33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 191800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 3 | 20240529 | 191700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 4 | 20240529 | 191600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 5 | 20240529 | 191500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 6 | 20240529 | 191400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 7 | 20240529 | 191300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 8 | 20240529 | 191200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 9 | 20240529 | 191100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 10 | 20240529 | 191000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 11 | 20240529 | 190900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 12 | 20240529 | 190800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 13 | 20240529 | 190700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 14 | 20240529 | 190600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 15 | 20240529 | 190500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 16 | 20240529 | 190400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 17 | 20240529 | 190300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 18 | 20240529 | 190200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 19 | 20240529 | 190100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 20 | 20240529 | 190000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 21 | 20240529 | 185900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 22 | 20240529 | 185800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 23 | 20240529 | 185700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 24 | 20240529 | 185600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 25 | 20240529 | 185500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 26 | 20240529 | 185400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 27 | 20240529 | 185300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 28 | 20240529 | 185200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 29 | 20240529 | 185100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 30 | 20240529 | 185000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 31 | 20240529 | 184900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 32 | 20240529 | 184800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 33 | 20240529 | 184700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 34 | 20240529 | 184600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 35 | 20240529 | 184500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 36 | 20240529 | 184400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 37 | 20240529 | 184300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 38 | 20240529 | 184200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 39 | 20240529 | 184100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 40 | 20240529 | 184000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 41 | 20240529 | 183900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 42 | 20240529 | 183800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 43 | 20240529 | 183700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 44 | 20240529 | 183600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 45 | 20240529 | 183500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 46 | 20240529 | 183400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 47 | 20240529 | 183300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 48 | 20240529 | 183200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 49 | 20240529 | 183100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 50 | 20240529 | 183000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 51 | 20240529 | 182900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 52 | 20240529 | 182800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 53 | 20240529 | 182700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 54 | 20240529 | 182600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 55 | 20240529 | 182500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 56 | 20240529 | 182400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 57 | 20240529 | 182300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 58 | 20240529 | 182200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 59 | 20240529 | 182100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 60 | 20240529 | 182000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 61 | 20240529 | 181900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 62 | 20240529 | 181800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 63 | 20240529 | 181700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 64 | 20240529 | 181600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 65 | 20240529 | 181500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 66 | 20240529 | 181400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 67 | 20240529 | 181300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 68 | 20240529 | 181200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 69 | 20240529 | 181100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 70 | 20240529 | 181000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 71 | 20240529 | 180900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 72 | 20240529 | 180800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 73 | 20240529 | 180700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 74 | 20240529 | 180600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 75 | 20240529 | 180500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 76 | 20240529 | 180400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 77 | 20240529 | 180300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 78 | 20240529 | 180200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 79 | 20240529 | 180100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 80 | 20240529 | 180000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 