29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 3 | 20240527 | 184000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20240527 | 183900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20240527 | 183800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20240527 | 183700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20240527 | 183600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20240527 | 183500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20240527 | 183400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20240527 | 183300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20240527 | 183200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20240527 | 183100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20240527 | 183000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20240527 | 182900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20240527 | 182800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20240527 | 182700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20240527 | 182600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20240527 | 182500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20240527 | 182400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20240527 | 182300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20240527 | 182200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20240527 | 182100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20240527 | 182000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20240527 | 181900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20240527 | 181800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20240527 | 181700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20240527 | 181600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20240527 | 181500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20240527 | 181400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20240527 | 181300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20240527 | 181200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20240527 | 181100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 33 | 20240527 | 181000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20240527 | 180900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20240527 | 180800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20240527 | 180700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20240527 | 180600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20240527 | 180500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20240527 | 180400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20240527 | 180300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20240527 | 180200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20240527 | 180100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20240527 | 180000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20240527 | 175900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20240527 | 175800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20240527 | 175700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20240527 | 175600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20240527 | 175500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20240527 | 175400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20240527 | 175300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20240527 | 175200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20240527 | 175100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20240527 | 175000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20240527 | 174900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20240527 | 174800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20240527 | 174700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20240527 | 174600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20240527 | 174500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20240527 | 174400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20240527 | 174300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20240527 | 174200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20240527 | 174100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 63 | 20240527 | 174000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20240527 | 173900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20240527 | 173800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20240527 | 173700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20240527 | 173600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20240527 | 173500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20240527 | 173400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20240527 | 173300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20240527 | 173200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20240527 | 173100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20240527 | 173000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20240527 | 172900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20240527 | 172800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20240527 | 172700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20240527 | 172600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20240527 | 172500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20240527 | 172400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20240527 | 172300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20240527 | 172200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20240527 | 172100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20240527 | 172000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20240527 | 171900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20240527 | 171800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20240527 | 171700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20240527 | 171600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20240527 | 171500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20240527 | 171400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20240527 | 171300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20240527 | 171200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20240527 | 171100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 93 | 20240527 | 171000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20240527 | 170900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20240527 | 170800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20240527 | 170700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20240527 | 170600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20240527 | 170500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20240527 | 170400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20240527 | 170300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20240527 | 170200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20240527 | 170100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20240527 | 170000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20240527 | 165900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20240527 | 165800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20240527 | 165700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20240527 | 165600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20240527 | 165500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20240527 | 165400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20240527 | 165300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20240527 | 165200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20240527 | 165100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20240527 | 165000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20240527 | 164900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20240527 | 164800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20240527 | 164700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20240527 | 164600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20240527 | 164500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20240527 | 164400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20240527 | 164300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20240527 | 164200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20240527 | 164100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 123 | 20240527 | 164000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20240527 | 163900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20240527 | 163800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20240527 | 163700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20240527 | 163600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20240527 | 163500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20240527 | 163400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20240527 | 163300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20240527 | 163200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20240527 | 163100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20240527 | 163000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20240527 | 162900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20240527 | 162800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20240527 | 162700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20240527 | 162600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20240527 | 162500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20240527 | 162400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20240527 | 162300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20240527 | 162200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20240527 | 162100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20240527 | 162000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20240527 | 161900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20240527 | 161800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20240527 | 161700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20240527 | 161600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20240527 | 161500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20240527 | 161400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20240527 | 161300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20240527 | 161200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20240527 | 161100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 153 | 20240527 | 161000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20240527 | 160900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20240527 | 160800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20240527 | 160700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20240527 | 160600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20240527 | 160500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20240527 | 160400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20240527 | 160300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20240527 | 160200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20240527 | 160100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20240527 | 160000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20240527 | 155900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20240527 | 155800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20240527 | 155700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20240527 | 155600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20240527 | 155500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20240527 | 155400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20240527 | 155300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20240527 | 155200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20240527 | 155100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20240527 | 155000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20240527 | 154900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20240527 | 154800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20240527 | 154700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20240527 | 154600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20240527 | 154500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20240527 | 154400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20240527 | 154300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20240527 | 154200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20240527 | 154100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 183 | 20240527 | 154000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20240527 | 153900 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20240527 | 153800 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20240527 | 153700 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20240527 | 153600 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20240527 | 153500 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20240527 | 153400 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20240527 | 153300 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20240527 | 153200 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20240527 | 153100 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20240527 | 153000 | 2478841375 | 4645 | 4645 | 4645 | 4645 | 6226 |
| 194 | 20240527 | 152900 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20240527 | 152800 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20240527 | 152700 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20240527 | 152600 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20240527 | 152500 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20240527 | 152400 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20240527 | 152300 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20240527 | 152200 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20240527 | 152100 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20240527 | 152000 | 2449921605 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20240527 | 151900 | 2449921605 | 4645 | 4640 | 4660 | 4640 | 8224 |
| 205 | 20240527 | 151800 | 2411691050 | 4640 | 4625 | 4655 | 4625 | 7700 |
| 206 | 20240527 | 151700 | 2375923375 | 4630 | 4625 | 4630 | 4625 | 966 |
| 207 | 20240527 | 151600 | 2371453365 | 4625 | 4630 | 4630 | 4620 | 3168 |
| 208 | 20240527 | 151500 | 2356802885 | 4630 | 4630 | 4630 | 4630 | 626 |
| 209 | 20240527 | 151400 | 2353904505 | 4630 | 4615 | 4630 | 4610 | 373 |
| 210 | 20240527 | 151300 | 2352181695 | 4615 | 4610 | 4630 | 4610 | 134 |
| 211 | 20240527 | 151200 | 2351563805 | 4610 | 4610 | 4610 | 4610 | 101 |
| 212 | 20240527 | 151100 | 2351098195 | 4610 | 4615 | 4635 | 4605 | 1042 |
| 213 | 20240527 | 151000 | 2346278690 | 4615 | 4600 | 4640 | 4600 | 2287 |
| 214 | 20240527 | 150900 | 2335703675 | 4620 | 4615 | 4620 | 4600 | 2313 |
| 215 | 20240527 | 150800 | 2325059295 | 4615 | 4630 | 4635 | 4615 | 2523 |
| 216 | 20240527 | 150700 | 2313390525 | 4620 | 4625 | 4635 | 4620 | 125 |
| 217 | 20240527 | 150600 | 2312812490 | 4620 | 4635 | 4635 | 4620 | 1574 |
| 218 | 20240527 | 150500 | 2305530170 | 4640 | 4640 | 4640 | 4625 | 11615 |
| 219 | 20240527 | 150400 | 2251645810 | 4640 | 4640 | 4640 | 4625 | 743 |
| 220 | 20240527 | 150300 | 2248198820 | 4640 | 4640 | 4645 | 4625 | 1966 |
| 221 | 20240527 | 150200 | 2239088895 | 4630 | 4620 | 4645 | 4620 | 6612 |
| 222 | 20240527 | 150100 | 2208453910 | 4620 | 4605 | 4625 | 4600 | 6503 |
| 223 | 20240527 | 150000 | 2178449555 | 4600 | 4610 | 4610 | 4600 | 2621 |
| 224 | 20240527 | 145900 | 2166382720 | 4610 | 4610 | 4610 | 4610 | 410 |
| 225 | 20240527 | 145800 | 2164492620 | 4610 | 4610 | 4610 | 4610 | 298 |
| 226 | 20240527 | 145700 | 2163118840 | 4605 | 4600 | 4610 | 4600 | 653 |
