29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 3 | 20240527 | 184500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 4 | 20240527 | 184400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 5 | 20240527 | 184300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 6 | 20240527 | 184200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 7 | 20240527 | 184100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 8 | 20240527 | 184000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 9 | 20240527 | 183900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 10 | 20240527 | 183800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 11 | 20240527 | 183700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 12 | 20240527 | 183600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 13 | 20240527 | 183500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 14 | 20240527 | 183400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 15 | 20240527 | 183300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 16 | 20240527 | 183200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 17 | 20240527 | 183100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 18 | 20240527 | 183000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 19 | 20240527 | 182900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 20 | 20240527 | 182800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 21 | 20240527 | 182700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 22 | 20240527 | 182600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 23 | 20240527 | 182500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 24 | 20240527 | 182400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 25 | 20240527 | 182300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 26 | 20240527 | 182200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 27 | 20240527 | 182100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 28 | 20240527 | 182000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 29 | 20240527 | 181900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 30 | 20240527 | 181800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 31 | 20240527 | 181700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 32 | 20240527 | 181600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 33 | 20240527 | 181500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 34 | 20240527 | 181400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 35 | 20240527 | 181300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 36 | 20240527 | 181200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 37 | 20240527 | 181100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 38 | 20240527 | 181000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 39 | 20240527 | 180900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 40 | 20240527 | 180800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 41 | 20240527 | 180700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 42 | 20240527 | 180600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 43 | 20240527 | 180500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 44 | 20240527 | 180400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 45 | 20240527 | 180300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 46 | 20240527 | 180200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 47 | 20240527 | 180100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 48 | 20240527 | 180000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 49 | 20240527 | 175900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 50 | 20240527 | 175800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 51 | 20240527 | 175700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 52 | 20240527 | 175600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 53 | 20240527 | 175500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 54 | 20240527 | 175400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 55 | 20240527 | 175300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 56 | 20240527 | 175200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 57 | 20240527 | 175100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 58 | 20240527 | 175000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 59 | 20240527 | 174900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 60 | 20240527 | 174800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 61 | 20240527 | 174700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 62 | 20240527 | 174600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 63 | 20240527 | 174500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 64 | 20240527 | 174400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 65 | 20240527 | 174300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 66 | 20240527 | 174200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 67 | 20240527 | 174100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 68 | 20240527 | 174000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 69 | 20240527 | 173900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 70 | 20240527 | 173800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 71 | 20240527 | 173700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 72 | 20240527 | 173600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 73 | 20240527 | 173500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 74 | 20240527 | 173400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 