 | 101 |
| 295 | 20240529 | 134800 | 1335129350 | 18860 | 18800 | 18860 | 18800 | 682 |
| 296 | 20240529 | 134700 | 1322279020 | 18820 | 18820 | 18820 | 18820 | 2 |
| 297 | 20240529 | 134600 | 1322241380 | 18800 | 18810 | 18820 | 18800 | 171 |
| 298 | 20240529 | 134500 | 1319025820 | 18810 | 18810 | 18810 | 18810 | 1 |
| 299 | 20240529 | 134400 | 1319007010 | 18800 | 18800 | 18800 | 18800 | 2 |
| 300 | 20240529 | 134300 | 1318969410 | 18790 | 18810 | 18810 | 18790 | 111 |
| 301 | 20240529 | 134200 | 1316883620 | 18790 | 18800 | 18800 | 18790 | 38 |
| 302 | 20240529 | 134100 | 1316169270 | 18800 | 18800 | 18800 | 18800 | 67 |
| 303 | 20240529 | 134000 | 1314909670 | 18810 | 18800 | 18810 | 18800 | 83 |
| 304 | 20240529 | 133900 | 1313349250 | 18810 | 18810 | 18810 | 18810 | 12 |
| 305 | 20240529 | 133800 | 1313123530 | 18810 | 18810 | 18820 | 18810 | 125 |
| 306 | 20240529 | 133700 | 1310772260 | 18810 | 18810 | 18810 | 18810 | 60 |
| 307 | 20240529 | 133600 | 1309643660 | 18810 | 18810 | 18810 | 18810 | 118 |
| 308 | 20240529 | 133500 | 1307424080 | 18810 | 18810 | 18810 | 18810 | 154 |
| 309 | 20240529 | 133400 | 1304527340 | 18820 | 18810 | 18820 | 18810 | 2 |
| 310 | 20240529 | 133300 | 1304489710 | 18790 | 18810 | 18810 | 18790 | 104 |
| 311 | 20240529 | 133200 | 1302535470 | 18810 | 18810 | 18810 | 18810 | 20 |
| 312 | 20240529 | 133100 | 1302159270 | 18770 | 18770 | 18770 | 18770 | 101 |
| 313 | 20240529 | 133000 | 1300263500 | 18770 | 18770 | 18800 | 18770 | 177 |
| 314 | 20240529 | 132900 | 1296936440 | 18770 | 18770 | 18770 | 18770 | 2 |
| 315 | 20240529 | 132800 | 1296898900 | 18740 | 18740 | 18740 | 18740 | 196 |
| 316 | 20240529 | 132700 | 1293225860 | 18740 | 18740 | 18740 | 18740 | 4 |
| 317 | 20240529 | 132600 | 1293150900 | 18740 | 18740 | 18740 | 18740 | 2 |
| 318 | 20240529 | 132500 | 1293113420 | 18720 | 18720 | 18720 | 18720 | 0 |
| 319 | 20240529 | 132400 | 1293113420 | 18720 | 18720 | 18720 | 18720 | 0 |
| 320 | 20240529 | 132300 | 1293113420 | 18720 | 18710 | 18720 | 18710 | 449 |
| 321 | 20240529 | 132200 | 1284709140 | 18720 | 18720 | 18720 | 18720 | 2 |
| 322 | 20240529 | 132100 | 1284671700 | 18710 | 18710 | 18710 | 18710 | 101 |
| 323 | 20240529 | 132000 | 1282781990 | 18710 | 18710 | 18710 | 18710 | 1 |
| 324 | 20240529 | 131900 | 1282763280 | 18710 | 18710 | 18710 | 18710 | 16 |
| 325 | 20240529 | 131800 | 1282463920 | 18710 | 18720 | 18720 | 18710 | 206 |
| 326 | 20240529 | 131700 | 1278608600 | 18710 | 18720 | 18720 | 18710 | 105 |
| 327 | 20240529 | 131600 | 1276644020 | 18720 | 18710 | 18720 | 18710 | 101 |
| 328 | 20240529 | 131500 | 1274754300 | 18710 | 18710 | 18710 | 18710 | 0 |
| 329 | 20240529 | 131400 | 1274754300 | 18710 | 18720 | 18720 | 18710 | 101 |
| 330 | 20240529 | 131300 | 1272864580 | 18710 | 18720 | 18720 | 18710 | 106 |
