30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 190100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 3 | 20240528 | 190000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20240528 | 185900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20240528 | 185800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20240528 | 185700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20240528 | 185600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20240528 | 185500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20240528 | 185400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20240528 | 185300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20240528 | 185200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20240528 | 185100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20240528 | 185000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20240528 | 184900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20240528 | 184800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20240528 | 184700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20240528 | 184600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20240528 | 184500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20240528 | 184400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20240528 | 184300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20240528 | 184200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20240528 | 184100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20240528 | 184000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20240528 | 183900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20240528 | 183800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20240528 | 183700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20240528 | 183600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20240528 | 183500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20240528 | 183400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20240528 | 183300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20240528 | 183200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20240528 | 183100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 33 | 20240528 | 183000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20240528 | 182900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20240528 | 182800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20240528 | 182700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20240528 | 182600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20240528 | 182500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20240528 | 182400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20240528 | 182300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20240528 | 182200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20240528 | 182100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20240528 | 182000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20240528 | 181900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20240528 | 181800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20240528 | 181700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20240528 | 181600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20240528 | 181500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20240528 | 181400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20240528 | 181300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20240528 | 181200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20240528 | 181100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20240528 | 181000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20240528 | 180900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20240528 | 180800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20240528 | 180700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20240528 | 180600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20240528 | 180500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20240528 | 180400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20240528 | 180300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20240528 | 180200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20240528 | 180100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 63 | 20240528 | 180000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20240528 | 175900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20240528 | 175800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20240528 | 175700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20240528 | 175600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20240528 | 175500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20240528 | 175400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20240528 | 175300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20240528 | 175200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20240528 | 175100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20240528 | 175000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20240528 | 174900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20240528 | 174800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20240528 | 174700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20240528 | 174600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20240528 | 174500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20240528 | 174400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20240528 | 174300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20240528 | 174200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20240528 | 174100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20240528 | 174000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20240528 | 173900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20240528 | 173800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20240528 | 173700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20240528 | 173600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20240528 | 173500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20240528 | 173400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20240528 | 173300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20240528 | 173200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20240528 | 173100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 93 | 20240528 | 173000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20240528 | 172900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20240528 | 172800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20240528 | 172700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20240528 | 172600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20240528 | 172500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20240528 | 172400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20240528 | 172300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20240528 | 172200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20240528 | 172100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20240528 | 172000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20240528 | 171900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20240528 | 171800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20240528 | 171700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20240528 | 171600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20240528 | 171500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20240528 | 171400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20240528 | 171300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20240528 | 171200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20240528 | 171100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20240528 | 171000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20240528 | 170900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20240528 | 170800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20240528 | 170700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20240528 | 170600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20240528 | 170500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20240528 | 170400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20240528 | 170300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20240528 | 170200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20240528 | 170100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 123 | 20240528 | 170000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20240528 | 165900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20240528 | 165800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20240528 | 165700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20240528 | 165600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20240528 | 165500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20240528 | 165400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20240528 | 165300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20240528 | 165200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20240528 | 165100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20240528 | 165000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20240528 | 164900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20240528 | 164800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20240528 | 164700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20240528 | 164600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20240528 | 164500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20240528 | 164400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20240528 | 164300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20240528 | 164200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20240528 | 164100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20240528 | 164000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20240528 | 163900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20240528 | 163800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20240528 | 163700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20240528 | 163600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20240528 | 163500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20240528 | 163400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20240528 | 163300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20240528 | 163200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20240528 | 163100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 153 | 20240528 | 163000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20240528 | 162900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20240528 | 162800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20240528 | 162700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20240528 | 162600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20240528 | 