75 | 20240527 | 173300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 76 | 20240527 | 173200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 77 | 20240527 | 173100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 78 | 20240527 | 173000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 79 | 20240527 | 172900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 80 | 20240527 | 172800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 81 | 20240527 | 172700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 82 | 20240527 | 172600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 83 | 20240527 | 172500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 84 | 20240527 | 172400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 85 | 20240527 | 172300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 86 | 20240527 | 172200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 87 | 20240527 | 172100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 88 | 20240527 | 172000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 89 | 20240527 | 171900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 90 | 20240527 | 171800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 91 | 20240527 | 171700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 92 | 20240527 | 171600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 93 | 20240527 | 171500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 94 | 20240527 | 171400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 95 | 20240527 | 171300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 96 | 20240527 | 171200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 97 | 20240527 | 171100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 98 | 20240527 | 171000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 99 | 20240527 | 170900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 100 | 20240527 | 170800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 101 | 20240527 | 170700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 102 | 20240527 | 170600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 103 | 20240527 | 170500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 104 | 20240527 | 170400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 105 | 20240527 | 170300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 106 | 20240527 | 170200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 107 | 20240527 | 170100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 108 | 20240527 | 170000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 109 | 20240527 | 165900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 110 | 20240527 | 165800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 111 | 20240527 | 165700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 112 | 20240527 | 165600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 113 | 20240527 | 165500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 114 | 20240527 | 165400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 115 | 20240527 | 165300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 116 | 20240527 | 165200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 117 | 20240527 | 165100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 118 | 20240527 | 165000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 119 | 20240527 | 164900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 120 | 20240527 | 164800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 121 | 20240527 | 164700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 122 | 20240527 | 164600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 123 | 20240527 | 164500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 124 | 20240527 | 164400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 125 | 20240527 | 164300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 126 | 20240527 | 164200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 127 | 20240527 | 164100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 128 | 20240527 | 164000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 129 | 20240527 | 163900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 130 | 20240527 | 163800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 131 | 20240527 | 163700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 132 | 20240527 | 163600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 133 | 20240527 | 163500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 134 | 20240527 | 163400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 135 | 20240527 | 163300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 136 | 20240527 | 163200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 137 | 20240527 | 163100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 138 | 20240527 | 163000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 139 | 20240527 | 162900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 140 | 20240527 | 162800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 141 | 20240527 | 162700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 142 | 20240527 | 162600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 143 | 20240527 | 162500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 144 | 20240527 | 162400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 145 | 20240527 | 162300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 146 | 20240527 | 