| 331 | 20240529 | 131200 | 1270881260 | 18700 | 18700 | 18700 | 18700 | 0 |
| 332 | 20240529 | 131100 | 1270881260 | 18700 | 18760 | 18760 | 18700 | 2074 |
| 333 | 20240529 | 131000 | 1232057970 | 18770 | 18770 | 18770 | 18770 | 94 |
| 334 | 20240529 | 130900 | 1230293590 | 18770 | 18770 | 18770 | 18770 | 0 |
| 335 | 20240529 | 130800 | 1230293590 | 18770 | 18800 | 18800 | 18770 | 104 |
| 336 | 20240529 | 130700 | 1228341390 | 18770 | 18780 | 18780 | 18770 | 37 |
| 337 | 20240529 | 130600 | 1227646580 | 18780 | 18780 | 18780 | 18780 | 14 |
| 338 | 20240529 | 130500 | 1227383660 | 18720 | 18720 | 18720 | 18720 | 100 |
| 339 | 20240529 | 130400 | 1225511660 | 18720 | 18780 | 18780 | 18710 | 31 |
| 340 | 20240529 | 130300 | 1224930880 | 18700 | 18700 | 18700 | 18700 | 101 |
| 341 | 20240529 | 130200 | 1223042180 | 18690 | 18690 | 18690 | 18690 | 0 |
| 342 | 20240529 | 130100 | 1223042180 | 18690 | 18690 | 18690 | 18690 | 0 |
| 343 | 20240529 | 130000 | 1223042180 | 18690 | 18690 | 18840 | 18690 | 398 |
| 344 | 20240529 | 125900 | 1215601490 | 18650 | 18670 | 18680 | 18650 | 676 |
| 345 | 20240529 | 125800 | 1202983660 | 18680 | 18690 | 18690 | 18680 | 319 |
| 346 | 20240529 | 125700 | 1197024050 | 18690 | 18690 | 18690 | 18690 | 3 |
| 347 | 20240529 | 125600 | 1196967980 | 18690 | 18690 | 18690 | 18690 | 4 |
| 348 | 20240529 | 125500 | 1196893220 | 18700 | 18690 | 18700 | 18690 | 107 |
| 349 | 20240529 | 125400 | 1194893370 | 18690 | 18690 | 18690 | 18690 | 3 |
| 350 | 20240529 | 125300 | 1194837300 | 18690 | 18690 | 18690 | 18690 | 119 |
| 351 | 20240529 | 125200 | 1192613190 | 18690 | 18690 | 18690 | 18690 | 66 |
| 352 | 20240529 | 125100 | 1191379650 | 18690 | 18700 | 18700 | 18690 | 45 |
| 353 | 20240529 | 125000 | 1190538190 | 18700 | 18690 | 18700 | 18690 | 6 |
| 354 | 20240529 | 124900 | 1190426040 | 18690 | 18690 | 18690 | 18690 | 4 |
| 355 | 20240529 | 124800 | 1190351280 | 18690 | 18690 | 18690 | 18690 | 4 |
| 356 | 20240529 | 124700 | 1190276520 | 18700 | 18690 | 18710 | 18690 | 6 |
| 357 | 20240529 | 124600 | 1190164350 | 18690 | 18690 | 18690 | 18690 | 0 |
| 358 | 20240529 | 124500 | 1190164350 | 18690 | 18710 | 18720 | 18690 | 512 |
| 359 | 20240529 | 124400 | 1180582330 | 18690 | 18720 | 18720 | 18690 | 315 |
| 360 | 20240529 | 124300 | 1174689470 | 18730 | 18740 | 18740 | 18730 | 39 |
| 361 | 20240529 | 124200 | 1173958900 | 18740 | 18730 | 18740 | 18730 | 395 |
| 362 | 20240529 | 124100 | 1166558870 | 18700 | 18700 | 18700 | 18700 | 4 |
| 363 | 20240529 | 124000 | 1166484070 | 18690 | 18690 | 18690 | 18690 | 1 |
| 364 | 20240529 | 123900 | 1166465380 | 18690 | 18700 | 18700 | 18690 | 21 |
| 365 | 20240529 | 123800 | 1166072760 | 18690 | 18690 | 18690 | 18690 | 4 |
| 366 | 20240529 | 123700 | 1165998000 | 18700 | 18700 | 18700 | 18700 | 3 |