| 227 | 20240527 | 145600 | 2160111435 | 4605 | 4600 | 4605 | 4600 | 1701 |
| 228 | 20240527 | 145500 | 2152282310 | 4600 | 4600 | 4605 | 4600 | 15780 |
| 229 | 20240527 | 145400 | 2079693270 | 4595 | 4590 | 4595 | 4590 | 1318 |
| 230 | 20240527 | 145300 | 2073639640 | 4590 | 4585 | 4590 | 4585 | 130 |
| 231 | 20240527 | 145200 | 2073042970 | 4585 | 4575 | 4585 | 4575 | 741 |
| 232 | 20240527 | 145100 | 2069647815 | 4575 | 4575 | 4575 | 4575 | 386 |
| 233 | 20240527 | 145000 | 2067881865 | 4575 | 4575 | 4575 | 4575 | 560 |
| 234 | 20240527 | 144900 | 2065319865 | 4575 | 4570 | 4575 | 4570 | 1959 |
| 235 | 20240527 | 144800 | 2056367185 | 4570 | 4570 | 4570 | 4570 | 10 |
| 236 | 20240527 | 144700 | 2056321485 | 4575 | 4570 | 4575 | 4570 | 37 |
| 237 | 20240527 | 144600 | 2056152325 | 4570 | 4570 | 4570 | 4570 | 0 |
| 238 | 20240527 | 144500 | 2056152325 | 4570 | 4570 | 4575 | 4570 | 38 |
| 239 | 20240527 | 144400 | 2055978635 | 4575 | 4580 | 4585 | 4575 | 516 |
| 240 | 20240527 | 144300 | 2053615530 | 4570 | 4570 | 4570 | 4570 | 10 |
| 241 | 20240527 | 144200 | 2053569830 | 4570 | 4565 | 4570 | 4565 | 804 |
| 242 | 20240527 | 144100 | 2049899565 | 4565 | 4580 | 4585 | 4565 | 1028 |
| 243 | 20240527 | 144000 | 2045200315 | 4580 | 4570 | 4580 | 4570 | 38 |
| 244 | 20240527 | 143900 | 2045026640 | 4570 | 4570 | 4570 | 4570 | 773 |
| 245 | 20240527 | 143800 | 2041494030 | 4570 | 4575 | 4575 | 4570 | 1843 |
| 246 | 20240527 | 143700 | 2033071430 | 4580 | 4580 | 4580 | 4580 | 797 |
| 247 | 20240527 | 143600 | 2029421170 | 4585 | 4585 | 4585 | 4585 | 143 |
| 248 | 20240527 | 143500 | 2028765515 | 4585 | 4585 | 4585 | 4585 | 10 |
| 249 | 20240527 | 143400 | 2028719665 | 4585 | 4580 | 4585 | 4575 | 277 |
| 250 | 20240527 | 143300 | 2027450820 | 4580 | 4570 | 4580 | 4570 | 388 |
| 251 | 20240527 | 143200 | 2025674700 | 4565 | 4565 | 4565 | 4565 | 346 |
| 252 | 20240527 | 143100 | 2024095210 | 4565 | 4565 | 4565 | 4565 | 46 |
| 253 | 20240527 | 143000 | 2023885220 | 4575 | 4575 | 4575 | 4575 | 1 |
| 254 | 20240527 | 142900 | 2023880645 | 4575 | 4570 | 4575 | 4560 | 3155 |
| 255 | 20240527 | 142800 | 2009493820 | 4570 | 4570 | 4570 | 4570 | 20 |
| 256 | 20240527 | 142700 | 2009402420 | 4570 | 4575 | 4575 | 4570 | 408 |
| 257 | 20240527 | 142600 | 2007536320 | 4575 | 4565 | 4575 | 4555 | 1200 |
| 258 | 20240527 | 142500 | 2002065625 | 4565 | 4570 | 4570 | 4565 | 25 |
| 259 | 20240527 | 142400 | 2001951445 | 4570 | 4570 | 4570 | 4570 | 54 |
| 260 | 20240527 | 142300 | 2001704665 | 4570 | 4575 | 4575 | 4570 | 3895 |
| 261 | 20240527 | 142200 | 1983901840 | 4575 | 4585 | 4585 | 4575 | 182 |
| 262 | 20240527 | 142100 | 1983067490 | 4585 | 4585 | 4585 | 4585 | 295 |
| 263 | 20240527 | 142000 | 1981714915 | 4575 | 4575 | 4575 | 4570 | 495 |
| 264 | 20240527 | 141900 | 1979451040 | 4570 | 4575 | 4575 | 4570 | 389 |
| 265 | 20240527 | 141800 | 1977672075 | 4575 | 4585 | 4590 | 4575 | 881 |
| 266 | 20240527 | 141700 | 1973639465 | 4585 | 4595 | 4595 | 4585 | 2274 |
| 267 | 20240527 | 141600 | 1963200600 | 4595 | 4595 | 4600 | 4595 | 346 |
| 268 | 20240527 | 141500 | 1961610725 | 4590 | 4590 | 4590 | 4590 | 415 |
| 269 | 20240527 | 141400 | 1959705875 | 4595 | 4590 | 4595 | 4590 | 29 |
| 270 | 20240527 | 141300 | 1959572625 | 4595 | 4595 | 4595 | 4595 | 136 |
| 271 | 20240527 | 141200 | 1958947705 | 4595 | 4595 | 4595 | 4595 | 27 |
| 272 | 20240527 | 141100 | 1958823640 | 4605 | 4595 | 4605 | 4590 | 457 |
| 273 | 20240527 | 141000 | 1956724705 | 4605 | 4590 | 4605 | 4590 | 69 |
| 274 | 20240527 | 140900 | 1956407690 | 4595 | 4595 | 4595 | 4590 | 19 |
| 275 | 20240527 | 140800 | 1956320390 | 4590 | 4590 | 4590 | 4590 | 25 |
| 276 | 20240527 | 140700 | 1956205640 | 4590 | 4590 | 4590 | 4590 | 24 |
| 277 | 20240527 | 140600 | 1956095480 | 4595 | 4595 | 4600 | 4595 | 235 |
| 278 | 20240527 | 140500 | 1955015650 | 4595 | 4595 | 4595 | 4595 | 22 |
| 279 | 20240527 | 140400 | 1954914560 | 4600 | 4600 | 4605 | 4595 | 362 |
| 280 | 20240527 | 140300 | 1953248595 | 4600 | 4600 | 4600 | 4600 | 12 |
| 281 | 20240527 | 140200 | 1953193395 | 4600 | 4600 | 4600 | 4600 | 2914 |
| 282 | 20240527 | 140100 | 1939788995 | 4605 | 4605 | 4605 | 4605 | 38 |
| 283 | 20240527 | 140000 | 1939614005 | 4610 | 4600 | 4610 | 4600 | 29 |
| 284 | 20240527 | 135900 | 1939480425 | 4600 | 4600 | 4600 | 4600 | 113 |
| 285 | 20240527 | 135800 | 1938960625 | 4600 | 4600 | 4600 | 4600 | 279 |
| 286 | 20240527 | 135700 | 1937677225 | 4600 | 4600 | 4600 | 4600 | 278 |
| 287 | 20240527 | 135600 | 1936398425 | 4600 | 4600 | 4600 | 4600 | 12 |
| 288 | 20240527 | 135500 | 1936343225 | 4600 | 4600 | 4600 | 4600 | 620 |
| 289 | 20240527 | 135400 | 1933491225 | 4600 | 4600 | 4600 | 4595 | 2059 |
| 290 | 20240527 | 135300 | 1924022325 | 4595 | 4595 | 4595 | 4595 | 0 |
| 291 | 20240527 | 135200 | 1924022325 | 4595 | 4610 | 4610 | 4595 | 1585 |
| 292 | 20240527 | 135100 | 1916732155 | 4615 | 4600 | 4615 | 4600 | 640 |
| 293 | 20240527 | 135000 | 1913788095 | 4600 | 4615 | 4615 | 4600 | 91 |
| 294 | 20240527 | 134900 | 1913369335 | 4615 | 4595 | 4615 | 4595 | 2981 |
| 295 | 20240527 | 134800 | 1899656990 | 4595 | 4600 | 4600 | 4595 | 1048 |
| 296 | 20240527 | 134700 | 1894838190 | 4600 | 4600 | 4600 | 4595 | 2126 |
| 297 | 20240527 | 134600 | 1885058595 | 4600 | 4600 | 4600 | 4600 | 7 |
| 298 | 20240527 | 134500 | 1885026395 | 4600 | 4600 | 4600 | 4600 | 1690 |