81 | 20240529 | 175900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 82 | 20240529 | 175800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 83 | 20240529 | 175700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 84 | 20240529 | 175600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 85 | 20240529 | 175500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 86 | 20240529 | 175400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 87 | 20240529 | 175300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 88 | 20240529 | 175200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 89 | 20240529 | 175100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 90 | 20240529 | 175000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 91 | 20240529 | 174900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 92 | 20240529 | 174800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 93 | 20240529 | 174700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 94 | 20240529 | 174600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 95 | 20240529 | 174500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 96 | 20240529 | 174400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 97 | 20240529 | 174300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 98 | 20240529 | 174200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 99 | 20240529 | 174100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 100 | 20240529 | 174000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 101 | 20240529 | 173900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 102 | 20240529 | 173800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 103 | 20240529 | 173700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 104 | 20240529 | 173600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 105 | 20240529 | 173500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 106 | 20240529 | 173400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 107 | 20240529 | 173300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 108 | 20240529 | 173200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 109 | 20240529 | 173100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 110 | 20240529 | 173000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 111 | 20240529 | 172900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 112 | 20240529 | 172800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 113 | 20240529 | 172700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 114 | 20240529 | 172600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 115 | 20240529 | 172500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 116 | 20240529 | 172400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 117 | 20240529 | 172300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 118 | 20240529 | 172200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 119 | 20240529 | 172100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 120 | 20240529 | 172000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 121 | 20240529 | 171900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 122 | 20240529 | 171800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 123 | 20240529 | 171700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 124 | 20240529 | 171600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 125 | 20240529 | 171500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 126 | 20240529 | 171400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 127 | 20240529 | 171300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 128 | 20240529 | 171200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 129 | 20240529 | 171100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 130 | 20240529 | 171000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 131 | 20240529 | 170900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 132 | 20240529 | 170800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 133 | 20240529 | 170700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 134 | 20240529 | 170600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 135 | 20240529 | 170500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 136 | 20240529 | 170400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 137 | 20240529 | 170300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 138 | 20240529 | 170200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 139 | 20240529 | 170100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 140 | 20240529 | 170000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 141 | 20240529 | 165900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 142 | 20240529 | 165800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 143 | 20240529 | 165700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 144 | 20240529 | 165600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 145 | 20240529 | 165500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 146 | 20240529 | 165400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 147 | 20240529 | 165300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 148 | 20240529 | 165200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 149 | 20240529 | 165100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 150 | 20240529 | 165000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 151 | 20240529 | 164900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 152 | 20240529 | 164800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 153 | 20240529 | 164700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 154 | 20240529 | 164600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 155 | 20240529 | 164500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 156 | 20240529 | 164400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 157 | 20240529 | 164300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 158 | 20240529 | 164200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 159 | 