162500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20240528 | 162400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20240528 | 162300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20240528 | 162200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20240528 | 162100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20240528 | 162000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20240528 | 161900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20240528 | 161800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20240528 | 161700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20240528 | 161600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20240528 | 161500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20240528 | 161400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20240528 | 161300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20240528 | 161200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20240528 | 161100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20240528 | 161000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20240528 | 160900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20240528 | 160800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20240528 | 160700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20240528 | 160600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20240528 | 160500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20240528 | 160400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20240528 | 160300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20240528 | 160200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20240528 | 160100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 183 | 20240528 | 160000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20240528 | 155900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20240528 | 155800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20240528 | 155700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20240528 | 155600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20240528 | 155500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20240528 | 155400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20240528 | 155300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20240528 | 155200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20240528 | 155100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20240528 | 155000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20240528 | 154900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20240528 | 154800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20240528 | 154700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20240528 | 154600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20240528 | 154500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20240528 | 154400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20240528 | 154300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20240528 | 154200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20240528 | 154100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20240528 | 154000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20240528 | 153900 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20240528 | 153800 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20240528 | 153700 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20240528 | 153600 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20240528 | 153500 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 209 | 20240528 | 153400 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20240528 | 153300 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20240528 | 153200 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 0 |
| 212 | 20240528 | 153100 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 213 | 20240528 | 153000 | 2484813760 | 4630 | 4630 | 4630 | 4630 | 11865 |
| 214 | 20240528 | 152900 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 215 | 20240528 | 152800 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20240528 | 152700 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20240528 | 152600 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20240528 | 152500 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20240528 | 152400 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20240528 | 152300 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20240528 | 152200 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20240528 | 152100 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20240528 | 152000 | 2429878810 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20240528 | 151900 | 2429878810 | 4640 | 4635 | 4640 | 4630 | 4833 |
| 225 | 20240528 | 151800 | 2407477025 | 4635 | 4630 | 4635 | 4630 | 1857 |
| 226 | 20240528 | 151700 | 2398872960 | 4635 | 4625 | 4635 | 4625 | 5514 |
| 227 | 20240528 | 151600 | 2373367240 | 4620 | 4630 | 4630 | 4620 | 1931 |
| 228 | 20240528 | 151500 | 2364436650 | 4630 | 4630 | 4630 | 4625 | 1234 |
| 229 | 20240528 | 151400 | 2358727110 | 4625 | 4625 | 4630 | 4625 | 1280 |
| 230 | 20240528 | 151300 | 2352806595 | 4630 | 4625 | 4635 | 4625 | 221 |
| 231 | 20240528 | 151200 | 2351784180 | 4630 | 4635 | 4635 | 4630 | 1541 |
| 232 | 20240528 | 151100 | 2344647645 | 4635 | 4645 | 4645 | 4635 | 2209 |
| 233 | 20240528 | 151000 | 2334404640 | 4645 | 4645 | 4655 | 4635 | 1065 |
| 234 | 20240528 | 150900 | 2329464345 | 4655 | 4655 | 4655 | 4645 | 1072 |