| 299 | 20240527 | 134400 | 1877252395 | 4610 | 4590 | 4610 | 4590 | 2570 |
| 300 | 20240527 | 134300 | 1865425210 | 4575 | 4580 | 4585 | 4575 | 527 |
| 301 | 20240527 | 134200 | 1863011550 | 4580 | 4575 | 4580 | 4570 | 848 |
| 302 | 20240527 | 134100 | 1859135205 | 4580 | 4590 | 4590 | 4580 | 722 |
| 303 | 20240527 | 134000 | 1855825560 | 4600 | 4605 | 4605 | 4600 | 120 |
| 304 | 20240527 | 133900 | 1855273545 | 4600 | 4610 | 4610 | 4600 | 7834 |
| 305 | 20240527 | 133800 | 1819234810 | 4615 | 4615 | 4615 | 4615 | 1500 |
| 306 | 20240527 | 133700 | 1812312310 | 4615 | 4625 | 4625 | 4615 | 1958 |
| 307 | 20240527 | 133600 | 1803263120 | 4625 | 4615 | 4625 | 4615 | 451 |
| 308 | 20240527 | 133500 | 1801179190 | 4610 | 4635 | 4635 | 4610 | 787 |
| 309 | 20240527 | 133400 | 1797542000 | 4635 | 4625 | 4635 | 4600 | 2664 |
| 310 | 20240527 | 133300 | 1785204720 | 4600 | 4575 | 4620 | 4575 | 35120 |
| 311 | 20240527 | 133200 | 1623701765 | 4575 | 4575 | 4575 | 4575 | 67 |
| 312 | 20240527 | 133100 | 1623395240 | 4570 | 4565 | 4570 | 4565 | 5 |
| 313 | 20240527 | 133000 | 1623372395 | 4570 | 4570 | 4570 | 4570 | 12 |
| 314 | 20240527 | 132900 | 1623317555 | 4570 | 4570 | 4570 | 4570 | 112 |
| 315 | 20240527 | 132800 | 1622805715 | 4565 | 4570 | 4570 | 4565 | 508 |
| 316 | 20240527 | 132700 | 1620486195 | 4565 | 4565 | 4565 | 4565 | 281 |
| 317 | 20240527 | 132600 | 1619203430 | 4565 | 4565 | 4565 | 4560 | 1599 |
| 318 | 20240527 | 132500 | 1611911945 | 4570 | 4570 | 4570 | 4570 | 10 |
| 319 | 20240527 | 132400 | 1611866245 | 4575 | 4570 | 4575 | 4570 | 487 |
| 320 | 20240527 | 132300 | 1609640555 | 4575 | 4575 | 4575 | 4575 | 48 |
| 321 | 20240527 | 132200 | 1609420955 | 4575 | 4575 | 4575 | 4575 | 21 |
| 322 | 20240527 | 132100 | 1609324880 | 4575 | 4575 | 4575 | 4570 | 600 |
| 323 | 20240527 | 132000 | 1606581830 | 4575 | 4570 | 4575 | 4565 | 74 |
| 324 | 20240527 | 131900 | 1606243635 | 4570 | 4565 | 4570 | 4565 | 1647 |
| 325 | 20240527 | 131800 | 1598718085 | 4550 | 4550 | 4550 | 4550 | 2195 |
| 326 | 20240527 | 131700 | 1588730835 | 4550 | 4550 | 4555 | 4550 | 228 |
| 327 | 20240527 | 131600 | 1587692905 | 4555 | 4550 | 4555 | 4550 | 789 |
| 328 | 20240527 | 131500 | 1584099740 | 4555 | 4555 | 4555 | 4555 | 0 |
| 329 | 20240527 | 131400 | 1584099740 | 4555 | 4550 | 4555 | 4550 | 1002 |
| 330 | 20240527 | 131300 | 1579540630 | 4550 | 4550 | 4550 | 4550 | 11 |
| 331 | 20240527 | 131200 | 1579490580 | 4550 | 4550 | 4550 | 4550 | 1251 |
| 332 | 20240527 | 131100 | 1573798530 | 4550 | 4550 | 4550 | 4550 | 0 |
| 333 | 20240527 | 131000 | 1573798530 | 4550 | 4550 | 4550 | 4550 | 56 |
| 334 | 20240527 | 130900 | 1573543730 | 4550 | 4555 | 4555 | 4550 | 11 |
| 335 | 20240527 | 130800 | 1573493630 | 4555 | 4550 | 4555 | 4550 | 290 |
| 336 | 20240527 | 130700 | 1572174105 | 4550 | 4550 | 4550 | 4550 | 3021 |
| 337 | 20240527 | 130600 | 1558428555 | 4555 | 4555 | 4555 | 4555 | 874 |
| 338 | 20240527 | 130500 | 1554447485 | 4555 | 4555 | 4555 | 4555 | 1 |
| 339 | 20240527 | 130400 | 1554442930 | 4555 | 4555 | 4555 | 4555 | 89 |
| 340 | 20240527 | 130300 | 1554037535 | 4555 | 4555 | 4560 | 4555 | 1765 |
| 341 | 20240527 | 130200 | 1545994775 | 4555 | 4560 | 4560 | 4555 | 170 |
| 342 | 20240527 | 130100 | 1545220390 | 4560 | 4560 | 4560 | 4560 | 1 |
| 343 | 20240527 | 130000 | 1545215830 | 4570 | 4570 | 4570 | 4570 | 218 |
| 344 | 20240527 | 125900 | 1544219570 | 4575 | 4575 | 4575 | 4575 | 0 |
| 345 | 20240527 | 125800 | 1544219570 | 4575 | 4565 | 4575 | 4555 | 836 |
| 346 | 20240527 | 125700 | 1540411210 | 4565 | 4570 | 4570 | 4565 | 135 |
| 347 | 20240527 | 125600 | 1539794285 | 4550 | 4550 | 4550 | 4550 | 250 |
| 348 | 20240527 | 125500 | 1538656785 | 4580 | 4570 | 4580 | 4560 | 794 |
| 349 | 20240527 | 125400 | 1535034050 | 4570 | 4560 | 4570 | 4560 | 3 |
| 350 | 20240527 | 125300 | 1535020360 | 4560 | 4560 | 4560 | 4560 | 0 |
| 351 | 20240527 | 125200 | 1535020360 | 4560 | 4580 | 4580 | 4560 | 1178 |
| 352 | 20240527 | 125100 | 1529634240 | 4575 | 4575 | 4580 | 4575 | 1431 |
| 353 | 20240527 | 125000 | 1523084380 | 4580 | 4560 | 4580 | 4560 | 2178 |
| 354 | 20240527 | 124900 | 1513131530 | 4575 | 4560 | 4575 | 4560 | 3075 |
| 355 | 20240527 | 124800 | 1499089775 | 4555 | 4555 | 4555 | 4555 | 103 |
| 356 | 20240527 | 124700 | 1498620610 | 4565 | 4565 | 4565 | 4565 | 3 |
| 357 | 20240527 | 124600 | 1498606915 | 4560 | 4560 | 4560 | 4560 | 1002 |
| 358 | 20240527 | 124500 | 1494037795 | 4560 | 4565 | 4565 | 4560 | 468 |
| 359 | 20240527 | 124400 | 1491901380 | 4565 | 4565 | 4565 | 4565 | 110 |
| 360 | 20240527 | 124300 | 1491399230 | 4565 | 4560 | 4565 | 4560 | 105 |
| 361 | 20240527 | 124200 | 1490920405 | 4560 | 4560 | 4560 | 4560 | 43 |
| 362 | 20240527 | 124100 | 1490724325 | 4560 | 4560 | 4560 | 4560 | 0 |
| 363 | 20240527 | 124000 | 1490724325 | 4560 | 4565 | 4565 | 4560 | 745 |
| 364 | 20240527 | 123900 | 1487323900 | 4560 | 4560 | 4560 | 4560 | 1414 |
| 365 | 20240527 | 123800 | 1480876060 | 4560 | 4560 | 4560 | 4560 | 10 |
| 366 | 20240527 | 123700 | 1480830460 | 4560 | 4560 | 4560 | 4560 | 85 |
| 367 | 20240527 | 123600 | 1480442860 | 4545 | 4545 | 4545 | 4545 | 0 |
| 368 | 20240527 | 123500 | 1480442860 | 4545 | 4545 | 4545 | 4545 | 711 |
| 369 | 20240527 | 123400 | 1477211365 | 4550 | 4545 | 4555 | 4545 | 540 |