20240529 | 164100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 160 | 20240529 | 164000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 161 | 20240529 | 163900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 162 | 20240529 | 163800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 163 | 20240529 | 163700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 164 | 20240529 | 163600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 165 | 20240529 | 163500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 166 | 20240529 | 163400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 167 | 20240529 | 163300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 168 | 20240529 | 163200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 169 | 20240529 | 163100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 170 | 20240529 | 163000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 171 | 20240529 | 162900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 172 | 20240529 | 162800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 173 | 20240529 | 162700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 174 | 20240529 | 162600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 175 | 20240529 | 162500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 176 | 20240529 | 162400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 177 | 20240529 | 162300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 178 | 20240529 | 162200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 179 | 20240529 | 162100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 180 | 20240529 | 162000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 181 | 20240529 | 161900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 182 | 20240529 | 161800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 183 | 20240529 | 161700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 184 | 20240529 | 161600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 185 | 20240529 | 161500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 186 | 20240529 | 161400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 187 | 20240529 | 161300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 188 | 20240529 | 161200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 189 | 20240529 | 161100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 190 | 20240529 | 161000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 191 | 20240529 | 160900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 192 | 20240529 | 160800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 193 | 20240529 | 160700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 194 | 20240529 | 160600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 195 | 20240529 | 160500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 196 | 20240529 | 160400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 197 | 20240529 | 160300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 198 | 20240529 | 160200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 199 | 20240529 | 160100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 200 | 20240529 | 160000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 201 | 20240529 | 155900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 202 | 20240529 | 155800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 203 | 20240529 | 155700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 204 | 20240529 | 155600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 205 | 20240529 | 155500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 206 | 20240529 | 155400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 207 | 20240529 | 155300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 208 | 20240529 | 155200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 209 | 20240529 | 155100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 210 | 20240529 | 155000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 211 | 20240529 | 154900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 212 | 20240529 | 154800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 213 | 20240529 | 154700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 214 | 20240529 | 154600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 215 | 20240529 | 154500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 216 | 20240529 | 154400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 217 | 20240529 | 154300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 218 | 20240529 | 154200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 219 | 20240529 | 154100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 220 | 20240529 | 154000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 221 | 20240529 | 153900 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 222 | 20240529 | 153800 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 223 | 20240529 | 153700 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 224 | 20240529 | 153600 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 225 | 20240529 | 153500 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 226 | 20240529 | 153400 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 227 | 20240529 | 153300 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 228 | 20240529 | 153200 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 229 | 20240529 | 153100 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 230 | 20240529 | 153000 | 3703082700 | 13630 | 13630 | 13630 | 13630 | 5503 |
| 231 | 20240529 | 152900 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 232 | 20240529 | 152800 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 233 | 20240529 | 152700 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 234 | 20240529 | 152600 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 235 | 20240529 | 152500 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 236 | 20240529 | 152400 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 237 | 20240529 | 152300 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 238 | 20240529 | 152200 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 239 | 20240529 | 152100 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 240 | 20240529 | 152000 | 3628076810 | 13760 | 13760 | 13760 | 13760 | 0 |