| 235 | 20240528 | 150800 | 2324482715 | 4645 | 4645 | 4655 | 4645 | 2559 |
| 236 | 20240528 | 150700 | 2312587875 | 4645 | 4655 | 4655 | 4645 | 2127 |
| 237 | 20240528 | 150600 | 2302704535 | 4655 | 4655 | 4660 | 4655 | 648 |
| 238 | 20240528 | 150500 | 2299688080 | 4660 | 4660 | 4660 | 4660 | 1 |
| 239 | 20240528 | 150400 | 2299683420 | 4660 | 4655 | 4660 | 4655 | 287 |
| 240 | 20240528 | 150300 | 2298346330 | 4655 | 4660 | 4660 | 4655 | 125 |
| 241 | 20240528 | 150200 | 2297763930 | 4660 | 4650 | 4660 | 4650 | 1092 |
| 242 | 20240528 | 150100 | 2292686080 | 4650 | 4645 | 4650 | 4645 | 221 |
| 243 | 20240528 | 150000 | 2291658470 | 4645 | 4650 | 4650 | 4645 | 386 |
| 244 | 20240528 | 145900 | 2289865290 | 4650 | 4660 | 4660 | 4650 | 306 |
| 245 | 20240528 | 145800 | 2288442330 | 4660 | 4660 | 4660 | 4660 | 5 |
| 246 | 20240528 | 145700 | 2288419030 | 4660 | 4660 | 4660 | 4660 | 8 |
| 247 | 20240528 | 145600 | 2288381750 | 4660 | 4660 | 4660 | 4660 | 226 |
| 248 | 20240528 | 145500 | 2287328590 | 4660 | 4660 | 4660 | 4660 | 27 |
| 249 | 20240528 | 145400 | 2287202770 | 4660 | 4680 | 4680 | 4660 | 214 |
| 250 | 20240528 | 145300 | 2286201270 | 4660 | 4670 | 4680 | 4660 | 1100 |
| 251 | 20240528 | 145200 | 2281055300 | 4680 | 4680 | 4680 | 4680 | 2 |
| 252 | 20240528 | 145100 | 2281045940 | 4680 | 4640 | 4680 | 4630 | 5711 |
| 253 | 20240528 | 145000 | 2254535980 | 4640 | 4675 | 4675 | 4620 | 14442 |
| 254 | 20240528 | 144900 | 2187471025 | 4670 | 4670 | 4670 | 4670 | 5 |
| 255 | 20240528 | 144800 | 2187447675 | 4680 | 4670 | 4680 | 4670 | 1179 |
| 256 | 20240528 | 144700 | 2181936445 | 4670 | 4675 | 4675 | 4670 | 1109 |
| 257 | 20240528 | 144600 | 2176756905 | 4675 | 4680 | 4690 | 4675 | 963 |
| 258 | 20240528 | 144500 | 2172247945 | 4680 | 4685 | 4685 | 4680 | 270 |
| 259 | 20240528 | 144400 | 2170984095 | 4690 | 4685 | 4690 | 4685 | 100 |
| 260 | 20240528 | 144300 | 2170515375 | 4685 | 4680 | 4685 | 4680 | 235 |
| 261 | 20240528 | 144200 | 2169414505 | 4680 | 4680 | 4680 | 4680 | 94 |
| 262 | 20240528 | 144100 | 2168974585 | 4680 | 4685 | 4685 | 4680 | 343 |
| 263 | 20240528 | 144000 | 2167368280 | 4680 | 4685 | 4685 | 4680 | 116 |
| 264 | 20240528 | 143900 | 2166825045 | 4685 | 4685 | 4690 | 4685 | 564 |
| 265 | 20240528 | 143800 | 2164180635 | 4690 | 4685 | 4690 | 4685 | 39 |
| 266 | 20240528 | 143700 | 2163997910 | 4685 | 4680 | 4685 | 4680 | 281 |
| 267 | 20240528 | 143600 | 2162682820 | 4680 | 4680 | 4690 | 4680 | 117 |
| 268 | 20240528 | 143500 | 2162134960 | 4690 | 4690 | 4690 | 4690 | 214 |
| 269 | 20240528 | 143400 | 2161131300 | 4690 | 4690 | 4690 | 4690 | 15 |
| 270 | 20240528 | 143300 | 2161060950 | 4690 | 4690 | 4690 | 4690 | 215 |
| 271 | 20240528 | 143200 | 2160052600 | 4680 | 4685 | 4685 | 4680 | 218 |
| 272 | 20240528 | 143100 | 2159031850 | 4690 | 4690 | 4690 | 4690 | 50 |
| 273 | 20240528 | 143000 | 2158797350 | 4690 | 4690 | 4690 | 4690 | 234 |
| 274 | 20240528 | 142900 | 2157699890 | 4690 | 4695 | 4695 | 4685 | 153 |
| 275 | 20240528 | 142800 | 2156982320 | 4695 | 4700 | 4700 | 4695 | 335 |
| 276 | 20240528 | 142700 | 2155408375 | 4700 | 4700 | 4700 | 4700 | 612 |
| 277 | 20240528 | 142600 | 2152531975 | 4700 | 4700 | 4700 | 4700 | 4 |
| 278 | 20240528 | 142500 | 2152513175 | 4700 | 4695 | 4700 | 4695 | 214 |
| 279 | 20240528 | 142400 | 2151507380 | 4695 | 4695 | 4695 | 4695 | 43 |
| 280 | 20240528 | 142300 | 2151305495 | 4700 | 4700 | 4700 | 4700 | 11 |
| 281 | 20240528 | 142200 | 2151253795 | 4695 | 4690 | 4695 | 4690 | 362 |
| 282 | 20240528 | 142100 | 2149555370 | 4690 | 4690 | 4690 | 4690 | 0 |
| 283 | 20240528 | 142000 | 2149555370 | 4690 | 4690 | 4690 | 4680 | 241 |
| 284 | 20240528 | 141900 | 2148425140 | 4690 | 4690 | 4690 | 4690 | 0 |
| 285 | 20240528 | 141800 | 2148425140 | 4690 | 4685 | 4690 | 4685 | 70 |
| 286 | 20240528 | 141700 | 2148097185 | 4685 | 4685 | 4685 | 4685 | 144 |
| 287 | 20240528 | 141600 | 2147422545 | 4680 | 4680 | 4690 | 4680 | 473 |
| 288 | 20240528 | 141500 | 2145208790 | 4680 | 4680 | 4680 | 4680 | 213 |
| 289 | 20240528 | 141400 | 2144211950 | 4665 | 4680 | 4680 | 4665 | 152 |
| 290 | 20240528 | 141300 | 2143502810 | 4675 | 4670 | 4680 | 4660 | 270 |
| 291 | 20240528 | 141200 | 2142243380 | 4680 | 4680 | 4680 | 4670 | 514 |
| 292 | 20240528 | 141100 | 2139838860 | 4680 | 4680 | 4680 | 4670 | 85 |
| 293 | 20240528 | 141000 | 2139441880 | 4670 | 4680 | 4680 | 4670 | 12 |
| 294 | 20240528 | 140900 | 2139385830 | 4680 | 4670 | 4680 | 4670 | 415 |
| 295 | 20240528 | 140800 | 2137445640 | 4675 | 4675 | 4675 | 4675 | 50 |
| 296 | 20240528 | 140700 | 2137211890 | 4680 | 4680 | 4680 | 4680 | 391 |
| 297 | 20240528 | 140600 | 2135382010 | 4680 | 4690 | 4690 | 4680 | 4 |
| 298 | 20240528 | 140500 | 2135363260 | 4690 | 4685 | 4690 | 4685 | 209 |
| 299 | 20240528 | 140400 | 2134384080 | 4685 | 4680 | 4685 | 4680 | 10 |
| 300 | 20240528 | 140300 | 2134337240 | 4680 | 4670 | 4680 | 4665 | 1397 |
| 301 | 20240528 | 140200 | 2127818405 | 4690 | 4670 | 4690 | 4670 | 244 |
| 302 | 20240528 | 140100 | 2126675690 | 4685 | 4685 | 4685 | 4685 | 2 |
| 303 | 20240528 | 140000 | 2126666320 | 4665 | 4675 | 4675 | 4665 | 143 |
| 304 | 20240528 | 135900 | 2125998840 | 4680 | 4685 | 4685 | 4680 | 3104 |
| 305 | 20240528 | 135800 | 2111471050 | 4680 | 4685 | 4685 | 4680 | 821 |
| 306 | 20240528 | 135700 | 2107628665 | 4690 | 4690 | 4690 | 4685 | 158 |
| 307 | 20240528 | 135600 | 2106888425 | 4690 | 4690 | 4690 | 4685 | 441 |
| 308 | 20240528 | 135500 | 2104821265 | 4690 | 4685 | 4690 | 4685 | 21 |