| 367 | 20240529 | 123600 | 1165941900 | 18760 | 18700 | 18760 | 18690 | 1781 |
| 368 | 20240529 | 123500 | 1132637180 | 18690 | 18690 | 18700 | 18690 | 72 |
| 369 | 20240529 | 123400 | 1131291330 | 18690 | 18690 | 18690 | 18690 | 0 |
| 370 | 20240529 | 123300 | 1131291330 | 18690 | 18690 | 18690 | 18690 | 54 |
| 371 | 20240529 | 123200 | 1130282070 | 18690 | 18770 | 18770 | 18690 | 1601 |
| 372 | 20240529 | 123100 | 1100284620 | 18770 | 18770 | 18770 | 18770 | 34 |
| 373 | 20240529 | 123000 | 1099646440 | 18770 | 18770 | 18770 | 18770 | 7 |
| 374 | 20240529 | 122900 | 1099515050 | 18760 | 18760 | 18760 | 18760 | 3 |
| 375 | 20240529 | 122800 | 1099458770 | 18760 | 18760 | 18760 | 18760 | 0 |
| 376 | 20240529 | 122700 | 1099458770 | 18760 | 18760 | 18760 | 18760 | 83 |
| 377 | 20240529 | 122600 | 1097901690 | 18760 | 18800 | 18800 | 18760 | 1104 |
| 378 | 20240529 | 122500 | 1077160640 | 18810 | 18830 | 18830 | 18810 | 525 |
| 379 | 20240529 | 122400 | 1067285350 | 18850 | 18830 | 18850 | 18830 | 5 |
| 380 | 20240529 | 122300 | 1067191180 | 18860 | 18850 | 18860 | 18830 | 65 |
| 381 | 20240529 | 122200 | 1065966200 | 18870 | 18870 | 18870 | 18870 | 32 |
| 382 | 20240529 | 122100 | 1065362360 | 18810 | 18830 | 18870 | 18810 | 133 |
| 383 | 20240529 | 122000 | 1062856660 | 18830 | 18820 | 18840 | 18810 | 178 |
| 384 | 20240529 | 121900 | 1059505620 | 18820 | 18820 | 18820 | 18820 | 14 |
| 385 | 20240529 | 121800 | 1059242140 | 18830 | 18820 | 18830 | 18820 | 103 |
| 386 | 20240529 | 121700 | 1057302690 | 18810 | 18810 | 18810 | 18810 | 6 |
| 387 | 20240529 | 121600 | 1057189830 | 18810 | 18810 | 18810 | 18810 | 5 |
| 388 | 20240529 | 121500 | 1057095780 | 18810 | 18830 | 18830 | 18810 | 10 |
| 389 | 20240529 | 121400 | 1056907560 | 18810 | 18810 | 18820 | 18810 | 79 |
| 390 | 20240529 | 121300 | 1055421170 | 18810 | 18810 | 18810 | 18810 | 3 |
| 391 | 20240529 | 121200 | 1055364740 | 18830 | 18820 | 18830 | 18810 | 60 |
| 392 | 20240529 | 121100 | 1054235520 | 18820 | 18820 | 18820 | 18820 | 4 |
| 393 | 20240529 | 121000 | 1054160240 | 18820 | 18830 | 18830 | 18820 | 88 |
| 394 | 20240529 | 120900 | 1052503340 | 18830 | 18830 | 18830 | 18830 | 14 |
| 395 | 20240529 | 120800 | 1052239720 | 18830 | 18830 | 18830 | 18830 | 4 |
| 396 | 20240529 | 120700 | 1052164400 | 18830 | 18830 | 18830 | 18830 | 4 |
| 397 | 20240529 | 120600 | 1052089080 | 18840 | 18840 | 18840 | 18840 | 29 |
| 398 | 20240529 | 120500 | 1051542720 | 18890 | 18890 | 18890 | 18840 | 1132 |
| 399 | 20240529 | 120400 | 1030190100 | 18900 | 18890 | 18900 | 18890 | 18 |
| 400 | 20240529 | 120300 | 1029850060 | 18890 | 18890 | 18900 | 18890 | 28 |
| 401 | 20240529 | 120200 | 1029321130 | 18880 | 18880 | 18880 | 18880 | 7 |
| 402 | 20240529 | 120100 | 1029188970 | 18880 | 18880 | 18880 | 18880 | 40 |