| 241 | 20240529 | 151900 | 3628076810 | 13760 | 13700 | 13790 | 13630 | 10165 |
| 242 | 20240529 | 151800 | 3489319230 | 13700 | 13720 | 13800 | 13700 | 1782 |
| 243 | 20240529 | 151700 | 3464865970 | 13720 | 13800 | 13800 | 13710 | 87 |
| 244 | 20240529 | 151600 | 3463666590 | 13710 | 13670 | 13740 | 13660 | 2626 |
| 245 | 20240529 | 151500 | 3427647520 | 13670 | 13690 | 13700 | 13650 | 170 |
| 246 | 20240529 | 151400 | 3425319950 | 13650 | 13650 | 13650 | 13650 | 17 |
| 247 | 20240529 | 151300 | 3425087900 | 13700 | 13650 | 13700 | 13650 | 1078 |
| 248 | 20240529 | 151200 | 3410328200 | 13650 | 13680 | 13690 | 13650 | 1017 |
| 249 | 20240529 | 151100 | 3396431900 | 13680 | 13680 | 13680 | 13680 | 150 |
| 250 | 20240529 | 151000 | 3394379900 | 13680 | 13690 | 13690 | 13680 | 182 |
| 251 | 20240529 | 150900 | 3391888430 | 13690 | 13680 | 13690 | 13680 | 140 |
| 252 | 20240529 | 150800 | 3389972830 | 13700 | 13700 | 13700 | 13700 | 119 |
| 253 | 20240529 | 150700 | 3388342530 | 13700 | 13700 | 13700 | 13700 | 0 |
| 254 | 20240529 | 150600 | 3388342530 | 13700 | 13700 | 13700 | 13680 | 155 |
| 255 | 20240529 | 150500 | 3386219070 | 13710 | 13710 | 13710 | 13710 | 10 |
| 256 | 20240529 | 150400 | 3386081970 | 13710 | 13700 | 13720 | 13700 | 50 |
| 257 | 20240529 | 150300 | 3385396940 | 13700 | 13700 | 13700 | 13700 | 4 |
| 258 | 20240529 | 150200 | 3385342140 | 13720 | 13680 | 13720 | 13680 | 111 |
| 259 | 20240529 | 150100 | 3383823620 | 13680 | 13640 | 13680 | 13640 | 15 |
| 260 | 20240529 | 150000 | 3383618980 | 13730 | 13690 | 13730 | 13690 | 1220 |
| 261 | 20240529 | 145900 | 3366915340 | 13680 | 13630 | 13680 | 13630 | 1591 |
| 262 | 20240529 | 145800 | 3345164860 | 13630 | 13660 | 13680 | 13630 | 1192 |
| 263 | 20240529 | 145700 | 3328898900 | 13670 | 13640 | 13670 | 13640 | 980 |
| 264 | 20240529 | 145600 | 3315508760 | 13650 | 13640 | 13650 | 13640 | 186 |
| 265 | 20240529 | 145500 | 3312969990 | 13660 | 13640 | 13660 | 13640 | 495 |
| 266 | 20240529 | 145400 | 3306213220 | 13640 | 13660 | 13660 | 13640 | 162 |
| 267 | 20240529 | 145300 | 3304003520 | 13630 | 13640 | 13650 | 13630 | 2137 |
| 268 | 20240529 | 145200 | 3274860080 | 13640 | 13640 | 13650 | 13640 | 26 |
| 269 | 20240529 | 145100 | 3274505430 | 13640 | 13640 | 13640 | 13640 | 13 |
| 270 | 20240529 | 145000 | 3274328110 | 13640 | 13650 | 13650 | 13630 | 525 |
| 271 | 20240529 | 144900 | 3267165550 | 13630 | 13650 | 13650 | 13630 | 2710 |
| 272 | 20240529 | 144800 | 3230219170 | 13650 | 13660 | 13660 | 13640 | 303 |
| 273 | 20240529 | 144700 | 3226086020 | 13630 | 13640 | 13650 | 13630 | 1377 |
| 274 | 20240529 | 144600 | 3207302280 | 13630 | 13630 | 13650 | 13630 | 22 |
| 275 | 20240529 | 144500 | 3207002320 | 13630 | 13650 | 13650 | 13630 | 1941 |
| 276 | 20240529 | 144400 | 3180525300 | 13650 | 13650 | 13650 | 13650 | 951 |
| 277 | 20240529 | 144300 | 3167544150 | 13640 | 13640 | 13640 | 13640 | 12 |
| 278 | 20240529 | 144200 | 3167380470 | 13630 | 13630 | 13630 | 13630 | 13 |
| 279 | 20240529 | 144100 | 3167203280 | 13650 | 13630 | 13650 | 13630 | 955 |
| 280 | 20240529 | 144000 | 3154176140 | 13630 | 13660 | 13660 | 13630 | 425 |
| 281 | 20240529 | 143900 | 3148381800 | 13630 | 13630 | 13670 | 13630 | 78 |
| 282 | 20240529 | 143800 | 3147316540 | 13650 | 13640 | 13650 | 13630 | 1069 |
| 283 | 20240529 | 143700 | 3132733040 | 13640 | 13630 | 13640 | 13630 | 66 |
| 284 | 20240529 | 143600 | 3131832930 | 13640 | 13650 | 13650 | 13630 | 248 |
| 285 | 20240529 | 143500 | 3128447980 | 13650 | 13650 | 13650 | 13650 | 13 |
| 286 | 20240529 | 143400 | 3128270530 | 13650 | 13650 | 13650 | 13650 | 12 |
| 287 | 20240529 | 143300 | 3128106730 | 13650 | 13640 | 13650 | 13640 | 1679 |
| 288 | 20240529 | 143200 | 3105193690 | 13640 | 13640 | 13640 | 13640 | 66 |
| 289 | 20240529 | 143100 | 3104293450 | 13640 | 13640 | 13640 | 13640 | 12 |
| 290 | 20240529 | 143000 | 3104129770 | 13640 | 13640 | 13640 | 13640 | 158 |
| 291 | 20240529 | 142900 | 3101974650 | 13650 | 13660 | 13680 | 13640 | 1231 |
| 292 | 20240529 | 142800 | 3085166620 | 13650 | 13650 | 13650 | 13650 | 13 |
| 293 | 20240529 | 142700 | 3084989170 | 13670 | 13650 | 13680 | 13640 | 2470 |
| 294 | 20240529 | 142600 | 3051271310 | 13640 | 13630 | 13640 | 13630 | 344 |
| 295 | 20240529 | 142500 | 3046579270 | 13650 | 13630 | 13650 | 13630 | 854 |
| 296 | 20240529 | 142400 | 3034932430 | 13630 | 13630 | 13630 | 13630 | 12 |
| 297 | 20240529 | 142300 | 3034768870 | 13680 | 13630 | 13680 | 13630 | 14 |
| 298 | 20240529 | 142200 | 3034578000 | 13660 | 13610 | 13660 | 13610 | 2671 |
| 299 | 20240529 | 142100 | 2998158930 | 13620 | 13610 | 13630 | 13610 | 894 |
| 300 | 20240529 | 142000 | 2985990140 | 13600 | 13600 | 13600 | 13590 | 2884 |
| 301 | 20240529 | 141900 | 2946779810 | 13600 | 13590 | 13610 | 13590 | 710 |
| 302 | 20240529 | 141800 | 2937123910 | 13600 | 13600 | 13600 | 13600 | 413 |
| 303 | 20240529 | 141700 | 2931507110 | 13600 | 13600 | 13600 | 13600 | 827 |
| 304 | 20240529 | 141600 | 2920259910 | 13590 | 13600 | 13610 | 13590 | 2064 |
| 305 | 20240529 | 141500 | 2892188820 | 13600 | 13620 | 13620 | 13600 | 1042 |
| 306 | 20240529 | 141400 | 2878014250 | 13610 | 13600 | 13620 | 13600 | 1586 |
| 307 | 20240529 | 141300 | 2856426080 | 13600 | 13610 | 13610 | 13600 | 124 |
| 308 | 20240529 | 141200 | 2854738560 | 13600 | 13600 | 13610 | 13600 | 289 |
| 309 | 20240529 | 141100 | 2850806820 | 13610 | 13620 | 13620 | 13580 | 12301 |
| 310 | 20240529 | 141000 | 2683449220 | 13620 | 13640 | 13640 | 13620 | 2456 |
| 311 | 20240529 | 140900 | 2649973140 | 13640 | 13650 | 13650 | 13640 | 1561 |
| 312 | 20240529 | 140800 | 2628681000 | 13650 | 13640 | 13650 | 13640 | 738 |