| 309 | 20240528 | 135400 | 2104722840 | 4685 | 4680 | 4685 | 4680 | 460 |
| 310 | 20240528 | 135300 | 2102568965 | 4685 | 4690 | 4690 | 4685 | 125 |
| 311 | 20240528 | 135200 | 2101983235 | 4695 | 4690 | 4695 | 4690 | 2 |
| 312 | 20240528 | 135100 | 2101973850 | 4680 | 4680 | 4690 | 4680 | 662 |
| 313 | 20240528 | 135000 | 2098873550 | 4690 | 4685 | 4690 | 4680 | 568 |
| 314 | 20240528 | 134900 | 2096213765 | 4685 | 4675 | 4685 | 4675 | 1198 |
| 315 | 20240528 | 134800 | 2090606160 | 4680 | 4680 | 4680 | 4675 | 37 |
| 316 | 20240528 | 134700 | 2090433060 | 4680 | 4675 | 4680 | 4675 | 20 |
| 317 | 20240528 | 134600 | 2090339520 | 4670 | 4660 | 4670 | 4650 | 439 |
| 318 | 20240528 | 134500 | 2088294980 | 4660 | 4660 | 4665 | 4650 | 2183 |
| 319 | 20240528 | 134400 | 2078136235 | 4660 | 4660 | 4660 | 4655 | 1957 |
| 320 | 20240528 | 134300 | 2069025765 | 4670 | 4665 | 4670 | 4660 | 2376 |
| 321 | 20240528 | 134200 | 2057947295 | 4665 | 4665 | 4665 | 4665 | 1598 |
| 322 | 20240528 | 134100 | 2050492625 | 4670 | 4675 | 4675 | 4670 | 3428 |
| 323 | 20240528 | 134000 | 2034480250 | 4675 | 4675 | 4675 | 4675 | 1 |
| 324 | 20240528 | 133900 | 2034475575 | 4675 | 4695 | 4695 | 4675 | 366 |
| 325 | 20240528 | 133800 | 2032762790 | 4695 | 4695 | 4695 | 4695 | 224 |
| 326 | 20240528 | 133700 | 2031711110 | 4695 | 4690 | 4695 | 4690 | 151 |
| 327 | 20240528 | 133600 | 2031002915 | 4690 | 4690 | 4690 | 4690 | 63 |
| 328 | 20240528 | 133500 | 2030707445 | 4690 | 4685 | 4690 | 4685 | 2 |
| 329 | 20240528 | 133400 | 2030698070 | 4690 | 4690 | 4690 | 4690 | 4 |
| 330 | 20240528 | 133300 | 2030679310 | 4690 | 4690 | 4690 | 4690 | 213 |
| 331 | 20240528 | 133200 | 2029680340 | 4680 | 4680 | 4680 | 4680 | 70 |
| 332 | 20240528 | 133100 | 2029352740 | 4680 | 4680 | 4680 | 4680 | 0 |
| 333 | 20240528 | 133000 | 2029352740 | 4680 | 4680 | 4680 | 4680 | 1 |
| 334 | 20240528 | 132900 | 2029348060 | 4675 | 4675 | 4675 | 4675 | 100 |
| 335 | 20240528 | 132800 | 2028880560 | 4675 | 4675 | 4675 | 4675 | 111 |
| 336 | 20240528 | 132700 | 2028361635 | 4675 | 4680 | 4680 | 4675 | 1044 |
| 337 | 20240528 | 132600 | 2023479460 | 4680 | 4685 | 4685 | 4680 | 150 |
| 338 | 20240528 | 132500 | 2022777390 | 4700 | 4680 | 4700 | 4680 | 313 |
| 339 | 20240528 | 132400 | 2021308290 | 4680 | 4680 | 4680 | 4680 | 1230 |
| 340 | 20240528 | 132300 | 2015551890 | 4675 | 4675 | 4675 | 4675 | 320 |
| 341 | 20240528 | 132200 | 2014055890 | 4675 | 4675 | 4675 | 4675 | 1210 |
| 342 | 20240528 | 132100 | 2008399140 | 4680 | 4680 | 4680 | 4680 | 2 |
| 343 | 20240528 | 132000 | 2008389780 | 4680 | 4680 | 4680 | 4675 | 966 |
| 344 | 20240528 | 131900 | 2003869675 | 4675 | 4675 | 4675 | 4675 | 1 |
| 345 | 20240528 | 131800 | 2003865000 | 4675 | 4675 | 4675 | 4675 | 0 |
| 346 | 20240528 | 131700 | 2003865000 | 4675 | 4675 | 4680 | 4675 | 1233 |
| 347 | 20240528 | 131600 | 1998100720 | 4675 | 4690 | 4690 | 4675 | 2688 |
| 348 | 20240528 | 131500 | 1985521545 | 4695 | 4690 | 4695 | 4690 | 214 |
| 349 | 20240528 | 131400 | 1984516820 | 4690 | 4690 | 4690 | 4690 | 4 |
| 350 | 20240528 | 131300 | 1984498060 | 4690 | 4690 | 4690 | 4690 | 70 |
| 351 | 20240528 | 131200 | 1984169760 | 4685 | 4680 | 4690 | 4680 | 729 |
| 352 | 20240528 | 131100 | 1980753385 | 4685 | 4685 | 4685 | 4685 | 0 |
| 353 | 20240528 | 131000 | 1980753385 | 4685 | 4695 | 4695 | 4685 | 301 |
| 354 | 20240528 | 130900 | 1979341070 | 4685 | 4700 | 4700 | 4685 | 1014 |
| 355 | 20240528 | 130800 | 1974589265 | 4705 | 4705 | 4710 | 4705 | 217 |
| 356 | 20240528 | 130700 | 1973567745 | 4705 | 4705 | 4710 | 4705 | 332 |
| 357 | 20240528 | 130600 | 1972005295 | 4705 | 4705 | 4705 | 4705 | 3 |
| 358 | 20240528 | 130500 | 1971991180 | 4705 | 4705 | 4705 | 4705 | 5 |
| 359 | 20240528 | 130400 | 1971967655 | 4700 | 4695 | 4700 | 4690 | 301 |
| 360 | 20240528 | 130300 | 1970553380 | 4700 | 4695 | 4700 | 4695 | 5 |
| 361 | 20240528 | 130200 | 1970529885 | 4710 | 4685 | 4710 | 4685 | 233 |
| 362 | 20240528 | 130100 | 1969432955 | 4710 | 4715 | 4715 | 4710 | 1643 |
| 363 | 20240528 | 130000 | 1961689970 | 4715 | 4715 | 4720 | 4715 | 558 |
| 364 | 20240528 | 125900 | 1959058995 | 4715 | 4710 | 4715 | 4710 | 288 |
| 365 | 20240528 | 125800 | 1957702475 | 4710 | 4700 | 4710 | 4700 | 324 |
| 366 | 20240528 | 125700 | 1956179645 | 4710 | 4710 | 4710 | 4710 | 216 |
| 367 | 20240528 | 125600 | 1955162285 | 4705 | 4705 | 4705 | 4705 | 20 |
| 368 | 20240528 | 125500 | 1955068185 | 4705 | 4695 | 4705 | 4695 | 63 |
| 369 | 20240528 | 125400 | 1954771795 | 4690 | 4705 | 4710 | 4690 | 504 |
| 370 | 20240528 | 125300 | 1952399390 | 4700 | 4700 | 4700 | 4700 | 36 |
| 371 | 20240528 | 125200 | 1952230190 | 4700 | 4700 | 4700 | 4690 | 7 |
| 372 | 20240528 | 125100 | 1952197300 | 4700 | 4695 | 4700 | 4680 | 1458 |
| 373 | 20240528 | 125000 | 1945354245 | 4695 | 4700 | 4700 | 4695 | 136 |
| 374 | 20240528 | 124900 | 1944715575 | 4700 | 4695 | 4700 | 4695 | 430 |
| 375 | 20240528 | 124800 | 1942695650 | 4700 | 4700 | 4700 | 4700 | 1 |
| 376 | 20240528 | 124700 | 1942690950 | 4680 | 4700 | 4700 | 4680 | 209 |
| 377 | 20240528 | 124600 | 1941712595 | 4685 | 4685 | 4685 | 4685 | 642 |
| 378 | 20240528 | 124500 | 1938704825 | 4685 | 4685 | 4685 | 4685 | 127 |
| 379 | 20240528 | 124400 | 1938109830 | 4685 | 4705 | 4705 | 4685 | 1309 |
| 380 | 20240528 | 124300 | 1931972885 | 4685 | 4695 | 4695 | 4685 | 611 |
| 381 | 20240528 | 124200 | 1929109065 | 4690 | 4705 | 4705 | 4690 | 184 |
| 382 | 20240528 | 124100 | 1928245380 | 4705 | 4705 | 4705 | 4705 | 213 |