| 370 | 20240527 | 123300 | 1474755185 | 4540 | 4540 | 4540 | 4540 | 1030 |
| 371 | 20240527 | 123200 | 1470078985 | 4540 | 4540 | 4545 | 4540 | 18 |
| 372 | 20240527 | 123100 | 1469997240 | 4540 | 4540 | 4545 | 4540 | 154 |
| 373 | 20240527 | 123000 | 1469297765 | 4535 | 4540 | 4540 | 4535 | 61 |
| 374 | 20240527 | 122900 | 1469021090 | 4545 | 4545 | 4545 | 4540 | 279 |
| 375 | 20240527 | 122800 | 1467754305 | 4550 | 4550 | 4550 | 4550 | 357 |
| 376 | 20240527 | 122700 | 1466129955 | 4550 | 4550 | 4555 | 4550 | 430 |
| 377 | 20240527 | 122600 | 1464172220 | 4550 | 4550 | 4550 | 4550 | 0 |
| 378 | 20240527 | 122500 | 1464172220 | 4550 | 4550 | 4550 | 4550 | 51 |
| 379 | 20240527 | 122400 | 1463940170 | 4550 | 4550 | 4550 | 4550 | 26 |
| 380 | 20240527 | 122300 | 1463821870 | 4550 | 4540 | 4550 | 4540 | 478 |
| 381 | 20240527 | 122200 | 1461649435 | 4540 | 4540 | 4540 | 4540 | 3 |
| 382 | 20240527 | 122100 | 1461635815 | 4545 | 4550 | 4555 | 4545 | 538 |
| 383 | 20240527 | 122000 | 1459187815 | 4550 | 4535 | 4550 | 4535 | 680 |
| 384 | 20240527 | 121900 | 1456094785 | 4540 | 4535 | 4540 | 4535 | 128 |
| 385 | 20240527 | 121800 | 1455514255 | 4530 | 4535 | 4540 | 4530 | 114 |
| 386 | 20240527 | 121700 | 1454997740 | 4540 | 4540 | 4540 | 4540 | 243 |
| 387 | 20240527 | 121600 | 1453894520 | 4545 | 4555 | 4555 | 4540 | 1400 |
| 388 | 20240527 | 121500 | 1447530045 | 4550 | 4550 | 4555 | 4550 | 1039 |
| 389 | 20240527 | 121400 | 1442802050 | 4545 | 4550 | 4550 | 4545 | 310 |
| 390 | 20240527 | 121300 | 1441392590 | 4545 | 4530 | 4545 | 4530 | 829 |
| 391 | 20240527 | 121200 | 1437632525 | 4530 | 4540 | 4540 | 4525 | 408 |
| 392 | 20240527 | 121100 | 1435782290 | 4540 | 4535 | 4540 | 4535 | 535 |
| 393 | 20240527 | 121000 | 1433354865 | 4535 | 4540 | 4540 | 4535 | 4116 |
| 394 | 20240527 | 120900 | 1414681395 | 4540 | 4560 | 4560 | 4540 | 880 |
| 395 | 20240527 | 120800 | 1410670400 | 4560 | 4555 | 4565 | 4555 | 2999 |
| 396 | 20240527 | 120700 | 1397001800 | 4555 | 4550 | 4555 | 4545 | 240 |
| 397 | 20240527 | 120600 | 1395909770 | 4550 | 4550 | 4550 | 4550 | 601 |
| 398 | 20240527 | 120500 | 1393175220 | 4550 | 4550 | 4550 | 4545 | 4380 |
| 399 | 20240527 | 120400 | 1373246470 | 4550 | 4510 | 4550 | 4500 | 6403 |
| 400 | 20240527 | 120300 | 1344249805 | 4530 | 4535 | 4535 | 4500 | 4814 |
| 401 | 20240527 | 120200 | 1322497690 | 4535 | 4535 | 4535 | 4535 | 160 |
| 402 | 20240527 | 120100 | 1321772090 | 4535 | 4545 | 4545 | 4535 | 226 |
| 403 | 20240527 | 120000 | 1320745705 | 4545 | 4535 | 4545 | 4535 | 1893 |
| 404 | 20240527 | 115900 | 1312142885 | 4535 | 4535 | 4540 | 4535 | 303 |
| 405 | 20240527 | 115800 | 1310768070 | 4535 | 4535 | 4535 | 4535 | 1 |
| 406 | 20240527 | 115700 | 1310763535 | 4540 | 4540 | 4540 | 4540 | 24 |
| 407 | 20240527 | 115600 | 1310654575 | 4535 | 4535 | 4535 | 4535 | 32 |
| 408 | 20240527 | 115500 | 1310509455 | 4535 | 4535 | 4540 | 4535 | 2822 |
| 409 | 20240527 | 115400 | 1297701955 | 4535 | 4530 | 4535 | 4530 | 409 |
| 410 | 20240527 | 115300 | 1295847290 | 4535 | 4550 | 4550 | 4535 | 986 |
| 411 | 20240527 | 115200 | 1291370590 | 4550 | 4555 | 4555 | 4550 | 5366 |
| 412 | 20240527 | 115100 | 1266951935 | 4560 | 4560 | 4565 | 4560 | 1593 |
| 413 | 20240527 | 115000 | 1259687330 | 4550 | 4540 | 4550 | 4540 | 1716 |
| 414 | 20240527 | 114900 | 1251887135 | 4545 | 4540 | 4545 | 4535 | 488 |
| 415 | 20240527 | 114800 | 1249671655 | 4545 | 4545 | 4550 | 4535 | 1391 |
| 416 | 20240527 | 114700 | 1243349255 | 4545 | 4540 | 4545 | 4535 | 540 |
| 417 | 20240527 | 114600 | 1240895435 | 4545 | 4545 | 4550 | 4545 | 435 |
| 418 | 20240527 | 114500 | 1238918355 | 4545 | 4550 | 4550 | 4545 | 766 |
| 419 | 20240527 | 114400 | 1235436880 | 4545 | 4540 | 4545 | 4540 | 1657 |
| 420 | 20240527 | 114300 | 1227909465 | 4540 | 4535 | 4540 | 4515 | 4226 |
| 421 | 20240527 | 114200 | 1208747235 | 4535 | 4535 | 4540 | 4535 | 1036 |
| 422 | 20240527 | 114100 | 1204048970 | 4535 | 4535 | 4535 | 4530 | 687 |
| 423 | 20240527 | 114000 | 1200934700 | 4530 | 4490 | 4530 | 4490 | 19944 |
| 424 | 20240527 | 113900 | 1111074825 | 4495 | 4495 | 4495 | 4495 | 2 |
| 425 | 20240527 | 113800 | 1111065835 | 4490 | 4495 | 4495 | 4490 | 2588 |
| 426 | 20240527 | 113700 | 1099444905 | 4500 | 4505 | 4505 | 4500 | 529 |
| 427 | 20240527 | 113600 | 1097062125 | 4505 | 4505 | 4505 | 4495 | 1069 |
| 428 | 20240527 | 113500 | 1092251580 | 4500 | 4500 | 4500 | 4500 | 251 |
| 429 | 20240527 | 113400 | 1091122080 | 4500 | 4500 | 4500 | 4500 | 150 |
| 430 | 20240527 | 113300 | 1090447080 | 4500 | 4500 | 4500 | 4500 | 1446 |
| 431 | 20240527 | 113200 | 1083940080 | 4500 | 4500 | 4500 | 4490 | 1920 |
| 432 | 20240527 | 113100 | 1075311160 | 4495 | 4500 | 4505 | 4495 | 1656 |
| 433 | 20240527 | 113000 | 1067864285 | 4495 | 4500 | 4500 | 4495 | 120 |
| 434 | 20240527 | 112900 | 1067324585 | 4490 | 4500 | 4500 | 4490 | 75 |
| 435 | 20240527 | 112800 | 1066987635 | 4500 | 4500 | 4500 | 4490 | 42 |
| 436 | 20240527 | 112700 | 1066798745 | 4500 | 4490 | 4500 | 4490 | 1315 |
| 437 | 20240527 | 112600 | 1060884810 | 4470 | 4465 | 4470 | 4465 | 1459 |
| 438 | 20240527 | 112500 | 1054369100 | 4465 | 4465 | 4465 | 4465 | 869 |
| 439 | 20240527 | 112400 | 1050489015 | 4470 | 4465 | 4470 | 4465 | 205 |
| 440 | 20240527 | 112300 | 1049572700 | 4470 | 4490 | 4490 | 4470 | 301 |