162200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 147 | 20240527 | 162100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 148 | 20240527 | 162000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 149 | 20240527 | 161900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 150 | 20240527 | 161800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 151 | 20240527 | 161700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 152 | 20240527 | 161600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 153 | 20240527 | 161500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 154 | 20240527 | 161400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 155 | 20240527 | 161300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 156 | 20240527 | 161200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 157 | 20240527 | 161100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 158 | 20240527 | 161000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 159 | 20240527 | 160900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 160 | 20240527 | 160800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 161 | 20240527 | 160700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 162 | 20240527 | 160600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 163 | 20240527 | 160500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 164 | 20240527 | 160400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 165 | 20240527 | 160300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 166 | 20240527 | 160200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 167 | 20240527 | 160100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 168 | 20240527 | 160000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 169 | 20240527 | 155900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 170 | 20240527 | 155800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 171 | 20240527 | 155700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 172 | 20240527 | 155600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 173 | 20240527 | 155500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 174 | 20240527 | 155400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 175 | 20240527 | 155300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 176 | 20240527 | 155200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 177 | 20240527 | 155100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 178 | 20240527 | 155000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 179 | 20240527 | 154900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 180 | 20240527 | 154800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 181 | 20240527 | 154700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 182 | 20240527 | 154600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 183 | 20240527 | 154500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 184 | 20240527 | 154400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 185 | 20240527 | 154300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 186 | 20240527 | 154200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 187 | 20240527 | 154100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 188 | 20240527 | 154000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 189 | 20240527 | 153900 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 190 | 20240527 | 153800 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 191 | 20240527 | 153700 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 192 | 20240527 | 153600 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 193 | 20240527 | 153500 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 194 | 20240527 | 153400 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 195 | 20240527 | 153300 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 196 | 20240527 | 153200 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 197 | 20240527 | 153100 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 0 |
| 198 | 20240527 | 153000 | 1316122410 | 10010 | 10010 | 10010 | 10010 | 1245 |
| 199 | 20240527 | 152900 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 200 | 20240527 | 152800 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 201 | 20240527 | 152700 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 202 | 20240527 | 152600 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 203 | 20240527 | 152500 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 204 | 20240527 | 152400 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 205 | 20240527 | 152300 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 206 | 20240527 | 152200 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 207 | 20240527 | 152100 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 208 | 20240527 | 152000 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 0 |
| 209 | 20240527 | 151900 | 1303659960 | 10010 | 10010 | 10010 | 10010 | 1 |
| 210 | 20240527 | 151800 | 1303649950 | 10020 | 10020 | 10020 | 10010 | 200 |
| 211 | 20240527 | 151700 | 1301646440 | 10010 | 10000 | 10010 | 10000 | 190 |
| 212 | 20240527 | 151600 | 1299745440 | 10000 | 10000 | 10000 | 10000 | 0 |
| 213 | 20240527 | 151500 | 1299745440 | 10000 | 10000 | 10000 | 10000 | 112 |
| 214 | 20240527 | 151400 | 1298625440 | 10020 | 10020 | 10020 | 10020 | 1 |
| 215 | 20240527 | 151300 | 1298615420 | 9990 | 10030 | 10030 | 9990 | 377 |
| 216 | 20240527 | 151200 | 1294843600 | 10040 | 10040 | 10040 | 10040 | 0 |