| 383 | 20240528 | 124000 | 1927243215 | 4695 | 4705 | 4705 | 4695 | 1451 |
| 384 | 20240528 | 123900 | 1920430710 | 4705 | 4705 | 4705 | 4705 | 0 |
| 385 | 20240528 | 123800 | 1920430710 | 4705 | 4710 | 4710 | 4705 | 252 |
| 386 | 20240528 | 123700 | 1919245000 | 4710 | 4720 | 4720 | 4710 | 215 |
| 387 | 20240528 | 123600 | 1918230830 | 4720 | 4730 | 4730 | 4720 | 314 |
| 388 | 20240528 | 123500 | 1916746610 | 4695 | 4695 | 4710 | 4695 | 472 |
| 389 | 20240528 | 123400 | 1914530510 | 4690 | 4705 | 4705 | 4690 | 1500 |
| 390 | 20240528 | 123300 | 1907488730 | 4710 | 4705 | 4710 | 4700 | 413 |
| 391 | 20240528 | 123200 | 1905544830 | 4710 | 4710 | 4710 | 4710 | 261 |
| 392 | 20240528 | 123100 | 1904315520 | 4725 | 4725 | 4725 | 4725 | 214 |
| 393 | 20240528 | 123000 | 1903304370 | 4705 | 4705 | 4705 | 4705 | 2 |
| 394 | 20240528 | 122900 | 1903294960 | 4705 | 4705 | 4705 | 4705 | 84 |
| 395 | 20240528 | 122800 | 1902899740 | 4725 | 4700 | 4725 | 4700 | 199 |
| 396 | 20240528 | 122700 | 1901960370 | 4700 | 4710 | 4710 | 4700 | 1544 |
| 397 | 20240528 | 122600 | 1894700345 | 4710 | 4725 | 4725 | 4710 | 1001 |
| 398 | 20240528 | 122500 | 1889983090 | 4725 | 4725 | 4725 | 4720 | 776 |
| 399 | 20240528 | 122400 | 1886316805 | 4725 | 4730 | 4730 | 4725 | 526 |
| 400 | 20240528 | 122300 | 1883831295 | 4740 | 4735 | 4745 | 4735 | 220 |
| 401 | 20240528 | 122200 | 1882788520 | 4735 | 4730 | 4735 | 4725 | 502 |
| 402 | 20240528 | 122100 | 1880414600 | 4740 | 4735 | 4745 | 4730 | 346 |
| 403 | 20240528 | 122000 | 1878776085 | 4735 | 4735 | 4735 | 4735 | 229 |
| 404 | 20240528 | 121900 | 1877691770 | 4735 | 4750 | 4750 | 4735 | 221 |
| 405 | 20240528 | 121800 | 1876642890 | 4750 | 4750 | 4750 | 4750 | 313 |
| 406 | 20240528 | 121700 | 1875156140 | 4750 | 4750 | 4750 | 4750 | 2 |
| 407 | 20240528 | 121600 | 1875146640 | 4725 | 4725 | 4725 | 4725 | 100 |
| 408 | 20240528 | 121500 | 1874674140 | 4750 | 4735 | 4750 | 4735 | 421 |
| 409 | 20240528 | 121400 | 1872680690 | 4735 | 4735 | 4735 | 4735 | 3 |
| 410 | 20240528 | 121300 | 1872666485 | 4725 | 4725 | 4725 | 4725 | 1142 |
| 411 | 20240528 | 121200 | 1867270535 | 4725 | 4725 | 4735 | 4720 | 1033 |
| 412 | 20240528 | 121100 | 1862389375 | 4720 | 4725 | 4725 | 4720 | 1595 |
| 413 | 20240528 | 121000 | 1854858945 | 4725 | 4730 | 4730 | 4725 | 310 |
| 414 | 20240528 | 120900 | 1853392800 | 4735 | 4735 | 4735 | 4735 | 15 |
| 415 | 20240528 | 120800 | 1853321775 | 4735 | 4735 | 4735 | 4735 | 177 |
| 416 | 20240528 | 120700 | 1852483680 | 4740 | 4740 | 4740 | 4740 | 227 |
| 417 | 20240528 | 120600 | 1851407700 | 4740 | 4740 | 4740 | 4740 | 89 |
| 418 | 20240528 | 120500 | 1850985840 | 4735 | 4735 | 4735 | 4735 | 36 |
| 419 | 20240528 | 120400 | 1850815380 | 4725 | 4725 | 4725 | 4725 | 0 |
| 420 | 20240528 | 120300 | 1850815380 | 4725 | 4730 | 4730 | 4725 | 100 |
| 421 | 20240528 | 120200 | 1850342775 | 4730 | 4740 | 4740 | 4730 | 813 |
| 422 | 20240528 | 120100 | 1846494420 | 4740 | 4735 | 4740 | 4730 | 1031 |
| 423 | 20240528 | 120000 | 1841612370 | 4740 | 4740 | 4740 | 4740 | 408 |
| 424 | 20240528 | 115900 | 1839678450 | 4745 | 4745 | 4745 | 4740 | 300 |
| 425 | 20240528 | 115800 | 1838255380 | 4740 | 4745 | 4745 | 4740 | 594 |
| 426 | 20240528 | 115700 | 1835439700 | 4740 | 4750 | 4750 | 4740 | 215 |
| 427 | 20240528 | 115600 | 1834418470 | 4755 | 4750 | 4755 | 4740 | 43 |
| 428 | 20240528 | 115500 | 1834214305 | 4750 | 4755 | 4760 | 4750 | 382 |
| 429 | 20240528 | 115400 | 1832399075 | 4760 | 4755 | 4760 | 4755 | 554 |
| 430 | 20240528 | 115300 | 1829763385 | 4760 | 4760 | 4760 | 4755 | 181 |
| 431 | 20240528 | 115200 | 1828901915 | 4760 | 4755 | 4760 | 4755 | 695 |
| 432 | 20240528 | 115100 | 1825593935 | 4755 | 4750 | 4755 | 4750 | 1551 |
| 433 | 20240528 | 115000 | 1818220395 | 4750 | 4750 | 4750 | 4750 | 601 |
| 434 | 20240528 | 114900 | 1815365645 | 4750 | 4750 | 4750 | 4750 | 313 |
| 435 | 20240528 | 114800 | 1813878895 | 4745 | 4750 | 4750 | 4745 | 153 |
| 436 | 20240528 | 114700 | 1813152905 | 4750 | 4750 | 4750 | 4745 | 181 |
| 437 | 20240528 | 114600 | 1812293790 | 4750 | 4745 | 4750 | 4745 | 297 |
| 438 | 20240528 | 114500 | 1810883440 | 4750 | 4745 | 4750 | 4745 | 594 |
| 439 | 20240528 | 114400 | 1808064860 | 4735 | 4745 | 4745 | 4735 | 578 |
| 440 | 20240528 | 114300 | 1805325560 | 4745 | 4740 | 4745 | 4740 | 123 |
| 441 | 20240528 | 114200 | 1804742535 | 4740 | 4740 | 4740 | 4735 | 72 |
| 442 | 20240528 | 114100 | 1804401375 | 4735 | 4740 | 4740 | 4735 | 264 |
| 443 | 20240528 | 114000 | 1803150265 | 4740 | 4735 | 4740 | 4735 | 404 |
| 444 | 20240528 | 113900 | 1801237225 | 4740 | 4730 | 4740 | 4730 | 1631 |
| 445 | 20240528 | 113800 | 1793521170 | 4725 | 4720 | 4725 | 4720 | 1212 |
| 446 | 20240528 | 113700 | 1787794480 | 4725 | 4725 | 4725 | 4725 | 10 |
| 447 | 20240528 | 113600 | 1787747230 | 4710 | 4715 | 4730 | 4710 | 3134 |
| 448 | 20240528 | 113500 | 1772967805 | 4715 | 4715 | 4715 | 4715 | 776 |
| 449 | 20240528 | 113400 | 1769308965 | 4715 | 4715 | 4715 | 4715 | 0 |
| 450 | 20240528 | 113300 | 1769308965 | 4715 | 4710 | 4715 | 4710 | 313 |
| 451 | 20240528 | 113200 | 1767833670 | 4715 | 4710 | 4715 | 4710 | 168 |
| 452 | 20240528 | 113100 | 1767042385 | 4710 | 4710 | 4710 | 4710 | 23 |
| 453 | 20240528 | 113000 | 1766934055 | 4705 | 4705 | 4705 | 4705 | 8 |
| 454 | 20240528 | 112900 | 1766896415 | 4705 | 4705 | 4705 | 4705 | 0 |
| 455 | 20240528 | 112800 | 1766896415 | 4705 | 4705 | 4710 | 4705 | 730 |
| 456 | 20240528 | 112700 | 1763460700 | 4710 | 4710 | 4710 | 4710 | 1813 |