| 313 | 20240529 | 140700 | 2618608420 | 13650 | 13650 | 13650 | 13640 | 768 |
| 314 | 20240529 | 140600 | 2608125350 | 13650 | 13660 | 13660 | 13640 | 3072 |
| 315 | 20240529 | 140500 | 2566189910 | 13660 | 13660 | 13660 | 13660 | 164 |
| 316 | 20240529 | 140400 | 2563949670 | 13660 | 13660 | 13660 | 13660 | 544 |
| 317 | 20240529 | 140300 | 2556518630 | 13670 | 13670 | 13670 | 13660 | 2438 |
| 318 | 20240529 | 140200 | 2523211290 | 13670 | 13670 | 13670 | 13670 | 38 |
| 319 | 20240529 | 140100 | 2522691830 | 13670 | 13680 | 13680 | 13670 | 1257 |
| 320 | 20240529 | 140000 | 2505508540 | 13670 | 13670 | 13670 | 13670 | 153 |
| 321 | 20240529 | 135900 | 2503417030 | 13670 | 13670 | 13680 | 13670 | 702 |
| 322 | 20240529 | 135800 | 2493815270 | 13670 | 13690 | 13690 | 13670 | 1829 |
| 323 | 20240529 | 135700 | 2468793440 | 13710 | 13690 | 13710 | 13690 | 343 |
| 324 | 20240529 | 135600 | 2464091170 | 13700 | 13700 | 13700 | 13700 | 131 |
| 325 | 20240529 | 135500 | 2462296470 | 13680 | 13690 | 13710 | 13680 | 1321 |
| 326 | 20240529 | 135400 | 2444215920 | 13680 | 13680 | 13700 | 13680 | 149 |
| 327 | 20240529 | 135300 | 2442175060 | 13670 | 13690 | 13690 | 13670 | 2157 |
| 328 | 20240529 | 135200 | 2412665700 | 13680 | 13700 | 13710 | 13680 | 1416 |
| 329 | 20240529 | 135100 | 2393267480 | 13710 | 13710 | 13710 | 13700 | 65 |
| 330 | 20240529 | 135000 | 2392376950 | 13700 | 13730 | 13730 | 13700 | 29 |
| 331 | 20240529 | 134900 | 2391979590 | 13700 | 13700 | 13700 | 13700 | 12 |
| 332 | 20240529 | 134800 | 2391815190 | 13730 | 13710 | 13730 | 13700 | 1321 |
| 333 | 20240529 | 134700 | 2373697210 | 13710 | 13720 | 13720 | 13700 | 23 |
| 334 | 20240529 | 134600 | 2373381960 | 13720 | 13700 | 13720 | 13700 | 1155 |
| 335 | 20240529 | 134500 | 2357538620 | 13710 | 13700 | 13710 | 13700 | 296 |
| 336 | 20240529 | 134400 | 2353480620 | 13700 | 13690 | 13700 | 13690 | 208 |
| 337 | 20240529 | 134300 | 2350631140 | 13690 | 13700 | 13700 | 13680 | 868 |
| 338 | 20240529 | 134200 | 2338751220 | 13690 | 13680 | 13690 | 13670 | 379 |
| 339 | 20240529 | 134100 | 2333564460 | 13680 | 13670 | 13680 | 13660 | 614 |
| 340 | 20240529 | 134000 | 2325171290 | 13670 | 13670 | 13680 | 13670 | 1334 |
| 341 | 20240529 | 133900 | 2306930000 | 13670 | 13690 | 13710 | 13670 | 3430 |
| 342 | 20240529 | 133800 | 2260001030 | 13700 | 13690 | 13700 | 13690 | 583 |
| 343 | 20240529 | 133700 | 2252014060 | 13690 | 13690 | 13690 | 13690 | 606 |
| 344 | 20240529 | 133600 | 2243717920 | 13690 | 13710 | 13710 | 13690 | 5190 |
| 345 | 20240529 | 133500 | 2172642110 | 13710 | 13720 | 13720 | 13710 | 67 |
| 346 | 20240529 | 133400 | 2171722990 | 13720 | 13710 | 13720 | 13700 | 1517 |
| 347 | 20240529 | 133300 | 2150918530 | 13710 | 13710 | 13710 | 13710 | 469 |
| 348 | 20240529 | 133200 | 2144488540 | 13710 | 13710 | 13710 | 13710 | 12 |
| 349 | 20240529 | 133100 | 2144324020 | 13710 | 13700 | 13710 | 13700 | 1010 |
| 350 | 20240529 | 133000 | 2130483520 | 13700 | 13700 | 13700 | 13700 | 512 |
| 351 | 20240529 | 132900 | 2123469120 | 13720 | 13700 | 13720 | 13700 | 244 |
| 352 | 20240529 | 132800 | 2120123530 | 13700 | 13700 | 13720 | 13690 | 4365 |
| 353 | 20240529 | 132700 | 2060319500 | 13710 | 13700 | 13710 | 13700 | 3155 |
| 354 | 20240529 | 132600 | 2017095820 | 13720 | 13720 | 13720 | 13700 | 1440 |
| 355 | 20240529 | 132500 | 1997339260 | 13720 | 13700 | 13720 | 13700 | 1765 |
| 356 | 20240529 | 132400 | 1973147740 | 13700 | 13700 | 13700 | 13700 | 1013 |
| 357 | 20240529 | 132300 | 1959269640 | 13700 | 13700 | 13700 | 13700 | 12 |
| 358 | 20240529 | 132200 | 1959105240 | 13700 | 13700 | 13740 | 13700 | 531 |
| 359 | 20240529 | 132100 | 1951829320 | 13700 | 13700 | 13700 | 13690 | 687 |
| 360 | 20240529 | 132000 | 1942417680 | 13700 | 13710 | 13730 | 13700 | 5104 |
| 361 | 20240529 | 131900 | 1872488270 | 13710 | 13710 | 13710 | 13710 | 25 |
| 362 | 20240529 | 131800 | 1872145520 | 13730 | 13730 | 13730 | 13730 | 536 |
| 363 | 20240529 | 131700 | 1864786240 | 13710 | 13720 | 13720 | 13710 | 66 |
| 364 | 20240529 | 131600 | 1863881370 | 13710 | 13770 | 13770 | 13710 | 2835 |
| 365 | 20240529 | 131500 | 1825002140 | 13710 | 13750 | 13770 | 13710 | 116 |
| 366 | 20240529 | 131400 | 1823408300 | 13740 | 13720 | 13740 | 13720 | 2198 |
| 367 | 20240529 | 131300 | 1793234480 | 13750 | 13770 | 13770 | 13750 | 19 |
| 368 | 20240529 | 131200 | 1792973130 | 13770 | 13770 | 13770 | 13720 | 4301 |
| 369 | 20240529 | 131100 | 1733905360 | 13780 | 13770 | 13780 | 13770 | 195 |
| 370 | 20240529 | 131000 | 1731218310 | 13790 | 13780 | 13790 | 13780 | 172 |
| 371 | 20240529 | 130900 | 1728846440 | 13770 | 13810 | 13810 | 13770 | 469 |
| 372 | 20240529 | 130800 | 1722383290 | 13810 | 13800 | 13810 | 13800 | 177 |
| 373 | 20240529 | 130700 | 1719940620 | 13800 | 13770 | 13800 | 13770 | 382 |
| 374 | 20240529 | 130600 | 1714670100 | 13780 | 13790 | 13790 | 13780 | 717 |
| 375 | 20240529 | 130500 | 1704783110 | 13790 | 13820 | 13830 | 13790 | 1158 |
| 376 | 20240529 | 130400 | 1688795870 | 13820 | 13830 | 13830 | 13800 | 334 |
| 377 | 20240529 | 130300 | 1684180660 | 13800 | 13830 | 13830 | 13800 | 323 |
| 378 | 20240529 | 130200 | 1679714230 | 13830 | 13870 | 13870 | 13830 | 509 |
| 379 | 20240529 | 130100 | 1672658800 | 13860 | 13870 | 13870 | 13860 | 209 |
| 380 | 20240529 | 130000 | 1669760060 | 13870 | 13910 | 13910 | 13870 | 283 |
| 381 | 20240529 | 125900 | 1665834810 | 13870 | 13870 | 13870 | 13870 | 8 |
| 382 | 20240529 | 125800 | 1665723850 | 13920 | 13920 | 13920 | 13920 | 18 |
| 383 | 20240529 | 125700 | 1665473290 | 13870 | 13870 | 13870 | 13870 | 7 |
| 384 | 20240529 | 125600 | 1665376200 | 13870 | 13870 | 13870 | 13870 | 8 |
| 385 | 20240529 | 125500 | 1665265240 | 13870 | 13870 | 13870 | 13870 | 7 |
| 386 | 20240529 | 125400 | 1665168150 | 13870 | 13870 | 13870 | 13870 | 8 |
| 387 | 20240529 | 125300 | 1665057190 | 13870 | 13870 | 13870 | 13870 | 13 |
| 388 | 20240529 | 125200 | 1664876880 | 13860 | 13860 | 13860 | 13860 | 55 |