| 403 | 20240529 | 120000 | 1028433770 | 18870 | 18870 | 18880 | 18870 | 14 |
| 404 | 20240529 | 115900 | 1028169500 | 18870 | 18880 | 18880 | 18870 | 14 |
| 405 | 20240529 | 115800 | 1027905220 | 18880 | 18880 | 18880 | 18880 | 183 |
| 406 | 20240529 | 115700 | 1024450180 | 18880 | 18890 | 18890 | 18880 | 17 |
| 407 | 20240529 | 115600 | 1024129090 | 18890 | 18900 | 18900 | 18890 | 87 |
| 408 | 20240529 | 115500 | 1022485550 | 18890 | 18890 | 18890 | 18890 | 4 |
| 409 | 20240529 | 115400 | 1022409990 | 18890 | 18890 | 18890 | 18890 | 4 |
| 410 | 20240529 | 115300 | 1022334430 | 18890 | 18890 | 18890 | 18890 | 4 |
| 411 | 20240529 | 115200 | 1022258870 | 18900 | 18900 | 18900 | 18900 | 270 |
| 412 | 20240529 | 115100 | 1017155870 | 18900 | 18900 | 18900 | 18900 | 81 |
| 413 | 20240529 | 115000 | 1015624970 | 18910 | 18910 | 18920 | 18910 | 280 |
| 414 | 20240529 | 114900 | 1010329970 | 18910 | 18910 | 18910 | 18910 | 3 |
| 415 | 20240529 | 114800 | 1010273240 | 18920 | 18920 | 18920 | 18920 | 28 |
| 416 | 20240529 | 114700 | 1009743480 | 18920 | 18920 | 18920 | 18920 | 4 |
| 417 | 20240529 | 114600 | 1009667800 | 18920 | 18920 | 18920 | 18920 | 0 |
| 418 | 20240529 | 114500 | 1009667800 | 18920 | 18920 | 18920 | 18920 | 7 |
| 419 | 20240529 | 114400 | 1009535360 | 18920 | 18940 | 18940 | 18920 | 126 |
| 420 | 20240529 | 114300 | 1007149850 | 18950 | 18950 | 18950 | 18950 | 11 |
| 421 | 20240529 | 114200 | 1006941400 | 18940 | 18980 | 18980 | 18940 | 30 |
| 422 | 20240529 | 114100 | 1006372160 | 18940 | 18950 | 18950 | 18940 | 60 |
| 423 | 20240529 | 114000 | 1005235740 | 18980 | 18950 | 18980 | 18950 | 38 |
| 424 | 20240529 | 113900 | 1004514800 | 18950 | 18950 | 18950 | 18950 | 100 |
| 425 | 20240529 | 113800 | 1002619800 | 18950 | 18960 | 18980 | 18950 | 198 |
| 426 | 20240529 | 113700 | 998866240 | 18990 | 18990 | 18990 | 18960 | 77 |
| 427 | 20240529 | 113600 | 997404130 | 18960 | 18950 | 18990 | 18950 | 974 |
| 428 | 20240529 | 113500 | 978909530 | 18990 | 18970 | 18990 | 18950 | 68 |
| 429 | 20240529 | 113400 | 977620260 | 18970 | 18930 | 18980 | 18930 | 58 |
| 430 | 20240529 | 113300 | 976519680 | 18980 | 18980 | 18980 | 18980 | 50 |
| 431 | 20240529 | 113200 | 975570680 | 18930 | 18930 | 18980 | 18930 | 407 |
| 432 | 20240529 | 113100 | 967865370 | 18930 | 18930 | 18930 | 18930 | 106 |
| 433 | 20240529 | 113000 | 965858790 | 18980 | 18930 | 18980 | 18930 | 46 |
| 434 | 20240529 | 112900 | 964987510 | 18910 | 18910 | 18910 | 18900 | 145 |
| 435 | 20240529 | 112800 | 962246600 | 18910 | 18910 | 18980 | 18910 | 100 |
| 436 | 20240529 | 112700 | 960355530 | 18980 | 18910 | 18980 | 18900 | 276 |
| 437 | 20240529 | 112600 | 955132770 | 18920 | 18960 | 18960 | 18920 | 337 |
| 438 | 20240529 | 112500 | 948745610 | 18990 | 18990 | 18990 | 18960 | 155 |