| 217 | 20240527 | 151100 | 1294843600 | 10040 | 10000 | 10040 | 10000 | 2179 |
| 218 | 20240527 | 151000 | 1272968480 | 10000 | 10000 | 10000 | 10000 | 0 |
| 219 | 20240527 | 150900 | 1272968480 | 10000 | 10000 | 10000 | 10000 | 282 |
| 220 | 20240527 | 150800 | 1270148480 | 9990 | 9990 | 9990 | 9990 | 140 |
| 221 | 20240527 | 150700 | 1268749880 | 10000 | 10000 | 10000 | 10000 | 0 |
| 222 | 20240527 | 150600 | 1268749880 | 10000 | 10000 | 10000 | 10000 | 0 |
| 223 | 20240527 | 150500 | 1268749880 | 10000 | 10000 | 10000 | 10000 | 1 |
| 224 | 20240527 | 150400 | 1268739880 | 10000 | 10000 | 10010 | 10000 | 315 |
| 225 | 20240527 | 150300 | 1265588880 | 10010 | 10030 | 10030 | 10010 | 92 |
| 226 | 20240527 | 150200 | 1264667760 | 10010 | 10010 | 10010 | 10010 | 2 |
| 227 | 20240527 | 150100 | 1264647740 | 10010 | 10010 | 10010 | 10010 | 300 |
| 228 | 20240527 | 150000 | 1261644740 | 10040 | 10030 | 10040 | 10030 | 110 |
| 229 | 20240527 | 145900 | 1260541340 | 10040 | 10040 | 10050 | 10040 | 332 |
| 230 | 20240527 | 145800 | 1257207950 | 10040 | 10030 | 10040 | 10010 | 764 |
| 231 | 20240527 | 145700 | 1249555000 | 10030 | 10010 | 10030 | 10010 | 1514 |
| 232 | 20240527 | 145600 | 1234384450 | 10010 | 10010 | 10010 | 10010 | 15 |
| 233 | 20240527 | 145500 | 1234234300 | 10010 | 10010 | 10010 | 10010 | 2 |
| 234 | 20240527 | 145400 | 1234214280 | 9990 | 9990 | 10010 | 9980 | 1838 |
| 235 | 20240527 | 145300 | 1215839530 | 9990 | 9970 | 9990 | 9970 | 201 |
| 236 | 20240527 | 145200 | 1213835540 | 10000 | 10000 | 10000 | 10000 | 0 |
| 237 | 20240527 | 145100 | 1213835540 | 10000 | 10000 | 10000 | 10000 | 1 |
| 238 | 20240527 | 145000 | 1213825540 | 9980 | 9980 | 9980 | 9980 | 0 |
| 239 | 20240527 | 144900 | 1213825540 | 9980 | 9970 | 9980 | 9970 | 402 |
| 240 | 20240527 | 144800 | 1209816290 | 9970 | 9970 | 9970 | 9970 | 0 |
| 241 | 20240527 | 144700 | 1209816290 | 9970 | 9970 | 9970 | 9970 | 30 |
| 242 | 20240527 | 144600 | 1209517190 | 9960 | 9950 | 9960 | 9950 | 301 |
| 243 | 20240527 | 144500 | 1206522230 | 9950 | 9940 | 9950 | 9940 | 52 |
| 244 | 20240527 | 144400 | 1206005330 | 9940 | 9940 | 9940 | 9940 | 31 |
| 245 | 20240527 | 144300 | 1205697190 | 9930 | 9930 | 9930 | 9930 | 0 |
| 246 | 20240527 | 144200 | 1205697190 | 9930 | 9930 | 9930 | 9930 | 1198 |
| 247 | 20240527 | 144100 | 1193801050 | 9940 | 9940 | 9940 | 9940 | 5 |
| 248 | 20240527 | 144000 | 1193751350 | 9940 | 9950 | 9950 | 9940 | 2773 |
| 249 | 20240527 | 143900 | 1166187130 | 9950 | 9950 | 9950 | 9950 | 15 |
| 250 | 20240527 | 143800 | 1166037880 | 9950 | 9950 | 9950 | 9950 | 1 |
| 251 | 20240527 | 143700 | 1166027930 | 9940 | 9940 | 9940 | 9940 | 0 |
| 252 | 20240527 | 143600 | 1166027930 | 9940 | 9950 | 9950 | 9940 | 1129 |
| 253 | 20240527 | 143500 | 1154804380 | 9950 | 9950 | 9950 | 9950 | 0 |
| 254 | 20240527 | 143400 | 1154804380 | 9950 | 9950 | 9950 | 9950 | 135 |
| 255 | 20240527 | 143300 | 1153461130 | 9960 | 9960 | 9970 | 9960 | 202 |
| 256 | 20240527 | 143200 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 257 | 20240527 | 143100 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 258 | 20240527 | 143000 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 259 | 20240527 | 142900 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 260 | 20240527 | 142800 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 261 | 20240527 | 142700 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 262 | 20240527 | 142600 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 0 |
| 263 | 20240527 | 142500 | 1151449200 | 9950 | 9950 | 9950 | 9950 | 10 |
| 264 | 20240527 | 142400 | 1151349700 | 9950 | 9950 | 9950 | 9950 | 0 |
| 265 | 20240527 | 142300 | 1151349700 | 9950 | 9960 | 9960 | 9950 | 1344 |
| 266 | 20240527 | 142200 | 1137975500 | 9970 | 9970 | 9970 | 9970 | 0 |
| 267 | 20240527 | 142100 | 1137975500 | 9970 | 9970 | 9970 | 9970 | 0 |
| 268 | 20240527 | 142000 | 1137975500 | 9970 | 9970 | 9970 | 9970 | 10 |
| 269 | 20240527 | 141900 | 1137875800 | 9960 | 9960 | 9960 | 9960 | 1 |
| 270 | 20240527 | 141800 | 1137865840 | 9950 | 9950 | 9950 | 9950 | 30 |
| 271 | 20240527 | 141700 | 1137567340 | 9950 | 9950 | 9950 | 9950 | 0 |
| 272 | 20240527 | 141600 | 1137567340 | 9950 | 9950 | 9950 | 9950 | 10 |
| 273 | 20240527 | 141500 | 1137467840 | 9950 | 9950 | 9950 | 9950 | 1010 |
| 274 | 20240527 | 141400 | 1127418340 | 9950 | 9950 | 9950 | 9950 | 0 |
| 275 | 20240527 | 141300 | 1127418340 | 9950 | 9970 | 9970 | 9950 | 1491 |
| 276 | 20240527 | 141200 | 1112556270 | 9980 | 9980 | 9980 | 9980 | 0 |
| 277 | 20240527 | 141100 | 1112556270 | 9980 | 9980 | 9980 | 9980 | 0 |
| 278 | 20240527 | 141000 | 1112556270 | 9980 | 9980 | 9980 | 9980 | 50 |
| 279 | 20240527 | 140900 | 1112057270 | 9980 | 9980 | 9980 | 9980 | 114 |
| 280 | 20240527 | 140800 | 1110919550 | 9980 | 9980 | 9980 | 9980 | 0 |
| 281 | 20240527 | 140700 | 1110919550 | 9980 | 9980 | 9980 | 9980 | 0 |
| 282 | 20240527 | 140600 | 1110919550 | 9980 | 9980 | 9980 | 9980 | 200 |
| 283 | 20240527 | 140500 | 1108923550 | 9980 | 9980 | 9980 | 9980 | 19 |
| 284 | 20240527 | 140400 | 1108733930 | 9980 | 9980 | 9980 | 9980 | 0 |
| 285 | 20240527 | 140300 | 1108733930 | 9980 | 9980 | 9980 | 9980 | 0 |
| 286 | 20240527 | 140200 | 1108733930 | 9980 | 9980 | 9980 | 9980 | 55 |
| 287 | 20240527 | 140100 | 1108185030 | 9980 | 9980 | 9980 | 9980 | 0 |
| 288 | 20240527 | 140000 | 1108185030 | 9980 | 9980 | 9980 | 9980 | 1 |
| 289 | 20240527 | 135900 | 1108175050 | 9970 | 9970 | 9970 | 9970 | 0 |