| 441 | 20240527 | 112200 | 1048227210 | 4470 | 4470 | 4485 | 4465 | 1165 |
| 442 | 20240527 | 112100 | 1043014790 | 4470 | 4485 | 4485 | 4470 | 902 |
| 443 | 20240527 | 112000 | 1038978095 | 4485 | 4485 | 4485 | 4485 | 1 |
| 444 | 20240527 | 111900 | 1038973610 | 4485 | 4475 | 4485 | 4470 | 1219 |
| 445 | 20240527 | 111800 | 1033522285 | 4475 | 4475 | 4475 | 4475 | 1000 |
| 446 | 20240527 | 111700 | 1029047285 | 4470 | 4470 | 4470 | 4470 | 1 |
| 447 | 20240527 | 111600 | 1029042815 | 4475 | 4475 | 4485 | 4475 | 1652 |
| 448 | 20240527 | 111500 | 1021644525 | 4480 | 4480 | 4480 | 4480 | 964 |
| 449 | 20240527 | 111400 | 1017325805 | 4485 | 4485 | 4485 | 4480 | 848 |
| 450 | 20240527 | 111300 | 1013525245 | 4485 | 4495 | 4495 | 4485 | 714 |
| 451 | 20240527 | 111200 | 1010319350 | 4500 | 4495 | 4500 | 4495 | 145 |
| 452 | 20240527 | 111100 | 1009666855 | 4500 | 4510 | 4510 | 4500 | 4072 |
| 453 | 20240527 | 111000 | 991325415 | 4510 | 4515 | 4515 | 4510 | 509 |
| 454 | 20240527 | 110900 | 989029815 | 4515 | 4515 | 4515 | 4515 | 342 |
| 455 | 20240527 | 110800 | 987485685 | 4515 | 4510 | 4515 | 4510 | 28 |
| 456 | 20240527 | 110700 | 987359390 | 4510 | 4525 | 4525 | 4510 | 107 |
| 457 | 20240527 | 110600 | 986876760 | 4510 | 4530 | 4530 | 4510 | 4121 |
| 458 | 20240527 | 110500 | 968227565 | 4530 | 4530 | 4530 | 4530 | 0 |
| 459 | 20240527 | 110400 | 968227565 | 4530 | 4535 | 4535 | 4530 | 945 |
| 460 | 20240527 | 110300 | 963945710 | 4535 | 4530 | 4535 | 4530 | 1379 |
| 461 | 20240527 | 110200 | 957697270 | 4530 | 4530 | 4530 | 4530 | 1529 |
| 462 | 20240527 | 110100 | 950770900 | 4530 | 4530 | 4530 | 4525 | 570 |
| 463 | 20240527 | 110000 | 948189580 | 4530 | 4530 | 4530 | 4530 | 127 |
| 464 | 20240527 | 105900 | 947614270 | 4540 | 4540 | 4540 | 4540 | 0 |
| 465 | 20240527 | 105800 | 947614270 | 4540 | 4540 | 4540 | 4540 | 132 |
| 466 | 20240527 | 105700 | 947014990 | 4540 | 4540 | 4540 | 4540 | 40 |
| 467 | 20240527 | 105600 | 946833390 | 4540 | 4535 | 4540 | 4535 | 1216 |
| 468 | 20240527 | 105500 | 941318705 | 4535 | 4535 | 4535 | 4525 | 392 |
| 469 | 20240527 | 105400 | 939542465 | 4535 | 4535 | 4535 | 4535 | 242 |
| 470 | 20240527 | 105300 | 938444995 | 4535 | 4530 | 4535 | 4510 | 542 |
| 471 | 20240527 | 105200 | 935989705 | 4510 | 4515 | 4515 | 4510 | 654 |
| 472 | 20240527 | 105100 | 933036910 | 4510 | 4510 | 4515 | 4510 | 37 |
| 473 | 20240527 | 105000 | 932869940 | 4510 | 4515 | 4515 | 4510 | 180 |
| 474 | 20240527 | 104900 | 932057390 | 4520 | 4520 | 4520 | 4520 | 35 |
| 475 | 20240527 | 104800 | 931899190 | 4520 | 4520 | 4520 | 4520 | 170 |
| 476 | 20240527 | 104700 | 931130790 | 4520 | 4520 | 4520 | 4520 | 211 |
| 477 | 20240527 | 104600 | 930177070 | 4520 | 4510 | 4520 | 4510 | 1237 |
| 478 | 20240527 | 104500 | 924598190 | 4510 | 4515 | 4515 | 4510 | 609 |
| 479 | 20240527 | 104400 | 921848580 | 4515 | 4530 | 4530 | 4515 | 293 |
| 480 | 20240527 | 104300 | 920524255 | 4530 | 4530 | 4530 | 4530 | 10 |
| 481 | 20240527 | 104200 | 920478955 | 4530 | 4530 | 4530 | 4530 | 623 |
| 482 | 20240527 | 104100 | 917656765 | 4530 | 4505 | 4530 | 4505 | 1214 |
| 483 | 20240527 | 104000 | 912178270 | 4505 | 4500 | 4505 | 4500 | 2120 |
| 484 | 20240527 | 103900 | 902629620 | 4500 | 4500 | 4500 | 4495 | 275 |
| 485 | 20240527 | 103800 | 901392155 | 4505 | 4505 | 4505 | 4505 | 26 |
| 486 | 20240527 | 103700 | 901275025 | 4500 | 4495 | 4500 | 4495 | 87 |
| 487 | 20240527 | 103600 | 900883700 | 4495 | 4500 | 4500 | 4485 | 1600 |
| 488 | 20240527 | 103500 | 893706180 | 4500 | 4515 | 4515 | 4500 | 1941 |
| 489 | 20240527 | 103400 | 884970315 | 4515 | 4515 | 4515 | 4515 | 0 |
| 490 | 20240527 | 103300 | 884970315 | 4515 | 4515 | 4515 | 4515 | 0 |
| 491 | 20240527 | 103200 | 884970315 | 4515 | 4515 | 4515 | 4515 | 22 |
| 492 | 20240527 | 103100 | 884870985 | 4515 | 4500 | 4515 | 4490 | 264 |
| 493 | 20240527 | 103000 | 883680035 | 4500 | 4490 | 4500 | 4485 | 469 |
| 494 | 20240527 | 102900 | 881574500 | 4490 | 4500 | 4500 | 4490 | 11 |
| 495 | 20240527 | 102800 | 881525020 | 4500 | 4500 | 4500 | 4500 | 12 |
| 496 | 20240527 | 102700 | 881471020 | 4500 | 4500 | 4500 | 4500 | 3 |
| 497 | 20240527 | 102600 | 881457520 | 4490 | 4490 | 4490 | 4490 | 1010 |
| 498 | 20240527 | 102500 | 876922620 | 4490 | 4490 | 4490 | 4490 | 1322 |
| 499 | 20240527 | 102400 | 870986840 | 4490 | 4510 | 4510 | 4490 | 4405 |
| 500 | 20240527 | 102300 | 851156345 | 4515 | 4510 | 4515 | 4510 | 109 |
| 501 | 20240527 | 102200 | 850664735 | 4505 | 4505 | 4505 | 4505 | 0 |
| 502 | 20240527 | 102100 | 850664735 | 4505 | 4510 | 4510 | 4500 | 2009 |
| 503 | 20240527 | 102000 | 841607870 | 4515 | 4520 | 4520 | 4510 | 490 |
| 504 | 20240527 | 101900 | 839395595 | 4520 | 4520 | 4520 | 4520 | 673 |
| 505 | 20240527 | 101800 | 836353635 | 4525 | 4525 | 4525 | 4525 | 1025 |
| 506 | 20240527 | 101700 | 831715510 | 4525 | 4535 | 4535 | 4525 | 362 |
| 507 | 20240527 | 101600 | 830076550 | 4535 | 4530 | 4535 | 4525 | 422 |
| 508 | 20240527 | 101500 | 828164145 | 4525 | 4525 | 4525 | 4525 | 450 |
| 509 | 20240527 | 101400 | 826127895 | 4525 | 4530 | 4530 | 4525 | 46 |
| 510 | 20240527 | 101300 | 825919545 | 4530 | 4530 | 4530 | 4530 | 36 |
| 511 | 20240527 | 101200 | 825756465 | 4530 | 4530 | 4530 | 4530 | 1 |
| 512 | 20240527 | 101100 | 825751935 | 4530 | 4530 | 4530 | 4530 | 10 |