| 439 | 20240529 | 112400 | 945802280 | 18980 | 18980 | 18980 | 18980 | 119 |
| 440 | 20240529 | 112300 | 943543660 | 18990 | 18980 | 18990 | 18980 | 15 |
| 441 | 20240529 | 112200 | 943258850 | 18980 | 18950 | 18980 | 18950 | 20 |
| 442 | 20240529 | 112100 | 942879370 | 18980 | 18980 | 18980 | 18980 | 1 |
| 443 | 20240529 | 112000 | 942860390 | 18950 | 18890 | 18950 | 18890 | 1882 |
| 444 | 20240529 | 111900 | 907227680 | 18890 | 18890 | 18890 | 18890 | 4 |
| 445 | 20240529 | 111800 | 907152120 | 18880 | 18880 | 18880 | 18880 | 4 |
| 446 | 20240529 | 111700 | 907076600 | 18880 | 18880 | 18880 | 18880 | 3 |
| 447 | 20240529 | 111600 | 907019960 | 18880 | 18880 | 18880 | 18880 | 6 |
| 448 | 20240529 | 111500 | 906906680 | 18880 | 18880 | 18880 | 18880 | 0 |
| 449 | 20240529 | 111400 | 906906680 | 18880 | 18930 | 18930 | 18880 | 172 |
| 450 | 20240529 | 111300 | 903650920 | 18930 | 18930 | 18930 | 18910 | 151 |
| 451 | 20240529 | 111200 | 900794590 | 18930 | 18910 | 18930 | 18910 | 74 |
| 452 | 20240529 | 111100 | 899394280 | 18910 | 18900 | 18910 | 18880 | 175 |
| 453 | 20240529 | 111000 | 896085540 | 18910 | 18890 | 18910 | 18870 | 275 |
| 454 | 20240529 | 110900 | 890891920 | 18900 | 18930 | 18930 | 18900 | 234 |
| 455 | 20240529 | 110800 | 886464310 | 18930 | 18930 | 18930 | 18910 | 132 |
| 456 | 20240529 | 110700 | 883968140 | 18910 | 18910 | 18930 | 18910 | 380 |
| 457 | 20240529 | 110600 | 876777860 | 18910 | 18890 | 18910 | 18870 | 316 |
| 458 | 20240529 | 110500 | 870808970 | 18900 | 18890 | 18900 | 18890 | 117 |
| 459 | 20240529 | 110400 | 868597750 | 18890 | 18860 | 18890 | 18860 | 536 |
| 460 | 20240529 | 110300 | 858476460 | 18860 | 18860 | 18860 | 18860 | 0 |
| 461 | 20240529 | 110200 | 858476460 | 18860 | 18860 | 18890 | 18860 | 553 |
| 462 | 20240529 | 110100 | 848041610 | 18860 | 18860 | 18890 | 18860 | 206 |
| 463 | 20240529 | 110000 | 844153480 | 18840 | 18840 | 18840 | 18810 | 532 |
| 464 | 20240529 | 105900 | 834130750 | 18840 | 18820 | 18840 | 18800 | 605 |
| 465 | 20240529 | 105800 | 822745370 | 18820 | 18830 | 18840 | 18820 | 431 |
| 466 | 20240529 | 105700 | 814632910 | 18840 | 18830 | 18840 | 18830 | 31 |
| 467 | 20240529 | 105600 | 814048980 | 18830 | 18830 | 18840 | 18830 | 600 |
| 468 | 20240529 | 105500 | 802749950 | 18830 | 18800 | 18830 | 18800 | 940 |
| 469 | 20240529 | 105400 | 785059880 | 18770 | 18770 | 18790 | 18760 | 1087 |
| 470 | 20240529 | 105300 | 764657010 | 18710 | 18710 | 18710 | 18710 | 3 |
| 471 | 20240529 | 105200 | 764600880 | 18710 | 18710 | 18710 | 18710 | 4 |
| 472 | 20240529 | 105100 | 764526040 | 18760 | 18700 | 18760 | 18700 | 305 |
| 473 | 20240529 | 105000 | 758820820 | 18700 | 18710 | 18720 | 18700 | 69 |
| 474 | 20240529 | 104900 | 757529970 | 18710 | 18710 | 18710 | 18710 | 4 |