| 290 | 20240527 | 135800 | 1108175050 | 9970 | 9980 | 9980 | 9970 | 101 |
| 291 | 20240527 | 135700 | 1107167080 | 9980 | 9980 | 9980 | 9980 | 173 |
| 292 | 20240527 | 135600 | 1105440540 | 9990 | 9990 | 9990 | 9990 | 0 |
| 293 | 20240527 | 135500 | 1105440540 | 9990 | 9990 | 9990 | 9990 | 0 |
| 294 | 20240527 | 135400 | 1105440540 | 9990 | 9990 | 9990 | 9990 | 31 |
| 295 | 20240527 | 135300 | 1105130850 | 10000 | 10000 | 10000 | 10000 | 0 |
| 296 | 20240527 | 135200 | 1105130850 | 10000 | 10000 | 10000 | 10000 | 60 |
| 297 | 20240527 | 135100 | 1104530850 | 10000 | 10000 | 10000 | 10000 | 0 |
| 298 | 20240527 | 135000 | 1104530850 | 10000 | 10000 | 10000 | 10000 | 30 |
| 299 | 20240527 | 134900 | 1104230850 | 10000 | 9970 | 10000 | 9970 | 39 |
| 300 | 20240527 | 134800 | 1103841430 | 9990 | 9990 | 10010 | 9990 | 193 |
| 301 | 20240527 | 134700 | 1101913190 | 10000 | 10000 | 10000 | 10000 | 1 |
| 302 | 20240527 | 134600 | 1101903190 | 10000 | 10000 | 10000 | 10000 | 121 |
| 303 | 20240527 | 134500 | 1100693190 | 10000 | 10000 | 10000 | 10000 | 100 |
| 304 | 20240527 | 134400 | 1099693190 | 9990 | 9990 | 9990 | 9990 | 30 |
| 305 | 20240527 | 134300 | 1099393490 | 10000 | 10000 | 10000 | 10000 | 0 |
| 306 | 20240527 | 134200 | 1099393490 | 10000 | 10000 | 10000 | 10000 | 0 |
| 307 | 20240527 | 134100 | 1099393490 | 10000 | 10000 | 10000 | 10000 | 31 |
| 308 | 20240527 | 134000 | 1099083490 | 10000 | 10000 | 10000 | 10000 | 0 |
| 309 | 20240527 | 133900 | 1099083490 | 10000 | 10000 | 10000 | 10000 | 0 |
| 310 | 20240527 | 133800 | 1099083490 | 10000 | 10000 | 10000 | 10000 | 25 |
| 311 | 20240527 | 133700 | 1098833490 | 10000 | 10000 | 10000 | 10000 | 19 |
| 312 | 20240527 | 133600 | 1098643490 | 10000 | 10000 | 10000 | 10000 | 0 |
| 313 | 20240527 | 133500 | 1098643490 | 10000 | 10000 | 10000 | 10000 | 160 |
| 314 | 20240527 | 133400 | 1097043490 | 10000 | 10000 | 10000 | 10000 | 31 |
| 315 | 20240527 | 133300 | 1096733490 | 9980 | 9980 | 9980 | 9980 | 200 |
| 316 | 20240527 | 133200 | 1094737490 | 9990 | 9990 | 9990 | 9990 | 150 |
| 317 | 20240527 | 133100 | 1093238990 | 9990 | 10010 | 10020 | 9990 | 47 |
| 318 | 20240527 | 133000 | 1092768200 | 10010 | 10020 | 10030 | 10010 | 2082 |
| 319 | 20240527 | 132900 | 1071925110 | 10010 | 10020 | 10020 | 10010 | 107 |
| 320 | 20240527 | 132800 | 1070853980 | 10010 | 10010 | 10010 | 10010 | 0 |
| 321 | 20240527 | 132700 | 1070853980 | 10010 | 9980 | 10010 | 9980 | 6261 |
| 322 | 20240527 | 132600 | 1008276850 | 9980 | 9980 | 9980 | 9980 | 396 |
| 323 | 20240527 | 132500 | 1004324770 | 9970 | 9970 | 9970 | 9970 | 704 |
| 324 | 20240527 | 132400 | 997305890 | 9970 | 9970 | 9970 | 9970 | 1 |
| 325 | 20240527 | 132300 | 997295920 | 9970 | 9980 | 9980 | 9950 | 872 |
| 326 | 20240527 | 132200 | 988618580 | 9970 | 9970 | 9970 | 9950 | 514 |
| 327 | 20240527 | 132100 | 983494100 | 9970 | 9980 | 9980 | 9960 | 1026 |
| 328 | 20240527 | 132000 | 973273400 | 9970 | 9980 | 9980 | 9970 | 159 |
| 329 | 20240527 | 131900 | 971686780 | 9990 | 9970 | 9990 | 9970 | 177 |
| 330 | 20240527 | 131800 | 969921870 | 9980 | 9990 | 9990 | 9980 | 594 |
| 331 | 20240527 | 131700 | 963988960 | 9980 | 9980 | 9980 | 9980 | 295 |
| 332 | 20240527 | 131600 | 961044860 | 9980 | 9980 | 9980 | 9980 | 137 |
| 333 | 20240527 | 131500 | 959677600 | 9980 | 9980 | 9980 | 9980 | 123 |
| 334 | 20240527 | 131400 | 958450060 | 9980 | 9980 | 9980 | 9980 | 0 |
| 335 | 20240527 | 131300 | 958450060 | 9980 | 9980 | 9980 | 9980 | 25 |
| 336 | 20240527 | 131200 | 958200560 | 9980 | 9980 | 9980 | 9980 | 19 |
| 337 | 20240527 | 131100 | 958010940 | 9980 | 9980 | 9980 | 9980 | 50 |
| 338 | 20240527 | 131000 | 957511940 | 9980 | 9970 | 9980 | 9970 | 368 |
| 339 | 20240527 | 130900 | 953842860 | 9980 | 9980 | 9980 | 9980 | 4 |
| 340 | 20240527 | 130800 | 953802940 | 9960 | 9960 | 9960 | 9950 | 1277 |
| 341 | 20240527 | 130700 | 941093910 | 9980 | 9980 | 9980 | 9980 | 203 |
| 342 | 20240527 | 130600 | 939067970 | 9980 | 9970 | 9980 | 9970 | 170 |
| 343 | 20240527 | 130500 | 937373030 | 9980 | 9970 | 9980 | 9970 | 88 |
| 344 | 20240527 | 130400 | 936495490 | 9970 | 9980 | 9980 | 9970 | 78 |
| 345 | 20240527 | 130300 | 935717770 | 9980 | 9980 | 9980 | 9980 | 0 |
| 346 | 20240527 | 130200 | 935717770 | 9980 | 9970 | 9980 | 9970 | 20 |
| 347 | 20240527 | 130100 | 935518340 | 9970 | 9980 | 9980 | 9970 | 35 |
| 348 | 20240527 | 130000 | 935169370 | 9980 | 9980 | 9980 | 9980 | 0 |
| 349 | 20240527 | 125900 | 935169370 | 9980 | 9980 | 9980 | 9980 | 0 |
| 350 | 20240527 | 125800 | 935169370 | 9980 | 9980 | 9980 | 9970 | 373 |
| 351 | 20240527 | 125700 | 931449740 | 9980 | 9980 | 9980 | 9980 | 318 |
| 352 | 20240527 | 125600 | 928276100 | 9980 | 9970 | 9980 | 9970 | 251 |
| 353 | 20240527 | 125500 | 925773320 | 9960 | 9960 | 9960 | 9960 | 0 |
| 354 | 20240527 | 125400 | 925773320 | 9960 | 9960 | 9960 | 9960 | 161 |
| 355 | 20240527 | 125300 | 924169760 | 9980 | 9980 | 9980 | 9980 | 500 |
| 356 | 20240527 | 125200 | 919179760 | 9980 | 9970 | 9980 | 9970 | 696 |
| 357 | 20240527 | 125100 | 912240630 | 9970 | 9970 | 9970 | 9960 | 109 |
| 358 | 20240527 | 125000 | 911153950 | 9970 | 9970 | 9970 | 9970 | 0 |
| 359 | 20240527 | 124900 | 911153950 | 9970 | 9980 | 9980 | 9960 | 250 |
| 360 | 20240527 | 124800 | 908663630 | 9980 | 9970 | 9980 | 9970 | 32 |
| 361 | 20240527 | 124700 | 908344450 | 9970 | 9960 | 9970 | 9960 | 71 |
| 362 | 20240527 | 124600 | 907636770 | 9960 | 9950 | 9960 | 9950 | 956 |
| 363 | 20240527 | 124500 | 898123750 | 9950 | 9930 | 9950 | 9930 | 170 |