| 513 | 20240527 | 101000 | 825706635 | 4535 | 4535 | 4535 | 4535 | 554 |
| 514 | 20240527 | 100900 | 823194245 | 4535 | 4535 | 4535 | 4535 | 0 |
| 515 | 20240527 | 100800 | 823194245 | 4535 | 4515 | 4535 | 4515 | 115 |
| 516 | 20240527 | 100700 | 822675000 | 4535 | 4530 | 4535 | 4525 | 412 |
| 517 | 20240527 | 100600 | 820809955 | 4535 | 4535 | 4550 | 4535 | 2674 |
| 518 | 20240527 | 100500 | 808682600 | 4535 | 4540 | 4540 | 4535 | 654 |
| 519 | 20240527 | 100400 | 805713920 | 4540 | 4540 | 4540 | 4540 | 210 |
| 520 | 20240527 | 100300 | 804760520 | 4550 | 4540 | 4550 | 4540 | 1890 |
| 521 | 20240527 | 100200 | 796179910 | 4540 | 4575 | 4575 | 4540 | 1281 |
| 522 | 20240527 | 100100 | 790348560 | 4575 | 4575 | 4575 | 4575 | 15 |
| 523 | 20240527 | 100000 | 790279935 | 4575 | 4575 | 4575 | 4575 | 29 |
| 524 | 20240527 | 095900 | 790147260 | 4575 | 4545 | 4575 | 4545 | 3223 |
| 525 | 20240527 | 095800 | 775428715 | 4575 | 4560 | 4575 | 4550 | 2438 |
| 526 | 20240527 | 095700 | 764328605 | 4565 | 4585 | 4585 | 4565 | 1548 |
| 527 | 20240527 | 095600 | 757255390 | 4585 | 4580 | 4585 | 4565 | 845 |
| 528 | 20240527 | 095500 | 753383980 | 4580 | 4585 | 4585 | 4555 | 214 |
| 529 | 20240527 | 095400 | 752409055 | 4585 | 4590 | 4590 | 4550 | 919 |
| 530 | 20240527 | 095300 | 748216340 | 4590 | 4570 | 4610 | 4570 | 18843 |
| 531 | 20240527 | 095200 | 661777425 | 4570 | 4565 | 4570 | 4565 | 2453 |
| 532 | 20240527 | 095100 | 650571080 | 4555 | 4565 | 4565 | 4555 | 54 |
| 533 | 20240527 | 095000 | 650325035 | 4560 | 4550 | 4565 | 4550 | 136 |
| 534 | 20240527 | 094900 | 649704760 | 4565 | 4555 | 4570 | 4550 | 2518 |
| 535 | 20240527 | 094800 | 638247160 | 4570 | 4560 | 4570 | 4550 | 2853 |
| 536 | 20240527 | 094700 | 625264310 | 4560 | 4550 | 4560 | 4540 | 4186 |
| 537 | 20240527 | 094600 | 606203230 | 4550 | 4550 | 4550 | 4550 | 152 |
| 538 | 20240527 | 094500 | 605511630 | 4550 | 4540 | 4550 | 4540 | 996 |
| 539 | 20240527 | 094400 | 600985640 | 4535 | 4525 | 4535 | 4525 | 1379 |
| 540 | 20240527 | 094300 | 594738810 | 4525 | 4515 | 4525 | 4500 | 1001 |
| 541 | 20240527 | 094200 | 590230135 | 4530 | 4515 | 4530 | 4515 | 672 |
| 542 | 20240527 | 094100 | 587186110 | 4515 | 4505 | 4515 | 4505 | 798 |
| 543 | 20240527 | 094000 | 583587100 | 4500 | 4505 | 4510 | 4500 | 1610 |
| 544 | 20240527 | 093900 | 576334660 | 4510 | 4520 | 4530 | 4510 | 2685 |
| 545 | 20240527 | 093800 | 564206960 | 4520 | 4530 | 4530 | 4520 | 388 |
| 546 | 20240527 | 093700 | 562451405 | 4510 | 4510 | 4510 | 4510 | 225 |
| 547 | 20240527 | 093600 | 561436655 | 4510 | 4510 | 4510 | 4510 | 400 |
| 548 | 20240527 | 093500 | 559632655 | 4510 | 4540 | 4540 | 4510 | 7 |
| 549 | 20240527 | 093400 | 559601025 | 4540 | 4540 | 4540 | 4540 | 1605 |
| 550 | 20240527 | 093300 | 552314325 | 4540 | 4510 | 4540 | 4510 | 5607 |
| 551 | 20240527 | 093200 | 526984925 | 4510 | 4505 | 4510 | 4505 | 1557 |
| 552 | 20240527 | 093100 | 519970475 | 4520 | 4540 | 4540 | 4500 | 5365 |
| 553 | 20240527 | 093000 | 495695330 | 4550 | 4555 | 4555 | 4545 | 3304 |
| 554 | 20240527 | 092900 | 480661515 | 4555 | 4555 | 4555 | 4555 | 467 |
| 555 | 20240527 | 092800 | 478534330 | 4550 | 4550 | 4555 | 4550 | 750 |
| 556 | 20240527 | 092700 | 475121330 | 4550 | 4560 | 4570 | 4550 | 1431 |
| 557 | 20240527 | 092600 | 468590620 | 4560 | 4560 | 4565 | 4560 | 2446 |
| 558 | 20240527 | 092500 | 457434085 | 4550 | 4555 | 4555 | 4545 | 284 |
| 559 | 20240527 | 092400 | 456141570 | 4555 | 4550 | 4555 | 4545 | 813 |
| 560 | 20240527 | 092300 | 452443675 | 4550 | 4555 | 4555 | 4545 | 5220 |
| 561 | 20240527 | 092200 | 428694430 | 4555 | 4565 | 4565 | 4555 | 656 |
| 562 | 20240527 | 092100 | 425704195 | 4565 | 4550 | 4565 | 4550 | 8701 |
| 563 | 20240527 | 092000 | 386024545 | 4555 | 4540 | 4560 | 4535 | 3575 |
| 564 | 20240527 | 091900 | 369739775 | 4535 | 4510 | 4535 | 4510 | 3947 |
| 565 | 20240527 | 091800 | 351907630 | 4515 | 4510 | 4520 | 4510 | 238 |
| 566 | 20240527 | 091700 | 350832735 | 4510 | 4520 | 4520 | 4510 | 1822 |
| 567 | 20240527 | 091600 | 342603295 | 4530 | 4520 | 4530 | 4505 | 6605 |
| 568 | 20240527 | 091500 | 312755955 | 4520 | 4510 | 4530 | 4485 | 8170 |
| 569 | 20240527 | 091400 | 275805195 | 4505 | 4500 | 4520 | 4500 | 4103 |
| 570 | 20240527 | 091300 | 257332025 | 4500 | 4440 | 4500 | 4440 | 5486 |
| 571 | 20240527 | 091200 | 232779830 | 4440 | 4440 | 4440 | 4440 | 4 |
| 572 | 20240527 | 091100 | 232762070 | 4440 | 4435 | 4440 | 4425 | 1068 |
| 573 | 20240527 | 091000 | 228023465 | 4425 | 4430 | 4430 | 4415 | 277 |
| 574 | 20240527 | 090900 | 226798110 | 4430 | 4440 | 4440 | 4430 | 3179 |
| 575 | 20240527 | 090800 | 212702930 | 4440 | 4430 | 4450 | 4430 | 712 |
| 576 | 20240527 | 090700 | 209542060 | 4430 | 4410 | 4430 | 4405 | 4175 |
| 577 | 20240527 | 090600 | 191078355 | 4410 | 4385 | 4410 | 4385 | 4296 |
| 578 | 20240527 | 090500 | 172224440 | 4385 | 4405 | 4405 | 4385 | 7423 |
| 579 | 20240527 | 090400 | 139575945 | 4405 | 4405 | 4405 | 4405 | 3247 |
| 580 | 20240527 | 090300 | 125272910 | 4405 | 4400 | 4410 | 4400 | 1534 |
| 581 | 20240527 | 090200 | 118510915 | 4410 | 4420 | 4420 | 4405 | 2783 |
| 582 | 20240527 | 090100 | 106242090 | 4420 | 4475 | 4475 | 4410 | 11329 |
| 583 | 20240527 | 090000 | 55847595 | 4470 | 4540 | 4590 | 4470 | 12417 |