| 475 | 20240529 | 104800 | 757455130 | 18710 | 18720 | 18720 | 18710 | 837 |
| 476 | 20240529 | 104700 | 741787540 | 18720 | 18720 | 18720 | 18720 | 4 |
| 477 | 20240529 | 104600 | 741712660 | 18720 | 18720 | 18720 | 18720 | 5 |
| 478 | 20240529 | 104500 | 741619060 | 18770 | 18740 | 18770 | 18740 | 10 |
| 479 | 20240529 | 104400 | 741431510 | 18720 | 18740 | 18740 | 18720 | 279 |
| 480 | 20240529 | 104300 | 736205020 | 18740 | 18740 | 18740 | 18740 | 4 |
| 481 | 20240529 | 104200 | 736130060 | 18740 | 18770 | 18770 | 18740 | 126 |
| 482 | 20240529 | 104100 | 733765220 | 18740 | 18740 | 18740 | 18740 | 4 |
| 483 | 20240529 | 104000 | 733690260 | 18740 | 18760 | 18760 | 18740 | 148 |
| 484 | 20240529 | 103900 | 730915760 | 18760 | 18760 | 18760 | 18760 | 0 |
| 485 | 20240529 | 103800 | 730915760 | 18760 | 18760 | 18760 | 18760 | 4 |
| 486 | 20240529 | 103700 | 730840720 | 18780 | 18790 | 18790 | 18780 | 135 |
| 487 | 20240529 | 103600 | 728305380 | 18790 | 18880 | 18880 | 18790 | 4 |
| 488 | 20240529 | 103500 | 728230130 | 18780 | 18780 | 18780 | 18780 | 26 |
| 489 | 20240529 | 103400 | 727741850 | 18780 | 18810 | 18900 | 18780 | 1075 |
| 490 | 20240529 | 103300 | 707533870 | 18910 | 18920 | 18920 | 18820 | 48 |
| 491 | 20240529 | 103200 | 706629830 | 18840 | 18840 | 18930 | 18840 | 260 |
| 492 | 20240529 | 103100 | 701712270 | 18840 | 18760 | 18840 | 18760 | 91 |
| 493 | 20240529 | 103000 | 700003850 | 18760 | 18760 | 18760 | 18710 | 8 |
| 494 | 20240529 | 102900 | 699854070 | 18670 | 18760 | 18760 | 18670 | 5 |
| 495 | 20240529 | 102800 | 699760630 | 18750 | 18640 | 18750 | 18640 | 85 |
| 496 | 20240529 | 102700 | 698167210 | 18760 | 18630 | 18760 | 18630 | 837 |
| 497 | 20240529 | 102600 | 682573000 | 18600 | 18590 | 18630 | 18590 | 513 |
| 498 | 20240529 | 102500 | 673029640 | 18580 | 18590 | 18630 | 18580 | 1536 |
| 499 | 20240529 | 102400 | 644444980 | 18590 | 18590 | 18590 | 18590 | 129 |
| 500 | 20240529 | 102300 | 642046870 | 18600 | 18570 | 18600 | 18570 | 231 |
| 501 | 20240529 | 102200 | 637752650 | 18560 | 18560 | 18560 | 18560 | 4 |
| 502 | 20240529 | 102100 | 637678410 | 18550 | 18590 | 18590 | 18550 | 261 |
| 503 | 20240529 | 102000 | 632834420 | 18530 | 18530 | 18530 | 18530 | 8 |
| 504 | 20240529 | 101900 | 632686180 | 18530 | 18590 | 18590 | 18530 | 14 |
| 505 | 20240529 | 101800 | 632426160 | 18520 | 18520 | 18520 | 18520 | 8 |
| 506 | 20240529 | 101700 | 632278000 | 18520 | 18520 | 18520 | 18520 | 44 |
| 507 | 20240529 | 101600 | 631463120 | 18530 | 18520 | 18530 | 18520 | 15 |
| 508 | 20240529 | 101500 | 631185210 | 18510 | 18540 | 18610 | 18510 | 513 |
| 509 | 20240529 | 101400 | 621683260 | 18540 | 18540 | 18540 | 18540 | 12 |
| 510 | 20240529 | 101300 | 621460780 | 18520 | 18530 | 18530 | 18520 | 905 |
| 511 | 20240529 | 101200 | 604698820 | 18550 | 18540 | 18550 | 18520 | 241 |