| 457 | 20240528 | 112600 | 1754921470 | 4710 | 4715 | 4715 | 4710 | 411 |
| 458 | 20240528 | 112500 | 1752984590 | 4710 | 4715 | 4715 | 4710 | 1777 |
| 459 | 20240528 | 112400 | 1744607955 | 4720 | 4720 | 4720 | 4720 | 1 |
| 460 | 20240528 | 112300 | 1744603235 | 4720 | 4720 | 4720 | 4720 | 413 |
| 461 | 20240528 | 112200 | 1742653875 | 4720 | 4720 | 4720 | 4720 | 0 |
| 462 | 20240528 | 112100 | 1742653875 | 4720 | 4720 | 4720 | 4720 | 0 |
| 463 | 20240528 | 112000 | 1742653875 | 4720 | 4715 | 4720 | 4715 | 244 |
| 464 | 20240528 | 111900 | 1741502345 | 4715 | 4720 | 4720 | 4715 | 169 |
| 465 | 20240528 | 111800 | 1740705460 | 4720 | 4715 | 4720 | 4715 | 255 |
| 466 | 20240528 | 111700 | 1739503085 | 4715 | 4715 | 4715 | 4715 | 286 |
| 467 | 20240528 | 111600 | 1738154595 | 4720 | 4715 | 4720 | 4715 | 662 |
| 468 | 20240528 | 111500 | 1735030155 | 4715 | 4715 | 4715 | 4715 | 596 |
| 469 | 20240528 | 111400 | 1732220015 | 4715 | 4715 | 4715 | 4715 | 584 |
| 470 | 20240528 | 111300 | 1729466455 | 4720 | 4720 | 4720 | 4720 | 263 |
| 471 | 20240528 | 111200 | 1728225095 | 4715 | 4715 | 4715 | 4715 | 106 |
| 472 | 20240528 | 111100 | 1727725305 | 4715 | 4715 | 4715 | 4715 | 33 |
| 473 | 20240528 | 111000 | 1727569710 | 4710 | 4710 | 4720 | 4710 | 1093 |
| 474 | 20240528 | 110900 | 1722418140 | 4710 | 4720 | 4720 | 4710 | 351 |
| 475 | 20240528 | 110800 | 1720764880 | 4710 | 4720 | 4720 | 4710 | 42 |
| 476 | 20240528 | 110700 | 1720566850 | 4720 | 4715 | 4720 | 4715 | 866 |
| 477 | 20240528 | 110600 | 1716482590 | 4720 | 4720 | 4720 | 4720 | 10 |
| 478 | 20240528 | 110500 | 1716435390 | 4715 | 4710 | 4715 | 4710 | 154 |
| 479 | 20240528 | 110400 | 1715709740 | 4710 | 4720 | 4720 | 4710 | 22 |
| 480 | 20240528 | 110300 | 1715605960 | 4715 | 4720 | 4720 | 4715 | 198 |
| 481 | 20240528 | 110200 | 1714671755 | 4720 | 4720 | 4720 | 4720 | 213 |
| 482 | 20240528 | 110100 | 1713666395 | 4720 | 4715 | 4720 | 4715 | 114 |
| 483 | 20240528 | 110000 | 1713128575 | 4720 | 4715 | 4720 | 4715 | 1789 |
| 484 | 20240528 | 105900 | 1704689425 | 4715 | 4715 | 4715 | 4715 | 511 |
| 485 | 20240528 | 105800 | 1702280060 | 4715 | 4710 | 4715 | 4710 | 152 |
| 486 | 20240528 | 105700 | 1701563445 | 4715 | 4710 | 4720 | 4710 | 4315 |
| 487 | 20240528 | 105600 | 1681197320 | 4705 | 4715 | 4715 | 4705 | 457 |
| 488 | 20240528 | 105500 | 1679045575 | 4715 | 4715 | 4720 | 4715 | 121 |
| 489 | 20240528 | 105400 | 1678474925 | 4720 | 4715 | 4720 | 4715 | 1160 |
| 490 | 20240528 | 105300 | 1673004465 | 4715 | 4715 | 4720 | 4715 | 1150 |
| 491 | 20240528 | 105200 | 1667581715 | 4720 | 4695 | 4720 | 4695 | 795 |
| 492 | 20240528 | 105100 | 1663832600 | 4700 | 4695 | 4705 | 4695 | 310 |
| 493 | 20240528 | 105000 | 1662375760 | 4695 | 4705 | 4705 | 4695 | 216 |
| 494 | 20240528 | 104900 | 1661361525 | 4705 | 4695 | 4705 | 4695 | 825 |
| 495 | 20240528 | 104800 | 1657487940 | 4695 | 4700 | 4700 | 4695 | 804 |
| 496 | 20240528 | 104700 | 1653713115 | 4700 | 4705 | 4705 | 4700 | 246 |
| 497 | 20240528 | 104600 | 1652556885 | 4705 | 4700 | 4705 | 4695 | 818 |
| 498 | 20240528 | 104500 | 1648712435 | 4705 | 4700 | 4705 | 4700 | 119 |
| 499 | 20240528 | 104400 | 1648153065 | 4700 | 4710 | 4710 | 4700 | 1919 |
| 500 | 20240528 | 104300 | 1639122090 | 4715 | 4715 | 4715 | 4715 | 1 |
| 501 | 20240528 | 104200 | 1639117375 | 4710 | 4710 | 4710 | 4710 | 50 |
| 502 | 20240528 | 104100 | 1638881875 | 4710 | 4715 | 4720 | 4710 | 940 |
| 503 | 20240528 | 104000 | 1634454285 | 4715 | 4710 | 4720 | 4710 | 131 |
| 504 | 20240528 | 103900 | 1633836235 | 4725 | 4725 | 4725 | 4710 | 966 |
| 505 | 20240528 | 103800 | 1629284925 | 4725 | 4715 | 4725 | 4715 | 698 |
| 506 | 20240528 | 103700 | 1625993340 | 4715 | 4705 | 4715 | 4705 | 949 |
| 507 | 20240528 | 103600 | 1621527755 | 4705 | 4705 | 4705 | 4705 | 259 |
| 508 | 20240528 | 103500 | 1620309160 | 4705 | 4700 | 4705 | 4700 | 56 |
| 509 | 20240528 | 103400 | 1620045955 | 4700 | 4705 | 4705 | 4700 | 8 |
| 510 | 20240528 | 103300 | 1620008350 | 4705 | 4705 | 4705 | 4705 | 0 |
| 511 | 20240528 | 103200 | 1620008350 | 4705 | 4690 | 4705 | 4690 | 413 |
| 512 | 20240528 | 103100 | 1618071185 | 4690 | 4705 | 4705 | 4685 | 1506 |
| 513 | 20240528 | 103000 | 1611015030 | 4705 | 4705 | 4705 | 4700 | 445 |
| 514 | 20240528 | 102900 | 1608922365 | 4710 | 4690 | 4710 | 4690 | 6689 |
| 515 | 20240528 | 102800 | 1577540205 | 4685 | 4685 | 4690 | 4685 | 303 |
| 516 | 20240528 | 102700 | 1576120215 | 4680 | 4680 | 4680 | 4680 | 10 |
| 517 | 20240528 | 102600 | 1576073415 | 4680 | 4685 | 4685 | 4680 | 601 |
| 518 | 20240528 | 102500 | 1573257735 | 4685 | 4685 | 4690 | 4680 | 230 |
| 519 | 20240528 | 102400 | 1572179945 | 4685 | 4685 | 4690 | 4685 | 362 |
| 520 | 20240528 | 102300 | 1570483885 | 4690 | 4670 | 4690 | 4670 | 117 |
| 521 | 20240528 | 102200 | 1569936230 | 4665 | 4665 | 4670 | 4660 | 789 |
| 522 | 20240528 | 102100 | 1566256945 | 4665 | 4660 | 4665 | 4655 | 2456 |
| 523 | 20240528 | 102000 | 1554810020 | 4660 | 4650 | 4660 | 4650 | 191 |
| 524 | 20240528 | 101900 | 1553920060 | 4650 | 4660 | 4665 | 4650 | 2505 |
| 525 | 20240528 | 101800 | 1542248955 | 4660 | 4665 | 4665 | 4660 | 581 |
| 526 | 20240528 | 101700 | 1539538780 | 4665 | 4665 | 4670 | 4665 | 161 |
| 527 | 20240528 | 101600 | 1538787685 | 4670 | 4670 | 4675 | 4670 | 25 |
| 528 | 20240528 | 101500 | 1538670930 | 4665 | 4665 | 4665 | 4665 | 416 |
| 529 | 20240528 | 101400 | 1536730290 | 4665 | 4665 | 4665 | 4665 | 337 |
| 530 | 20240528 | 101300 | 1535158185 | 4665 | 4665 | 4670 | 4665 | 1977 |