| 364 | 20240527 | 124400 | 896434490 | 9930 | 9930 | 9930 | 9930 | 4 |
| 365 | 20240527 | 124300 | 896394770 | 9930 | 9930 | 9930 | 9930 | 4 |
| 366 | 20240527 | 124200 | 896355050 | 9930 | 9920 | 9930 | 9920 | 101 |
| 367 | 20240527 | 124100 | 895353120 | 9930 | 9930 | 9930 | 9930 | 4 |
| 368 | 20240527 | 124000 | 895313400 | 9930 | 9930 | 9930 | 9930 | 8 |
| 369 | 20240527 | 123900 | 895233960 | 9930 | 9930 | 9930 | 9930 | 14 |
| 370 | 20240527 | 123800 | 895094940 | 9930 | 9920 | 9930 | 9920 | 29 |
| 371 | 20240527 | 123700 | 894807220 | 9920 | 9920 | 9920 | 9920 | 147 |
| 372 | 20240527 | 123600 | 893348980 | 9920 | 9920 | 9920 | 9910 | 21 |
| 373 | 20240527 | 123500 | 893140790 | 9910 | 9910 | 9910 | 9910 | 100 |
| 374 | 20240527 | 123400 | 892149790 | 9910 | 9910 | 9910 | 9910 | 95 |
| 375 | 20240527 | 123300 | 891208340 | 9900 | 9900 | 9900 | 9900 | 61 |
| 376 | 20240527 | 123200 | 890604440 | 9930 | 9930 | 9930 | 9930 | 34 |
| 377 | 20240527 | 123100 | 890266820 | 9930 | 9930 | 9930 | 9930 | 100 |
| 378 | 20240527 | 123000 | 889273820 | 9930 | 9900 | 9930 | 9900 | 173 |
| 379 | 20240527 | 122900 | 887557430 | 9900 | 9900 | 9900 | 9900 | 19 |
| 380 | 20240527 | 122800 | 887369330 | 9890 | 9890 | 9890 | 9890 | 306 |
| 381 | 20240527 | 122700 | 884342990 | 9890 | 9890 | 9890 | 9890 | 0 |
| 382 | 20240527 | 122600 | 884342990 | 9890 | 9890 | 9890 | 9890 | 1000 |
| 383 | 20240527 | 122500 | 874452990 | 9890 | 9880 | 9890 | 9880 | 2 |
| 384 | 20240527 | 122400 | 874433220 | 9890 | 9890 | 9890 | 9890 | 5 |
| 385 | 20240527 | 122300 | 874383770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 386 | 20240527 | 122200 | 874383770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 387 | 20240527 | 122100 | 874383770 | 9890 | 9890 | 9890 | 9890 | 0 |
| 388 | 20240527 | 122000 | 874383770 | 9890 | 9890 | 9890 | 9890 | 6 |
| 389 | 20240527 | 121900 | 874324430 | 9890 | 9890 | 9890 | 9890 | 0 |
| 390 | 20240527 | 121800 | 874324430 | 9890 | 9890 | 9890 | 9890 | 1 |
| 391 | 20240527 | 121700 | 874314540 | 9890 | 9880 | 9890 | 9880 | 73 |
| 392 | 20240527 | 121600 | 873593260 | 9880 | 9880 | 9880 | 9880 | 10 |
| 393 | 20240527 | 121500 | 873494460 | 9880 | 9880 | 9880 | 9870 | 259 |
| 394 | 20240527 | 121400 | 870937990 | 9890 | 9890 | 9890 | 9880 | 202 |
| 395 | 20240527 | 121300 | 868942160 | 9940 | 9940 | 9940 | 9940 | 0 |
| 396 | 20240527 | 121200 | 868942160 | 9940 | 9900 | 9940 | 9900 | 868 |
| 397 | 20240527 | 121100 | 860347420 | 9900 | 9880 | 9900 | 9880 | 1174 |
| 398 | 20240527 | 121000 | 848748190 | 9880 | 9870 | 9880 | 9870 | 85 |
| 399 | 20240527 | 120900 | 847908620 | 9880 | 9880 | 9880 | 9880 | 0 |
| 400 | 20240527 | 120800 | 847908620 | 9880 | 9880 | 9880 | 9880 | 0 |
| 401 | 20240527 | 120700 | 847908620 | 9880 | 9880 | 9880 | 9880 | 0 |
| 402 | 20240527 | 120600 | 847908620 | 9880 | 9880 | 9880 | 9880 | 0 |
| 403 | 20240527 | 120500 | 847908620 | 9880 | 9870 | 9880 | 9870 | 628 |
| 404 | 20240527 | 120400 | 841710250 | 9850 | 9860 | 9860 | 9850 | 1000 |
| 405 | 20240527 | 120300 | 831857700 | 9880 | 9880 | 9880 | 9880 | 11 |
| 406 | 20240527 | 120200 | 831749020 | 9880 | 9880 | 9880 | 9880 | 99 |
| 407 | 20240527 | 120100 | 830770900 | 9880 | 9880 | 9880 | 9880 | 25 |
| 408 | 20240527 | 120000 | 830523900 | 9880 | 9880 | 9880 | 9880 | 0 |
| 409 | 20240527 | 115900 | 830523900 | 9880 | 9880 | 9880 | 9880 | 100 |
| 410 | 20240527 | 115800 | 829535900 | 9880 | 9880 | 9880 | 9880 | 70 |
| 411 | 20240527 | 115700 | 828844300 | 9880 | 9860 | 9880 | 9860 | 437 |
| 412 | 20240527 | 115600 | 824531460 | 9860 | 9860 | 9860 | 9860 | 150 |
| 413 | 20240527 | 115500 | 823052460 | 9870 | 9860 | 9870 | 9860 | 169 |
| 414 | 20240527 | 115400 | 821386110 | 9870 | 9870 | 9870 | 9870 | 29 |
| 415 | 20240527 | 115300 | 821099880 | 9870 | 9870 | 9870 | 9870 | 0 |
| 416 | 20240527 | 115200 | 821099880 | 9870 | 9870 | 9870 | 9870 | 0 |
| 417 | 20240527 | 115100 | 821099880 | 9870 | 9860 | 9870 | 9860 | 58 |
| 418 | 20240527 | 115000 | 820527960 | 9860 | 9860 | 9860 | 9860 | 0 |
| 419 | 20240527 | 114900 | 820527960 | 9860 | 9860 | 9860 | 9860 | 0 |
| 420 | 20240527 | 114800 | 820527960 | 9860 | 9850 | 9860 | 9850 | 53 |
| 421 | 20240527 | 114700 | 820005860 | 9840 | 9840 | 9840 | 9840 | 428 |
| 422 | 20240527 | 114600 | 815794340 | 9840 | 9850 | 9850 | 9840 | 213 |
| 423 | 20240527 | 114500 | 813698380 | 9840 | 9850 | 9850 | 9840 | 303 |
| 424 | 20240527 | 114400 | 810715910 | 9870 | 9860 | 9870 | 9860 | 200 |
| 425 | 20240527 | 114300 | 808742510 | 9870 | 9870 | 9870 | 9870 | 0 |
| 426 | 20240527 | 114200 | 808742510 | 9870 | 9870 | 9870 | 9870 | 243 |
| 427 | 20240527 | 114100 | 806344100 | 9860 | 9850 | 9860 | 9840 | 1750 |
| 428 | 20240527 | 114000 | 789106760 | 9840 | 9840 | 9840 | 9840 | 0 |
| 429 | 20240527 | 113900 | 789106760 | 9840 | 9840 | 9840 | 9840 | 50 |
| 430 | 20240527 | 113800 | 788614760 | 9840 | 9850 | 9850 | 9840 | 41 |
| 431 | 20240527 | 113700 | 788211310 | 9850 | 9850 | 9850 | 9850 | 0 |
| 432 | 20240527 | 113600 | 788211310 | 9850 | 9850 | 9850 | 9850 | 0 |
| 433 | 20240527 | 113500 | 788211310 | 9850 | 9850 | 9850 | 9850 | 40 |
| 434 | 20240527 | 113400 | 787817310 | 9850 | 9850 | 9850 | 9850 | 0 |
| 435 | 20240527 | 113300 | 787817310 | 9850 | 9850 | 9850 | 9850 | 555 |
| 436 | 20240527 | 113200 | 782350560 | 9860 | 9860 | 9860 | 9860 | 0 |
| 437 | 20240527 | 113100 | 782350560 | 9860 | 9860 | 9860 | 9860 | 0 |
| 438 | 20240527 | 113000 | 782350560 | 9860 | 9860 | 9860 | 9860 | 10 |