| 512 | 20240529 | 101100 | 600231210 | 18520 | 18520 | 18520 | 18520 | 5 |
| 513 | 20240529 | 101000 | 600138610 | 18540 | 18490 | 18540 | 18470 | 428 |
| 514 | 20240529 | 100900 | 592213670 | 18470 | 18490 | 18490 | 18470 | 17 |
| 515 | 20240529 | 100800 | 591899420 | 18490 | 18470 | 18490 | 18470 | 316 |
| 516 | 20240529 | 100700 | 586059980 | 18470 | 18490 | 18490 | 18470 | 2022 |
| 517 | 20240529 | 100600 | 548691760 | 18490 | 18490 | 18490 | 18490 | 4 |
| 518 | 20240529 | 100500 | 548617800 | 18490 | 18490 | 18500 | 18490 | 54 |
| 519 | 20240529 | 100400 | 547619240 | 18500 | 18500 | 18500 | 18500 | 166 |
| 520 | 20240529 | 100300 | 544548240 | 18500 | 18530 | 18530 | 18500 | 1571 |
| 521 | 20240529 | 100200 | 515467230 | 18540 | 18550 | 18550 | 18540 | 249 |
| 522 | 20240529 | 100100 | 510849990 | 18550 | 18560 | 18580 | 18550 | 545 |
| 523 | 20240529 | 100000 | 500725760 | 18560 | 18580 | 18580 | 18550 | 598 |
| 524 | 20240529 | 095900 | 489621170 | 18620 | 18570 | 18620 | 18570 | 181 |
| 525 | 20240529 | 095800 | 486256560 | 18570 | 18600 | 18600 | 18570 | 179 |
| 526 | 20240529 | 095700 | 482930290 | 18600 | 18600 | 18600 | 18600 | 169 |
| 527 | 20240529 | 095600 | 479786890 | 18600 | 18600 | 18600 | 18600 | 0 |
| 528 | 20240529 | 095500 | 479786890 | 18600 | 18600 | 18600 | 18600 | 4 |
| 529 | 20240529 | 095400 | 479712490 | 18620 | 18600 | 18620 | 18600 | 117 |
| 530 | 20240529 | 095300 | 477536090 | 18600 | 18600 | 18600 | 18600 | 45 |
| 531 | 20240529 | 095200 | 476699090 | 18600 | 18560 | 18600 | 18560 | 61 |
| 532 | 20240529 | 095100 | 475564650 | 18570 | 18550 | 18570 | 18550 | 48 |
| 533 | 20240529 | 095000 | 474674230 | 18540 | 18550 | 18550 | 18540 | 207 |
| 534 | 20240529 | 094900 | 470834830 | 18540 | 18560 | 18560 | 18540 | 1153 |
| 535 | 20240529 | 094800 | 449444580 | 18570 | 18580 | 18600 | 18570 | 234 |
| 536 | 20240529 | 094700 | 445097540 | 18580 | 18590 | 18590 | 18580 | 87 |
| 537 | 20240529 | 094600 | 443480780 | 18600 | 18610 | 18610 | 18600 | 177 |
| 538 | 20240529 | 094500 | 440187500 | 18610 | 18610 | 18620 | 18610 | 588 |
| 539 | 20240529 | 094400 | 429244800 | 18610 | 18570 | 18610 | 18570 | 54 |
| 540 | 20240529 | 094300 | 428239930 | 18600 | 18550 | 18630 | 18550 | 1262 |
| 541 | 20240529 | 094200 | 404802290 | 18550 | 18770 | 18770 | 18550 | 8198 |
| 542 | 20240529 | 094100 | 251721720 | 18770 | 18740 | 18770 | 18740 | 22 |
| 543 | 20240529 | 094000 | 251309250 | 18740 | 18740 | 18740 | 18730 | 10 |
| 544 | 20240529 | 093900 | 251121920 | 18740 | 18770 | 18780 | 18740 | 861 |
| 545 | 20240529 | 093800 | 234967350 | 18770 | 18770 | 18770 | 18770 | 1 |
| 546 | 20240529 | 093700 | 234948580 | 18780 | 18780 | 18780 | 18770 | 54 |
| 547 | 20240529 | 093600 | 233934500 | 18770 | 18770 | 18780 | 18770 | 156 |