| 531 | 20240528 | 101200 | 1525935475 | 4670 | 4690 | 4690 | 4670 | 1778 |
| 532 | 20240528 | 101100 | 1517632030 | 4685 | 4685 | 4685 | 4675 | 1199 |
| 533 | 20240528 | 101000 | 1512025715 | 4690 | 4685 | 4690 | 4680 | 509 |
| 534 | 20240528 | 100900 | 1509643470 | 4680 | 4680 | 4685 | 4680 | 3 |
| 535 | 20240528 | 100800 | 1509629425 | 4680 | 4690 | 4690 | 4680 | 1877 |
| 536 | 20240528 | 100700 | 1500828435 | 4690 | 4690 | 4690 | 4685 | 5013 |
| 537 | 20240528 | 100600 | 1477317865 | 4690 | 4690 | 4690 | 4680 | 453 |
| 538 | 20240528 | 100500 | 1475197640 | 4685 | 4680 | 4685 | 4680 | 7 |
| 539 | 20240528 | 100400 | 1475164850 | 4680 | 4685 | 4685 | 4680 | 287 |
| 540 | 20240528 | 100300 | 1473821195 | 4690 | 4680 | 4690 | 4675 | 305 |
| 541 | 20240528 | 100200 | 1472394745 | 4675 | 4675 | 4680 | 4675 | 143 |
| 542 | 20240528 | 100100 | 1471725965 | 4675 | 4685 | 4685 | 4675 | 106 |
| 543 | 20240528 | 100000 | 1471230395 | 4665 | 4675 | 4680 | 4665 | 13548 |
| 544 | 20240528 | 095900 | 1407951300 | 4675 | 4675 | 4680 | 4675 | 1729 |
| 545 | 20240528 | 095800 | 1399867225 | 4675 | 4675 | 4675 | 4675 | 1347 |
| 546 | 20240528 | 095700 | 1393570000 | 4675 | 4685 | 4685 | 4675 | 2048 |
| 547 | 20240528 | 095600 | 1383983560 | 4685 | 4690 | 4690 | 4685 | 927 |
| 548 | 20240528 | 095500 | 1379639930 | 4690 | 4695 | 4700 | 4685 | 2101 |
| 549 | 20240528 | 095400 | 1369780965 | 4700 | 4715 | 4715 | 4700 | 14172 |
| 550 | 20240528 | 095300 | 1303096295 | 4720 | 4715 | 4720 | 4715 | 413 |
| 551 | 20240528 | 095200 | 1301148860 | 4715 | 4715 | 4720 | 4710 | 4018 |
| 552 | 20240528 | 095100 | 1282204450 | 4720 | 4720 | 4725 | 4720 | 720 |
| 553 | 20240528 | 095000 | 1278806045 | 4725 | 4720 | 4725 | 4720 | 644 |
| 554 | 20240528 | 094900 | 1275766310 | 4720 | 4730 | 4730 | 4720 | 516 |
| 555 | 20240528 | 094800 | 1273330575 | 4730 | 4720 | 4730 | 4720 | 167 |
| 556 | 20240528 | 094700 | 1272542320 | 4720 | 4720 | 4720 | 4720 | 118 |
| 557 | 20240528 | 094600 | 1271985360 | 4735 | 4735 | 4735 | 4735 | 1 |
| 558 | 20240528 | 094500 | 1271980625 | 4735 | 4735 | 4735 | 4735 | 20 |
| 559 | 20240528 | 094400 | 1271885925 | 4735 | 4720 | 4735 | 4720 | 203 |
| 560 | 20240528 | 094300 | 1270927345 | 4715 | 4735 | 4740 | 4715 | 497 |
| 561 | 20240528 | 094200 | 1268580815 | 4715 | 4715 | 4715 | 4715 | 80 |
| 562 | 20240528 | 094100 | 1268203615 | 4710 | 4720 | 4735 | 4710 | 2227 |
| 563 | 20240528 | 094000 | 1257703295 | 4720 | 4720 | 4725 | 4715 | 1802 |
| 564 | 20240528 | 093900 | 1249198800 | 4720 | 4720 | 4720 | 4720 | 192 |
| 565 | 20240528 | 093800 | 1248292560 | 4715 | 4745 | 4745 | 4715 | 1207 |
| 566 | 20240528 | 093700 | 1242593220 | 4745 | 4730 | 4745 | 4720 | 4091 |
| 567 | 20240528 | 093600 | 1223245445 | 4730 | 4740 | 4745 | 4730 | 772 |
| 568 | 20240528 | 093500 | 1219592020 | 4745 | 4735 | 4745 | 4730 | 867 |
| 569 | 20240528 | 093400 | 1215485145 | 4730 | 4735 | 4740 | 4730 | 1419 |
| 570 | 20240528 | 093300 | 1208767935 | 4735 | 4745 | 4745 | 4735 | 8303 |
| 571 | 20240528 | 093200 | 1169380290 | 4745 | 4755 | 4755 | 4745 | 3775 |
| 572 | 20240528 | 093100 | 1151458215 | 4765 | 4760 | 4765 | 4755 | 2305 |
| 573 | 20240528 | 093000 | 1140494660 | 4765 | 4765 | 4765 | 4760 | 1498 |
| 574 | 20240528 | 092900 | 1133360640 | 4765 | 4765 | 4770 | 4765 | 167 |
| 575 | 20240528 | 092800 | 1132564300 | 4770 | 4770 | 4775 | 4765 | 3322 |
| 576 | 20240528 | 092700 | 1116727740 | 4770 | 4775 | 4775 | 4770 | 8339 |
| 577 | 20240528 | 092600 | 1076937840 | 4780 | 4780 | 4800 | 4775 | 1825 |
| 578 | 20240528 | 092500 | 1068205500 | 4775 | 4785 | 4785 | 4770 | 3264 |
| 579 | 20240528 | 092400 | 1052616615 | 4790 | 4810 | 4820 | 4790 | 5790 |
| 580 | 20240528 | 092300 | 1024828590 | 4810 | 4825 | 4825 | 4810 | 5087 |
| 581 | 20240528 | 092200 | 1000321165 | 4820 | 4845 | 4845 | 4815 | 17744 |
| 582 | 20240528 | 092100 | 914621000 | 4845 | 4830 | 4855 | 4825 | 22387 |
| 583 | 20240528 | 092000 | 806149765 | 4825 | 4800 | 4830 | 4795 | 13697 |
| 584 | 20240528 | 091900 | 740283430 | 4800 | 4775 | 4800 | 4775 | 8688 |
| 585 | 20240528 | 091800 | 698636140 | 4790 | 4780 | 4795 | 4755 | 20186 |
| 586 | 20240528 | 091700 | 602098885 | 4795 | 4780 | 4795 | 4775 | 6361 |
| 587 | 20240528 | 091600 | 571647325 | 4775 | 4780 | 4785 | 4750 | 3166 |
| 588 | 20240528 | 091500 | 556518185 | 4775 | 4720 | 4780 | 4720 | 9572 |
| 589 | 20240528 | 091400 | 511193440 | 4720 | 4730 | 4730 | 4720 | 4566 |
| 590 | 20240528 | 091300 | 489615860 | 4730 | 4735 | 4735 | 4725 | 2471 |
| 591 | 20240528 | 091200 | 477927865 | 4730 | 4770 | 4770 | 4730 | 3646 |
| 592 | 20240528 | 091100 | 460640350 | 4770 | 4755 | 4780 | 4745 | 777 |
| 593 | 20240528 | 091000 | 456939570 | 4780 | 4765 | 4785 | 4750 | 5222 |
| 594 | 20240528 | 090900 | 432081790 | 4770 | 4780 | 4790 | 4760 | 13087 |
| 595 | 20240528 | 090800 | 369773150 | 4775 | 4750 | 4775 | 4740 | 6146 |
| 596 | 20240528 | 090700 | 340513290 | 4750 | 4750 | 4775 | 4745 | 5911 |
| 597 | 20240528 | 090600 | 312428515 | 4750 | 4755 | 4765 | 4750 | 4732 |
| 598 | 20240528 | 090500 | 289920235 | 4760 | 4795 | 4805 | 4755 | 2393 |
| 599 | 20240528 | 090400 | 278486080 | 4795 | 4800 | 4825 | 4770 | 6978 |
| 600 | 20240528 | 090300 | 245013105 | 4800 | 4775 | 4800 | 4770 | 4683 |
| 601 | 20240528 | 090200 | 222624400 | 4775 | 4770 | 4780 | 4750 | 5086 |
| 602 | 20240528 | 090100 | 198411055 | 4780 | 4800 | 4820 | 4770 | 14858 |
| 603 | 20240528 | 090000 | 127405025 | 4830 | 4820 | 4830 | 4780 | 26485 |