| 439 | 20240527 | 112900 | 782251960 | 9860 | 9860 | 9860 | 9860 | 0 |
| 440 | 20240527 | 112800 | 782251960 | 9860 | 9860 | 9860 | 9860 | 0 |
| 441 | 20240527 | 112700 | 782251960 | 9860 | 9850 | 9860 | 9850 | 295 |
| 442 | 20240527 | 112600 | 779346170 | 9860 | 9860 | 9860 | 9860 | 47 |
| 443 | 20240527 | 112500 | 778882750 | 9860 | 9850 | 9860 | 9850 | 113 |
| 444 | 20240527 | 112400 | 777768700 | 9850 | 9850 | 9850 | 9850 | 10 |
| 445 | 20240527 | 112300 | 777670200 | 9850 | 9890 | 9890 | 9850 | 3117 |
| 446 | 20240527 | 112200 | 746967420 | 9880 | 9880 | 9940 | 9880 | 231 |
| 447 | 20240527 | 112100 | 744683880 | 9870 | 9860 | 9870 | 9860 | 575 |
| 448 | 20240527 | 112000 | 739009660 | 9860 | 9860 | 9860 | 9860 | 5 |
| 449 | 20240527 | 111900 | 738960360 | 9860 | 9860 | 9860 | 9860 | 26 |
| 450 | 20240527 | 111800 | 738704000 | 9860 | 9860 | 9860 | 9860 | 0 |
| 451 | 20240527 | 111700 | 738704000 | 9860 | 9850 | 9860 | 9850 | 101 |
| 452 | 20240527 | 111600 | 737708910 | 9860 | 9860 | 9860 | 9860 | 13 |
| 453 | 20240527 | 111500 | 737580730 | 9850 | 9860 | 9860 | 9850 | 89 |
| 454 | 20240527 | 111400 | 736703200 | 9850 | 9860 | 9860 | 9850 | 118 |
| 455 | 20240527 | 111300 | 735540500 | 9860 | 9860 | 9860 | 9860 | 0 |
| 456 | 20240527 | 111200 | 735540500 | 9860 | 9860 | 9860 | 9860 | 350 |
| 457 | 20240527 | 111100 | 732089500 | 9860 | 9860 | 9860 | 9860 | 0 |
| 458 | 20240527 | 111000 | 732089500 | 9860 | 9850 | 9860 | 9850 | 27 |
| 459 | 20240527 | 110900 | 731823510 | 9860 | 9860 | 9860 | 9860 | 0 |
| 460 | 20240527 | 110800 | 731823510 | 9860 | 9850 | 9860 | 9850 | 11 |
| 461 | 20240527 | 110700 | 731715060 | 9860 | 9850 | 9860 | 9840 | 216 |
| 462 | 20240527 | 110600 | 729589420 | 9860 | 9860 | 9860 | 9860 | 12 |
| 463 | 20240527 | 110500 | 729471100 | 9860 | 9850 | 9860 | 9850 | 122 |
| 464 | 20240527 | 110400 | 728269360 | 9850 | 9850 | 9850 | 9850 | 194 |
| 465 | 20240527 | 110300 | 726358460 | 9840 | 9870 | 9880 | 9840 | 2295 |
| 466 | 20240527 | 110200 | 703713220 | 9870 | 9870 | 9870 | 9870 | 1 |
| 467 | 20240527 | 110100 | 703703350 | 9880 | 9870 | 9880 | 9870 | 3 |
| 468 | 20240527 | 110000 | 703673720 | 9870 | 9870 | 9870 | 9870 | 101 |
| 469 | 20240527 | 105900 | 702676850 | 9880 | 9880 | 9880 | 9880 | 658 |
| 470 | 20240527 | 105800 | 696175810 | 9890 | 9890 | 9890 | 9890 | 0 |
| 471 | 20240527 | 105700 | 696175810 | 9890 | 9890 | 9890 | 9890 | 10 |
| 472 | 20240527 | 105600 | 696076910 | 9890 | 9890 | 9890 | 9890 | 10 |
| 473 | 20240527 | 105500 | 695978010 | 9890 | 9890 | 9890 | 9890 | 0 |
| 474 | 20240527 | 105400 | 695978010 | 9890 | 9890 | 9890 | 9890 | 30 |
| 475 | 20240527 | 105300 | 695681310 | 9890 | 9890 | 9890 | 9890 | 28 |
| 476 | 20240527 | 105200 | 695404390 | 9890 | 9890 | 9890 | 9890 | 0 |
| 477 | 20240527 | 105100 | 695404390 | 9890 | 9890 | 9890 | 9890 | 0 |
| 478 | 20240527 | 105000 | 695404390 | 9890 | 9890 | 9890 | 9890 | 217 |
| 479 | 20240527 | 104900 | 693258260 | 9890 | 9890 | 9890 | 9890 | 1856 |
| 480 | 20240527 | 104800 | 674902420 | 9930 | 9930 | 9930 | 9930 | 5 |
| 481 | 20240527 | 104700 | 674852770 | 9930 | 9910 | 9930 | 9910 | 219 |
| 482 | 20240527 | 104600 | 672682400 | 9930 | 9930 | 9930 | 9930 | 6 |
| 483 | 20240527 | 104500 | 672622820 | 9920 | 9940 | 9940 | 9920 | 274 |
| 484 | 20240527 | 104400 | 669904460 | 9940 | 9940 | 9950 | 9930 | 744 |
| 485 | 20240527 | 104300 | 662515380 | 9940 | 9930 | 9940 | 9930 | 527 |
| 486 | 20240527 | 104200 | 657280100 | 9940 | 9910 | 9940 | 9910 | 628 |
| 487 | 20240527 | 104100 | 651049080 | 9910 | 9890 | 9910 | 9890 | 107 |
| 488 | 20240527 | 104000 | 649990730 | 9890 | 9880 | 9890 | 9880 | 203 |
| 489 | 20240527 | 103900 | 647985060 | 9880 | 9870 | 9880 | 9870 | 663 |
| 490 | 20240527 | 103800 | 641441210 | 9870 | 9880 | 9880 | 9840 | 306 |
| 491 | 20240527 | 103700 | 638427500 | 9880 | 9870 | 9880 | 9870 | 12 |
| 492 | 20240527 | 103600 | 638309030 | 9880 | 9880 | 9880 | 9880 | 4 |
| 493 | 20240527 | 103500 | 638269510 | 9880 | 9870 | 9880 | 9860 | 1390 |
| 494 | 20240527 | 103400 | 624560130 | 9880 | 9880 | 9880 | 9880 | 50 |
| 495 | 20240527 | 103300 | 624066130 | 9880 | 9880 | 9880 | 9880 | 0 |
| 496 | 20240527 | 103200 | 624066130 | 9880 | 9880 | 9880 | 9880 | 6 |
| 497 | 20240527 | 103100 | 624006850 | 9880 | 9880 | 9880 | 9880 | 0 |
| 498 | 20240527 | 103000 | 624006850 | 9880 | 9880 | 9880 | 9880 | 9 |
| 499 | 20240527 | 102900 | 623917930 | 9890 | 9890 | 9890 | 9890 | 55 |
| 500 | 20240527 | 102800 | 623373980 | 9890 | 9860 | 9890 | 9860 | 83 |
| 501 | 20240527 | 102700 | 622555210 | 9850 | 9850 | 9850 | 9850 | 0 |
| 502 | 20240527 | 102600 | 622555210 | 9850 | 9850 | 9850 | 9850 | 100 |
| 503 | 20240527 | 102500 | 621570210 | 9840 | 9840 | 9840 | 9840 | 871 |
| 504 | 20240527 | 102400 | 612999570 | 9840 | 9840 | 9840 | 9840 | 0 |
| 505 | 20240527 | 102300 | 612999570 | 9840 | 9840 | 9840 | 9840 | 0 |
| 506 | 20240527 | 102200 | 612999570 | 9840 | 9840 | 9840 | 9840 | 46 |
| 507 | 20240527 | 102100 | 612546930 | 9830 | 9830 | 9830 | 9830 | 514 |
| 508 | 20240527 | 102000 | 607494310 | 9830 | 9830 | 9830 | 9830 | 1 |
| 509 | 20240527 | 101900 | 607484480 | 9830 | 9830 | 9830 | 9830 | 0 |
| 510 | 20240527 | 101800 | 607484480 | 9830 | 9830 | 9830 | 9830 | 0 |
| 511 | 20240527 | 101700 | 607484480 | 9830 | 9840 | 9840 | 9830 | 1221 |
| 512 | 20240527 | 101600 | 595470840 | 9840 | 9840 | 9840 | 9830 | 61 |
| 513 | 20240527 | 101500 | 594871100 | 9840 | 9840 | 9840 | 9840 | 1073 |