| 389 | 20240529 | 125100 | 1664114580 | 13860 | 13930 | 13930 | 13860 | 13 |
| 390 | 20240529 | 125000 | 1663934050 | 13930 | 13860 | 13930 | 13860 | 36 |
| 391 | 20240529 | 124900 | 1663433130 | 13870 | 13870 | 13870 | 13870 | 7 |
| 392 | 20240529 | 124800 | 1663336040 | 13870 | 13870 | 13870 | 13870 | 8 |
| 393 | 20240529 | 124700 | 1663225080 | 13860 | 13860 | 13860 | 13860 | 8 |
| 394 | 20240529 | 124600 | 1663114200 | 13860 | 13860 | 13860 | 13860 | 0 |
| 395 | 20240529 | 124500 | 1663114200 | 13860 | 13930 | 13930 | 13860 | 39 |
| 396 | 20240529 | 124400 | 1662571490 | 13860 | 13930 | 13930 | 13860 | 18 |
| 397 | 20240529 | 124300 | 1662321310 | 13930 | 13880 | 13930 | 13860 | 26 |
| 398 | 20240529 | 124200 | 1661959670 | 13880 | 13880 | 13880 | 13860 | 11 |
| 399 | 20240529 | 124100 | 1661807150 | 13880 | 13880 | 13880 | 13860 | 106 |
| 400 | 20240529 | 124000 | 1660336030 | 13860 | 13860 | 13860 | 13860 | 0 |
| 401 | 20240529 | 123900 | 1660336030 | 13860 | 13860 | 13860 | 13860 | 9 |
| 402 | 20240529 | 123800 | 1660211290 | 13860 | 13860 | 13860 | 13860 | 8 |
| 403 | 20240529 | 123700 | 1660100410 | 13860 | 13860 | 13860 | 13860 | 7 |
| 404 | 20240529 | 123600 | 1660003390 | 13860 | 13880 | 13880 | 13860 | 3010 |
| 405 | 20240529 | 123500 | 1618247760 | 13880 | 13880 | 13880 | 13880 | 8 |
| 406 | 20240529 | 123400 | 1618136720 | 13880 | 13880 | 13880 | 13880 | 0 |
| 407 | 20240529 | 123300 | 1618136720 | 13880 | 13880 | 13880 | 13880 | 8 |
| 408 | 20240529 | 123200 | 1618025680 | 13880 | 13880 | 13880 | 13880 | 49 |
| 409 | 20240529 | 123100 | 1617345560 | 13880 | 13880 | 13880 | 13880 | 47 |
| 410 | 20240529 | 123000 | 1616693200 | 13880 | 13880 | 13880 | 13880 | 524 |
| 411 | 20240529 | 122900 | 1609420080 | 13930 | 13890 | 13930 | 13890 | 17 |
| 412 | 20240529 | 122800 | 1609183590 | 13880 | 13880 | 13880 | 13880 | 0 |
| 413 | 20240529 | 122700 | 1609183590 | 13880 | 13880 | 13880 | 13880 | 8 |
| 414 | 20240529 | 122600 | 1609072550 | 13880 | 13880 | 13880 | 13880 | 8 |
| 415 | 20240529 | 122500 | 1608961510 | 13880 | 13880 | 13880 | 13880 | 7 |
| 416 | 20240529 | 122400 | 1608864350 | 13880 | 13880 | 13880 | 13880 | 8 |
| 417 | 20240529 | 122300 | 1608753310 | 13890 | 13890 | 13890 | 13890 | 8 |
| 418 | 20240529 | 122200 | 1608642190 | 13890 | 13890 | 13890 | 13890 | 10 |
| 419 | 20240529 | 122100 | 1608503290 | 13890 | 13890 | 13890 | 13890 | 8 |
| 420 | 20240529 | 122000 | 1608392170 | 13880 | 13880 | 13880 | 13880 | 13 |
| 421 | 20240529 | 121900 | 1608211730 | 13890 | 13880 | 13890 | 13880 | 25 |
| 422 | 20240529 | 121800 | 1607864660 | 13880 | 13890 | 13890 | 13880 | 120 |
| 423 | 20240529 | 121700 | 1606198930 | 13890 | 13890 | 13890 | 13890 | 8 |
| 424 | 20240529 | 121600 | 1606087810 | 13890 | 13890 | 13890 | 13890 | 0 |
| 425 | 20240529 | 121500 | 1606087810 | 13890 | 13890 | 13890 | 13890 | 8 |
| 426 | 20240529 | 121400 | 1605976690 | 13890 | 13890 | 13890 | 13890 | 8 |
| 427 | 20240529 | 121300 | 1605865570 | 13890 | 13890 | 13890 | 13890 | 7 |
| 428 | 20240529 | 121200 | 1605768340 | 13890 | 13950 | 13950 | 13890 | 31 |
| 429 | 20240529 | 121100 | 1605336400 | 13950 | 13950 | 13950 | 13950 | 308 |
| 430 | 20240529 | 121000 | 1601039800 | 13950 | 13950 | 13950 | 13950 | 0 |
| 431 | 20240529 | 120900 | 1601039800 | 13950 | 13950 | 13950 | 13950 | 8 |
| 432 | 20240529 | 120800 | 1600928200 | 13950 | 13950 | 13950 | 13950 | 8 |
| 433 | 20240529 | 120700 | 1600816600 | 13950 | 13950 | 13950 | 13950 | 7 |
| 434 | 20240529 | 120600 | 1600718950 | 13950 | 13950 | 13950 | 13950 | 321 |
| 435 | 20240529 | 120500 | 1596241000 | 13950 | 13990 | 13990 | 13950 | 61 |
| 436 | 20240529 | 120400 | 1595387930 | 13990 | 13970 | 13990 | 13970 | 2000 |
| 437 | 20240529 | 120300 | 1567411620 | 13950 | 13950 | 13950 | 13950 | 8 |
| 438 | 20240529 | 120200 | 1567300020 | 13940 | 13940 | 13940 | 13940 | 8 |
| 439 | 20240529 | 120100 | 1567188500 | 13920 | 13890 | 13920 | 13890 | 482 |
| 440 | 20240529 | 120000 | 1560483640 | 13880 | 13880 | 13880 | 13880 | 8 |
| 441 | 20240529 | 115900 | 1560372600 | 13880 | 13880 | 13880 | 13880 | 23 |
| 442 | 20240529 | 115800 | 1560053360 | 13890 | 13890 | 13890 | 13890 | 14 |
| 443 | 20240529 | 115700 | 1559858900 | 13870 | 13880 | 13880 | 13870 | 45 |
| 444 | 20240529 | 115600 | 1559234530 | 13870 | 13870 | 13870 | 13870 | 8 |
| 445 | 20240529 | 115500 | 1559123570 | 13870 | 13870 | 13870 | 13870 | 23 |
| 446 | 20240529 | 115400 | 1558804560 | 13880 | 13890 | 13890 | 13880 | 21 |
| 447 | 20240529 | 115300 | 1558513030 | 13900 | 13900 | 13900 | 13900 | 67 |
| 448 | 20240529 | 115200 | 1557581730 | 13910 | 13910 | 13910 | 13910 | 72 |
| 449 | 20240529 | 115100 | 1556580210 | 13910 | 13910 | 13910 | 13910 | 38 |
| 450 | 20240529 | 115000 | 1556051630 | 13910 | 13910 | 13910 | 13910 | 8 |
| 451 | 20240529 | 114900 | 1555940350 | 13910 | 13910 | 13910 | 13910 | 37 |
| 452 | 20240529 | 114800 | 1555425680 | 13910 | 13910 | 13910 | 13910 | 23 |
| 453 | 20240529 | 114700 | 1555105750 | 13910 | 13910 | 13910 | 13910 | 14 |
| 454 | 20240529 | 114600 | 1554911010 | 13910 | 13910 | 13910 | 13910 | 0 |
| 455 | 20240529 | 114500 | 1554911010 | 13910 | 13910 | 13910 | 13910 | 8 |
| 456 | 20240529 | 114400 | 1554799730 | 13900 | 13910 | 13910 | 13900 | 9 |
| 457 | 20240529 | 114300 | 1554674610 | 13910 | 13920 | 13920 | 13910 | 80 |
| 458 | 20240529 | 114200 | 1553561730 | 13910 | 13910 | 13940 | 13910 | 43 |
| 459 | 20240529 | 114100 | 1552963310 | 13910 | 13900 | 13910 | 13900 | 45 |
| 460 | 20240529 | 114000 | 1552337440 | 13930 | 13900 | 13930 | 13900 | 180 |
| 461 | 20240529 | 113900 | 1549835020 | 13920 | 13910 | 13920 | 13910 | 31 |
| 462 | 20240529 | 113800 | 1549403800 | 13920 | 13920 | 13920 | 13920 | 6 |
| 463 | 20240529 | 113700 | 1549320280 | 13920 | 13920 | 13920 | 13920 | 16 |
| 464 | 20240529 | 113600 | 1549097560 | 13920 | 13920 | 13920 | 13920 | 8 |
| 465 | 20240529 | 113500 | 1548986200 | 13910 | 13910 | 13910 | 13910 | 15 |
| 466 | 20240529 | 113400 | 1548777550 | 13900 | 13900 | 13900 | 13900 | 8 |