| 548 | 20240529 | 093500 | 231006260 | 18750 | 18750 | 18750 | 18750 | 11 |
| 549 | 20240529 | 093400 | 230800010 | 18740 | 18750 | 18750 | 18740 | 5 |
| 550 | 20240529 | 093300 | 230706270 | 18780 | 18740 | 18780 | 18740 | 36 |
| 551 | 20240529 | 093200 | 230030350 | 18740 | 18770 | 18770 | 18730 | 45 |
| 552 | 20240529 | 093100 | 229185770 | 18710 | 18710 | 18710 | 18710 | 35 |
| 553 | 20240529 | 093000 | 228530920 | 18710 | 18690 | 18710 | 18690 | 6 |
| 554 | 20240529 | 092900 | 228418700 | 18770 | 18690 | 18770 | 18680 | 171 |
| 555 | 20240529 | 092800 | 225221150 | 18720 | 18750 | 18750 | 18720 | 124 |
| 556 | 20240529 | 092700 | 222897090 | 18720 | 18680 | 18720 | 18680 | 71 |
| 557 | 20240529 | 092600 | 221569460 | 18680 | 18680 | 18680 | 18680 | 28 |
| 558 | 20240529 | 092500 | 221046420 | 18680 | 18670 | 18680 | 18670 | 6 |
| 559 | 20240529 | 092400 | 220934390 | 18670 | 18660 | 18670 | 18660 | 87 |
| 560 | 20240529 | 092300 | 219310650 | 18660 | 18630 | 18660 | 18630 | 242 |
| 561 | 20240529 | 092200 | 214797320 | 18630 | 18630 | 18630 | 18630 | 4 |
| 562 | 20240529 | 092100 | 214722800 | 18630 | 18640 | 18640 | 18630 | 17 |
| 563 | 20240529 | 092000 | 214406070 | 18630 | 18650 | 18650 | 18630 | 459 |
| 564 | 20240529 | 091900 | 205850200 | 18650 | 18660 | 18660 | 18650 | 534 |
| 565 | 20240529 | 091800 | 195888910 | 18670 | 18690 | 18690 | 18670 | 78 |
| 566 | 20240529 | 091700 | 194432470 | 18690 | 18680 | 18690 | 18680 | 81 |
| 567 | 20240529 | 091600 | 192918700 | 18700 | 18700 | 18700 | 18690 | 3 |
| 568 | 20240529 | 091500 | 192862610 | 18680 | 18670 | 18690 | 18670 | 80 |
| 569 | 20240529 | 091400 | 191368550 | 18670 | 18690 | 18690 | 18670 | 222 |
| 570 | 20240529 | 091300 | 187221210 | 18690 | 18700 | 18710 | 18680 | 232 |
| 571 | 20240529 | 091200 | 182884190 | 18670 | 18680 | 18690 | 18670 | 445 |
| 572 | 20240529 | 091100 | 174573000 | 18700 | 18710 | 18710 | 18700 | 250 |
| 573 | 20240529 | 091000 | 169896700 | 18720 | 18740 | 18740 | 18720 | 456 |
| 574 | 20240529 | 090900 | 161357140 | 18750 | 18750 | 18750 | 18750 | 74 |
| 575 | 20240529 | 090800 | 159969640 | 18750 | 18740 | 18750 | 18730 | 475 |
| 576 | 20240529 | 090700 | 151070880 | 18740 | 18800 | 18800 | 18740 | 805 |
| 577 | 20240529 | 090600 | 135970390 | 18800 | 18870 | 18870 | 18800 | 378 |
| 578 | 20240529 | 090500 | 128855390 | 18880 | 18880 | 18880 | 18880 | 134 |
| 579 | 20240529 | 090400 | 126325470 | 18860 | 18940 | 19000 | 18860 | 109 |
| 580 | 20240529 | 090300 | 124259600 | 18830 | 18770 | 19010 | 18760 | 326 |
| 581 | 20240529 | 090200 | 118116640 | 18770 | 18930 | 18930 | 18750 | 2847 |
| 582 | 20240529 | 090100 | 64520480 | 18940 | 19040 | 19060 | 18940 | 353 |
| 583 | 20240529 | 090000 | 57810570 | 19040 | 19060 | 19080 | 19040 | 3008 |