| 514 | 20240527 | 101400 | 584312780 | 9850 | 9860 | 9860 | 9840 | 2109 |
| 515 | 20240527 | 101300 | 563520910 | 9860 | 9860 | 9860 | 9860 | 0 |
| 516 | 20240527 | 101200 | 563520910 | 9860 | 9870 | 9900 | 9840 | 2093 |
| 517 | 20240527 | 101100 | 542829010 | 9860 | 9840 | 9860 | 9840 | 678 |
| 518 | 20240527 | 101000 | 536149620 | 9840 | 9830 | 9840 | 9830 | 43 |
| 519 | 20240527 | 100900 | 535726730 | 9840 | 9820 | 9840 | 9820 | 357 |
| 520 | 20240527 | 100800 | 532217400 | 9820 | 9820 | 9820 | 9820 | 0 |
| 521 | 20240527 | 100700 | 532217400 | 9820 | 9810 | 9820 | 9810 | 7 |
| 522 | 20240527 | 100600 | 532148680 | 9830 | 9830 | 9830 | 9830 | 0 |
| 523 | 20240527 | 100500 | 532148680 | 9830 | 9820 | 9830 | 9810 | 251 |
| 524 | 20240527 | 100400 | 529684640 | 9810 | 9830 | 9830 | 9810 | 387 |
| 525 | 20240527 | 100300 | 525887010 | 9840 | 9840 | 9840 | 9840 | 10 |
| 526 | 20240527 | 100200 | 525788610 | 9840 | 9840 | 9840 | 9840 | 13 |
| 527 | 20240527 | 100100 | 525660690 | 9840 | 9840 | 9840 | 9840 | 1 |
| 528 | 20240527 | 100000 | 525650850 | 9840 | 9840 | 9840 | 9840 | 0 |
| 529 | 20240527 | 095900 | 525650850 | 9840 | 9850 | 9850 | 9840 | 460 |
| 530 | 20240527 | 095800 | 521123950 | 9850 | 9850 | 9850 | 9850 | 558 |
| 531 | 20240527 | 095700 | 515627650 | 9850 | 9850 | 9850 | 9850 | 10 |
| 532 | 20240527 | 095600 | 515529150 | 9840 | 9840 | 9840 | 9840 | 0 |
| 533 | 20240527 | 095500 | 515529150 | 9840 | 9820 | 9840 | 9820 | 510 |
| 534 | 20240527 | 095400 | 510510950 | 9820 | 9820 | 9820 | 9820 | 0 |
| 535 | 20240527 | 095300 | 510510950 | 9820 | 9820 | 9820 | 9820 | 0 |
| 536 | 20240527 | 095200 | 510510950 | 9820 | 9820 | 9820 | 9820 | 50 |
| 537 | 20240527 | 095100 | 510019950 | 9840 | 9830 | 9840 | 9830 | 10 |
| 538 | 20240527 | 095000 | 509921560 | 9820 | 9820 | 9820 | 9820 | 0 |
| 539 | 20240527 | 094900 | 509921560 | 9820 | 9820 | 9820 | 9820 | 0 |
| 540 | 20240527 | 094800 | 509921560 | 9820 | 9820 | 9820 | 9820 | 0 |
| 541 | 20240527 | 094700 | 509921560 | 9820 | 9820 | 9820 | 9820 | 54 |
| 542 | 20240527 | 094600 | 509391280 | 9830 | 9830 | 9830 | 9830 | 2 |
| 543 | 20240527 | 094500 | 509371620 | 9810 | 9800 | 9810 | 9800 | 1891 |
| 544 | 20240527 | 094400 | 490839610 | 9800 | 9810 | 9810 | 9800 | 331 |
| 545 | 20240527 | 094300 | 487595230 | 9810 | 9810 | 9810 | 9810 | 0 |
| 546 | 20240527 | 094200 | 487595230 | 9810 | 9810 | 9810 | 9810 | 0 |
| 547 | 20240527 | 094100 | 487595230 | 9810 | 9810 | 9810 | 9810 | 97 |
| 548 | 20240527 | 094000 | 486643660 | 9810 | 9790 | 9810 | 9790 | 5099 |
| 549 | 20240527 | 093900 | 436668570 | 9800 | 9790 | 9800 | 9790 | 102 |
| 550 | 20240527 | 093800 | 435668990 | 9790 | 9800 | 9800 | 9790 | 102 |
| 551 | 20240527 | 093700 | 434669410 | 9790 | 9790 | 9790 | 9790 | 479 |
| 552 | 20240527 | 093600 | 429980000 | 9810 | 9810 | 9810 | 9810 | 8 |
| 553 | 20240527 | 093500 | 429901520 | 9810 | 9810 | 9820 | 9790 | 1287 |
| 554 | 20240527 | 093400 | 417288930 | 9810 | 9800 | 9810 | 9800 | 201 |
| 555 | 20240527 | 093300 | 415318120 | 9820 | 9820 | 9820 | 9810 | 32 |
| 556 | 20240527 | 093200 | 415003890 | 9830 | 9790 | 9840 | 9790 | 765 |
| 557 | 20240527 | 093100 | 407505000 | 9840 | 9830 | 9840 | 9780 | 10277 |
| 558 | 20240527 | 093000 | 306832120 | 9830 | 9840 | 9840 | 9830 | 14 |
| 559 | 20240527 | 092900 | 306694370 | 9840 | 9810 | 9840 | 9810 | 1183 |
| 560 | 20240527 | 092800 | 295082690 | 9810 | 9820 | 9820 | 9810 | 2001 |
| 561 | 20240527 | 092700 | 275451280 | 9850 | 9850 | 9850 | 9850 | 30 |
| 562 | 20240527 | 092600 | 275155780 | 9850 | 9850 | 9850 | 9850 | 100 |
| 563 | 20240527 | 092500 | 274170780 | 9850 | 9850 | 9850 | 9830 | 1242 |
| 564 | 20240527 | 092400 | 261949000 | 9880 | 9870 | 9880 | 9810 | 6211 |
| 565 | 20240527 | 092300 | 200890650 | 9870 | 9860 | 9880 | 9860 | 85 |
| 566 | 20240527 | 092200 | 200051620 | 9870 | 9860 | 9870 | 9860 | 125 |
| 567 | 20240527 | 092100 | 198818120 | 9860 | 9860 | 9860 | 9860 | 5 |
| 568 | 20240527 | 092000 | 198768820 | 9860 | 9860 | 9860 | 9860 | 211 |
| 569 | 20240527 | 091900 | 196688360 | 9860 | 9860 | 9860 | 9860 | 91 |
| 570 | 20240527 | 091800 | 195791100 | 9870 | 9830 | 9870 | 9830 | 295 |
| 571 | 20240527 | 091700 | 192884490 | 9830 | 9870 | 9870 | 9830 | 9210 |
| 572 | 20240527 | 091600 | 102296230 | 9880 | 9880 | 9880 | 9880 | 5 |
| 573 | 20240527 | 091500 | 102246830 | 9880 | 9880 | 9880 | 9880 | 731 |
| 574 | 20240527 | 091400 | 95024550 | 9890 | 9900 | 9900 | 9890 | 688 |
| 575 | 20240527 | 091300 | 88218910 | 9890 | 9900 | 9900 | 9890 | 165 |
| 576 | 20240527 | 091200 | 86586060 | 9900 | 9900 | 9900 | 9900 | 241 |
| 577 | 20240527 | 091100 | 84200160 | 9900 | 9900 | 9900 | 9900 | 365 |
| 578 | 20240527 | 091000 | 80586660 | 9900 | 9900 | 9900 | 9890 | 1000 |
| 579 | 20240527 | 090900 | 70688820 | 9890 | 9880 | 9930 | 9880 | 1362 |
| 580 | 20240527 | 090800 | 57213270 | 9850 | 9850 | 9850 | 9850 | 0 |
| 581 | 20240527 | 090700 | 57213270 | 9850 | 9860 | 9860 | 9850 | 38 |
| 582 | 20240527 | 090600 | 56838860 | 9850 | 9850 | 9850 | 9850 | 80 |
| 583 | 20240527 | 090500 | 56050860 | 9860 | 9860 | 9860 | 9860 | 527 |
| 584 | 20240527 | 090400 | 50854640 | 9860 | 9880 | 9880 | 9860 | 869 |
| 585 | 20240527 | 090300 | 42273260 | 9880 | 9880 | 9880 | 9880 | 52 |
| 586 | 20240527 | 090200 | 41759500 | 9870 | 9870 | 9870 | 9870 | 1 |
| 587 | 20240527 | 090100 | 41749630 | 9930 | 9930 | 9930 | 9930 | 65 |
| 588 | 20240527 | 090000 | 41104180 | 9930 | 9880 | 9930 | 9880 | 3931 |