| 467 | 20240529 | 113300 | 1548666350 | 13910 | 13910 | 13910 | 13910 | 3 |
| 468 | 20240529 | 113200 | 1548624620 | 13910 | 13910 | 14000 | 13910 | 10145 |
| 469 | 20240529 | 113100 | 1406617240 | 13910 | 13870 | 13910 | 13860 | 38 |
| 470 | 20240529 | 113000 | 1406089700 | 13870 | 13870 | 13870 | 13870 | 292 |
| 471 | 20240529 | 112900 | 1402039660 | 13920 | 13870 | 13930 | 13870 | 35 |
| 472 | 20240529 | 112800 | 1401552800 | 13930 | 13940 | 13940 | 13930 | 11 |
| 473 | 20240529 | 112700 | 1401399500 | 13940 | 13940 | 13940 | 13940 | 0 |
| 474 | 20240529 | 112600 | 1401399500 | 13940 | 13940 | 13940 | 13940 | 8 |
| 475 | 20240529 | 112500 | 1401287980 | 13940 | 13970 | 14000 | 13940 | 2812 |
| 476 | 20240529 | 112400 | 1361926300 | 14000 | 13960 | 14000 | 13940 | 8661 |
| 477 | 20240529 | 112300 | 1240744580 | 13960 | 13850 | 13960 | 13850 | 2042 |
| 478 | 20240529 | 112200 | 1212285290 | 13900 | 13840 | 13900 | 13840 | 22 |
| 479 | 20240529 | 112100 | 1211979970 | 13880 | 13880 | 13880 | 13880 | 1 |
| 480 | 20240529 | 112000 | 1211966090 | 13840 | 13870 | 13880 | 13840 | 119 |
| 481 | 20240529 | 111900 | 1210314950 | 13830 | 13830 | 13830 | 13830 | 8 |
| 482 | 20240529 | 111800 | 1210204310 | 13830 | 13840 | 13910 | 13830 | 992 |
| 483 | 20240529 | 111700 | 1196462730 | 13840 | 13830 | 13840 | 13820 | 60 |
| 484 | 20240529 | 111600 | 1195633070 | 13840 | 13780 | 13840 | 13780 | 182 |
| 485 | 20240529 | 111500 | 1193116320 | 13810 | 13800 | 13810 | 13800 | 102 |
| 486 | 20240529 | 111400 | 1191708710 | 13780 | 13780 | 13800 | 13780 | 33 |
| 487 | 20240529 | 111300 | 1191253690 | 13780 | 13770 | 13800 | 13770 | 38 |
| 488 | 20240529 | 111200 | 1190729900 | 13810 | 13810 | 13810 | 13770 | 22 |
| 489 | 20240529 | 111100 | 1190426400 | 13760 | 13810 | 13810 | 13760 | 9 |
| 490 | 20240529 | 111000 | 1190302510 | 13810 | 13760 | 13820 | 13760 | 18 |
| 491 | 20240529 | 110900 | 1190054300 | 13750 | 13750 | 13750 | 13750 | 0 |
| 492 | 20240529 | 110800 | 1190054300 | 13750 | 13780 | 13850 | 13750 | 429 |
| 493 | 20240529 | 110700 | 1184153130 | 13750 | 13750 | 13750 | 13750 | 8 |
| 494 | 20240529 | 110600 | 1184043130 | 13780 | 13750 | 13780 | 13750 | 41 |
| 495 | 20240529 | 110500 | 1183478960 | 13750 | 13750 | 13750 | 13750 | 8 |
| 496 | 20240529 | 110400 | 1183368960 | 13790 | 13740 | 13790 | 13740 | 246 |
| 497 | 20240529 | 110300 | 1179979250 | 13770 | 13770 | 13770 | 13770 | 15 |
| 498 | 20240529 | 110200 | 1179772700 | 13740 | 13780 | 13780 | 13740 | 21 |
| 499 | 20240529 | 110100 | 1179483920 | 13740 | 13750 | 13750 | 13740 | 1808 |
| 500 | 20240529 | 110000 | 1154634540 | 13750 | 13750 | 13800 | 13750 | 63 |
| 501 | 20240529 | 105900 | 1153768240 | 13750 | 13770 | 13780 | 13750 | 164 |
| 502 | 20240529 | 105800 | 1151509930 | 13770 | 13750 | 13770 | 13750 | 1082 |
| 503 | 20240529 | 105700 | 1136631730 | 13760 | 13780 | 13780 | 13750 | 2119 |
| 504 | 20240529 | 105600 | 1107460220 | 13780 | 13780 | 13780 | 13780 | 127 |
| 505 | 20240529 | 105500 | 1105710160 | 13780 | 13780 | 13790 | 13780 | 197 |
| 506 | 20240529 | 105400 | 1102994010 | 13780 | 13780 | 13780 | 13780 | 158 |
| 507 | 20240529 | 105300 | 1100816770 | 13780 | 13780 | 13780 | 13780 | 203 |
| 508 | 20240529 | 105200 | 1098019430 | 13790 | 13780 | 13790 | 13780 | 114 |
| 509 | 20240529 | 105100 | 1096448450 | 13780 | 13780 | 13790 | 13780 | 147 |
| 510 | 20240529 | 105000 | 1094422780 | 13780 | 13790 | 13790 | 13780 | 955 |
| 511 | 20240529 | 104900 | 1081257000 | 13800 | 13800 | 13800 | 13800 | 2050 |
| 512 | 20240529 | 104800 | 1052967000 | 13800 | 13800 | 13800 | 13800 | 63 |
| 513 | 20240529 | 104700 | 1052097600 | 13810 | 13800 | 13810 | 13800 | 188 |
| 514 | 20240529 | 104600 | 1049502200 | 13800 | 13800 | 13810 | 13800 | 64 |
| 515 | 20240529 | 104500 | 1048618990 | 13810 | 13800 | 13810 | 13800 | 99 |
| 516 | 20240529 | 104400 | 1047252780 | 13800 | 13810 | 13810 | 13800 | 641 |
| 517 | 20240529 | 104300 | 1038400640 | 13810 | 13810 | 13810 | 13810 | 104 |
| 518 | 20240529 | 104200 | 1036964400 | 13810 | 13820 | 13820 | 13810 | 70 |
| 519 | 20240529 | 104100 | 1035997640 | 13810 | 13810 | 13810 | 13810 | 128 |
| 520 | 20240529 | 104000 | 1034229960 | 13810 | 13810 | 13810 | 13810 | 203 |
| 521 | 20240529 | 103900 | 1031426530 | 13810 | 13810 | 13810 | 13810 | 135 |
| 522 | 20240529 | 103800 | 1029562180 | 13810 | 13810 | 13820 | 13810 | 55 |
| 523 | 20240529 | 103700 | 1028802550 | 13810 | 13810 | 13810 | 13810 | 103 |
| 524 | 20240529 | 103600 | 1027380120 | 13810 | 13820 | 13820 | 13810 | 213 |
| 525 | 20240529 | 103500 | 1024437590 | 13820 | 13820 | 13820 | 13810 | 652 |
| 526 | 20240529 | 103400 | 1015427440 | 13820 | 13820 | 13820 | 13820 | 168 |
| 527 | 20240529 | 103300 | 1013105680 | 13820 | 13820 | 13820 | 13820 | 105 |
| 528 | 20240529 | 103200 | 1011654580 | 13820 | 13850 | 13850 | 13820 | 461 |
| 529 | 20240529 | 103100 | 1005278900 | 13830 | 13840 | 13840 | 13830 | 556 |
| 530 | 20240529 | 103000 | 997585630 | 13840 | 13840 | 13840 | 13840 | 110 |
| 531 | 20240529 | 102900 | 996063230 | 13840 | 13840 | 13840 | 13840 | 318 |
| 532 | 20240529 | 102800 | 991662110 | 13840 | 13830 | 13840 | 13830 | 147 |
| 533 | 20240529 | 102700 | 989628100 | 13830 | 13830 | 13840 | 13830 | 240 |
| 534 | 20240529 | 102600 | 986307900 | 13830 | 13830 | 13870 | 13830 | 115 |
| 535 | 20240529 | 102500 | 984716520 | 13830 | 13830 | 13830 | 13830 | 103 |
| 536 | 20240529 | 102400 | 983292030 | 13830 | 13840 | 13840 | 13830 | 128 |
| 537 | 20240529 | 102300 | 981521720 | 13830 | 13830 | 13850 | 13820 | 169 |
| 538 | 20240529 | 102200 | 979185230 | 13830 | 13820 | 13830 | 13820 | 182 |
| 539 | 20240529 | 102100 | 976668390 | 13830 | 13830 | 13830 | 13830 | 40 |
| 540 | 20240529 | 102000 | 976115190 | 13830 | 13830 | 13830 | 13830 | 105 |
| 541 | 20240529 | 101900 | 974663040 | 13830 | 13830 | 13890 | 13830 | 164 |
| 542 | 20240529 | 101800 | 972393660 | 13850 | 13850 | 13850 | 13840 | 47 |
| 543 | 20240529 | 101700 | 971742760 | 13850 | 13840 | 13850 | 13840 | 24 |
| 544 | 20240529 | 101600 | 971410590 | 13840 | 13840 | 13840 | 13840 | 7 |
| 545 | 20240529 | 101500 | 971313710 | 13840 | 13840 | 13840 | 13840 | 8 |
| 546 | 20240529 | 101400 | 971202990 | 13820 | 13820 | 13820 | 13820 | 0 |
| 547 | 20240529 | 101300 | 971202990 | 13820 | 13820 | 13900 | 13820 | 482 |
| 548 | 20240529 | 101200 | 964508120 | 13820 | 13840 | 13900 | 13820 | 124 |
| 549 | 20240529 | 101100 | 962793720 | 13840 | 13850 | 13850 | 13800 | 258 |
| 550 | 20240529 | 101000 | 959220960 | 13850 | 13840 | 13850 | 13800 | 38 |
| 551 | 20240529 | 100900 | 958695470 | 13800 | 13800 | 13840 | 13800 | 10 |
| 552 | 20240529 | 100800 | 958557430 | 13800 | 13800 | 13800 | 13800 | 230 |
| 553 | 20240529 | 100700 | 955383430 | 13800 | 13840 | 13850 | 13800 | 60 |
| 554 | 20240529 | 100600 | 954552980 | 13820 | 13800 | 13820 | 13800 | 54 |
| 555 | 20240529 | 100500 | 953807690 | 13800 | 13790 | 13800 | 13790 | 868 |
| 556 | 20240529 | 100400 | 941837310 | 13800 | 13800 | 13800 | 13800 | 766 |
| 557 | 20240529 | 100300 | 931266510 | 13810 | 13810 | 13810 | 13810 | 196 |
| 558 | 20240529 | 100200 | 928559750 | 13810 | 13820 | 13820 | 13810 | 126 |
| 559 | 20240529 | 100100 | 926819430 | 13810 | 13840 | 13840 | 13810 | 9 |
| 560 | 20240529 | 100000 | 926695110 | 13810 | 13850 | 13850 | 13810 | 1322 |
| 561 | 20240529 | 095900 | 908420490 | 13830 | 13860 | 13860 | 13830 | 114 |
| 562 | 20240529 | 095800 | 906843240 | 13830 | 13830 | 13830 | 13830 | 7 |
| 563 | 20240529 | 095700 | 906746430 | 13800 | 13880 | 13880 | 13800 | 33 |
| 564 | 20240529 | 095600 | 906289830 | 13890 | 13890 | 13890 | 13890 | 1 |
| 565 | 20240529 | 095500 | 906275940 | 13800 | 13800 | 13850 | 13790 | 445 |
| 566 | 20240529 | 095400 | 900119580 | 13790 | 13810 | 13810 | 13790 | 1925 |
| 567 | 20240529 | 095300 | 873551890 | 13820 | 13810 | 13820 | 13810 | 34 |
| 568 | 20240529 | 095200 | 873082330 | 13820 | 13830 | 13830 | 13820 | 110 |
| 569 | 20240529 | 095100 | 871562050 | 13820 | 13820 | 13830 | 13810 | 86 |
| 570 | 20240529 | 095000 | 870373830 | 13840 | 13840 | 13840 | 13840 | 0 |
| 571 | 20240529 | 094900 | 870373830 | 13840 | 13840 | 13840 | 13800 | 1509 |
| 572 | 20240529 | 094800 | 849531810 | 13820 | 13820 | 13850 | 13820 | 2684 |
| 573 | 20240529 | 094700 | 812437760 | 13820 | 13850 | 13860 | 13820 | 3081 |
| 574 | 20240529 | 094600 | 769786670 | 13850 | 13870 | 13870 | 13850 | 501 |
| 575 | 20240529 | 094500 | 762840280 | 13900 | 13870 | 13900 | 13870 | 107 |
| 576 | 20240529 | 094400 | 761354660 | 13870 | 13870 | 13870 | 13870 | 0 |
| 577 | 20240529 | 094300 | 761354660 | 13870 | 13890 | 13890 | 13870 | 631 |
| 578 | 20240529 | 094200 | 752595480 | 13930 | 13940 | 13940 | 13900 | 385 |
| 579 | 20240529 | 094100 | 747243910 | 13900 | 13900 | 13900 | 13900 | 137 |
| 580 | 20240529 | 094000 | 745339610 | 13950 | 13900 | 13950 | 13900 | 407 |
| 581 | 20240529 | 093900 | 739662310 | 13900 | 13960 | 13960 | 13900 | 229 |
| 582 | 20240529 | 093800 | 736465770 | 13950 | 13920 | 13950 | 13920 | 1491 |
| 583 | 20240529 | 093700 | 715668480 | 13900 | 13900 | 13900 | 13900 | 9 |
| 584 | 20240529 | 093600 | 715543380 | 13900 | 13930 | 13940 | 13900 | 40 |
| 585 | 20240529 | 093500 | 714986160 | 13940 | 13920 | 13940 | 13900 | 37 |
| 586 | 20240529 | 093400 | 714471130 | 13930 | 13900 | 13930 | 13900 | 10 |
| 587 | 20240529 | 093300 | 714332050 | 13950 | 13870 | 13950 | 13870 | 9 |
| 588 | 20240529 | 093200 | 714207140 | 13950 | 13920 | 13950 | 13920 | 172 |
| 589 | 20240529 | 093100 | 711808310 | 13940 | 13920 | 13940 | 13870 | 86 |
| 590 | 20240529 | 093000 | 710613160 | 13920 | 13940 | 13940 | 13920 | 77 |
| 591 | 20240529 | 092900 | 709541220 | 13950 | 13910 | 13950 | 13910 | 227 |
| 592 | 20240529 | 092800 | 706381500 | 13920 | 13890 | 13920 | 13850 | 3327 |
| 593 | 20240529 | 092700 | 660207840 | 13860 | 13890 | 13890 | 13860 | 67 |
| 594 | 20240529 | 092600 | 659278350 | 13900 | 13850 | 13900 | 13850 | 329 |
| 595 | 20240529 | 092500 | 654708200 | 13850 | 13850 | 13850 | 13850 | 38 |
| 596 | 20240529 | 092400 | 654181900 | 13880 | 13880 | 13880 | 13880 | 100 |
| 597 | 20240529 | 092300 | 652793900 | 13900 | 13860 | 13900 | 13840 | 875 |
| 598 | 20240529 | 092200 | 640633080 | 13840 | 13860 | 13860 | 13840 | 61 |
| 599 | 20240529 | 092100 | 639788750 | 13870 | 13860 | 13870 | 13850 | 28 |
| 600 | 20240529 | 092000 | 639400720 | 13860 | 13820 | 13870 | 13820 | 507 |
| 601 | 20240529 | 091900 | 632393850 | 13830 | 13870 | 13870 | 13830 | 78 |
| 602 | 20240529 | 091800 | 631312310 | 13820 | 13850 | 13870 | 13820 | 78 |
| 603 | 20240529 | 091700 | 630232500 | 13850 | 13820 | 13850 | 13820 | 535 |
| 604 | 20240529 | 091600 | 622833420 | 13830 | 13850 | 13850 | 13830 | 233 |
| 605 | 20240529 | 091500 | 619609560 | 13850 | 13870 | 13870 | 13850 | 586 |
| 606 | 20240529 | 091400 | 611487470 | 13880 | 13880 | 13900 | 13880 | 19 |
| 607 | 20240529 | 091300 | 611223720 | 13880 | 13860 | 13880 | 13840 | 29 |
| 608 | 20240529 | 091200 | 610821760 | 13860 | 13760 | 13860 | 13750 | 5484 |
| 609 | 20240529 | 091100 | 535147070 | 13750 | 13800 | 13860 | 13710 | 5644 |
| 610 | 20240529 | 091000 | 457398140 | 13800 | 13850 | 13860 | 13800 | 686 |
| 611 | 20240529 | 090900 | 447929930 | 13860 | 13870 | 13870 | 13810 | 62 |
| 612 | 20240529 | 090800 | 447072360 | 13800 | 13820 | 13920 | 13800 | 1779 |
| 613 | 20240529 | 090700 | 422484770 | 13870 | 13830 | 13870 | 13810 | 54 |
| 614 | 20240529 | 090600 | 421737670 | 13800 | 13860 | 13860 | 13800 | 1807 |
| 615 | 20240529 | 090500 | 396742100 | 13860 | 13950 | 13950 | 13860 | 4875 |
| 616 | 20240529 | 090400 | 328942670 | 13940 | 13990 | 13990 | 13930 | 1633 |
| 617 | 20240529 | 090300 | 306144030 | 13990 | 13990 | 13990 | 13990 | 696 |
| 618 | 20240529 | 090200 | 296406990 | 13990 | 14010 | 14010 | 13990 | 1046 |
| 619 | 20240529 | 090100 | 281755270 | 14000 | 14080 | 14140 | 14000 | 19634 |
| 620 | 20240529 | 090000 | 6456210 | 14070 | 14200 | 14200 | 14060 | 456 |