28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 183200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 3 | 20240528 | 183100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20240528 | 183000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20240528 | 182900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20240528 | 182800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20240528 | 182700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20240528 | 182600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20240528 | 182500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20240528 | 182400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20240528 | 182300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20240528 | 182200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20240528 | 182100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20240528 | 182000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20240528 | 181900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20240528 | 181800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20240528 | 181700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20240528 | 181600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20240528 | 181500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20240528 | 181400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20240528 | 181300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20240528 | 181200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20240528 | 181100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20240528 | 181000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20240528 | 180900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20240528 | 180800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20240528 | 180700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20240528 | 180600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20240528 | 180500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20240528 | 180400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20240528 | 180300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20240528 | 180200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 33 | 20240528 | 180100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20240528 | 180000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20240528 | 175900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20240528 | 175800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20240528 | 175700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20240528 | 175600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20240528 | 175500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20240528 | 175400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20240528 | 175300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20240528 | 175200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20240528 | 175100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20240528 | 175000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20240528 | 174900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20240528 | 174800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20240528 | 174700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20240528 | 174600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20240528 | 174500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20240528 | 174400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20240528 | 174300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20240528 | 174200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20240528 | 174100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20240528 | 174000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20240528 | 173900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20240528 | 173800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20240528 | 173700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20240528 | 173600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20240528 | 173500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20240528 | 173400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20240528 | 173300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20240528 | 173200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 63 | 20240528 | 173100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20240528 | 173000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20240528 | 172900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20240528 | 172800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20240528 | 172700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20240528 | 172600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20240528 | 172500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20240528 | 172400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20240528 | 172300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20240528 | 172200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20240528 | 172100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20240528 | 172000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20240528 | 171900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20240528 | 171800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20240528 | 171700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20240528 | 171600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20240528 | 171500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20240528 | 171400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20240528 | 171300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20240528 | 171200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20240528 | 171100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20240528 | 171000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20240528 | 170900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20240528 | 170800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20240528 | 170700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20240528 | 170600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20240528 | 170500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20240528 | 170400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20240528 | 170300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20240528 | 170200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 93 | 20240528 | 170100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20240528 | 170000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20240528 | 165900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20240528 | 165800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20240528 | 165700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20240528 | 165600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20240528 | 165500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20240528 | 165400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20240528 | 165300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20240528 | 165200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20240528 | 165100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20240528 | 165000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20240528 | 164900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20240528 | 164800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20240528 | 164700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20240528 | 164600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20240528 | 164500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20240528 | 164400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20240528 | 164300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20240528 | 164200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20240528 | 164100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20240528 | 164000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20240528 | 163900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20240528 | 163800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20240528 | 163700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20240528 | 163600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20240528 | 163500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20240528 | 163400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20240528 | 163300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20240528 | 163200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 123 | 20240528 | 163100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20240528 | 163000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20240528 | 162900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20240528 | 162800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20240528 | 162700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20240528 | 162600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20240528 | 162500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20240528 | 162400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20240528 | 162300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20240528 | 162200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20240528 | 162100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20240528 | 162000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20240528 | 161900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20240528 | 161800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20240528 | 161700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20240528 | 161600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20240528 | 161500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20240528 | 161400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20240528 | 161300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20240528 | 161200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20240528 | 161100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20240528 | 161000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20240528 | 160900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20240528 | 160800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20240528 | 160700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20240528 | 160600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20240528 | 160500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20240528 | 160400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20240528 | 160300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20240528 | 160200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 153 | 20240528 | 160100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20240528 | 160000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20240528 | 155900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20240528 | 155800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20240528 | 155700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20240528 | 155600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20240528 | 155500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20240528 | 155400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20240528 | 155300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20240528 | 155200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20240528 | 155100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20240528 | 155000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20240528 | 154900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20240528 | 154800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20240528 | 154700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20240528 | 154600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20240528 | 154500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20240528 | 154400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20240528 | 154300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20240528 | 154200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20240528 | 154100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20240528 | 154000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20240528 | 153900 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20240528 | 153800 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20240528 | 153700 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20240528 | 153600 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20240528 | 153500 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20240528 | 153400 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20240528 | 153300 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20240528 | 153200 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 183 | 20240528 | 153100 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20240528 | 153000 | 2733952730 | 4760 | 4760 | 4760 | 4760 | 15340 |
| 185 | 20240528 | 152900 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20240528 | 152800 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20240528 | 152700 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20240528 | 152600 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20240528 | 152500 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20240528 | 152400 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20240528 | 152300 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20240528 | 152200 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20240528 | 152100 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20240528 | 152000 | 2660934330 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20240528 | 151900 | 2660934330 | 4760 | 4770 | 4770 | 4760 | 286 |
| 196 | 20240528 | 151800 | 2659571240 | 4770 | 4765 | 4770 | 4760 | 1078 |
| 197 | 20240528 | 151700 | 2654433150 | 4760 | 4765 | 4765 | 4750 | 11508 |
| 198 | 20240528 | 151600 | 2599676960 | 4765 | 4760 | 4765 | 4760 | 1632 |
| 199 | 20240528 | 151500 | 2591905485 | 4760 | 4760 | 4760 | 4755 | 1942 |
| 200 | 20240528 | 151400 | 2582661780 | 4755 | 4760 | 4760 | 4755 | 1660 |
| 201 | 20240528 | 151300 | 2574768230 | 4755 | 4755 | 4770 | 4755 | 1207 |
| 202 | 20240528 | 151200 | 2569022905 | 4750 | 4765 | 4765 | 4750 | 12486 |
| 203 | 20240528 | 151100 | 2509675245 | 4760 | 4765 | 4765 | 4760 | 5 |
| 204 | 20240528 | 151000 | 2509651425 | 4765 | 4770 | 4770 | 4760 | 44 |
| 205 | 20240528 | 150900 | 2509441770 | 4760 | 4765 | 4765 | 4760 | 1279 |
| 206 | 20240528 | 150800 | 2503348400 | 4760 | 4760 | 4765 | 4760 | 451 |
| 207 | 20240528 | 150700 | 2501199405 | 4755 | 4765 | 4765 | 4755 | 617 |
| 208 | 20240528 | 150600 | 2498264060 | 4760 | 4760 | 4765 | 4760 | 630 |
| 209 | 20240528 | 150500 | 2495262130 | 4765 | 4760 | 4765 | 4755 | 2777 |
| 210 | 20240528 | 150400 | 2482051610 | 4760 | 4760 | 4765 | 4760 | 351 |
| 211 | 20240528 | 150300 | 2480380770 | 4765 | 4760 | 4765 | 4760 | 213 |
| 212 | 20240528 | 150200 | 2479366640 | 4765 | 4760 | 4765 | 4750 | 1215 |
| 213 | 20240528 | 150100 | 2473594070 | 4750 | 4760 | 4765 | 4750 | 6657 |
| 214 | 20240528 | 150000 | 2441967185 | 4765 | 4770 | 4770 | 4755 | 30 |
| 215 | 20240528 | 145900 | 2441824445 | 4755 | 4760 | 4770 | 4755 | 1903 |
| 216 | 20240528 | 145800 | 2432762590 | 4755 | 4760 | 4760 | 4750 | 290 |
| 217 | 20240528 | 145700 | 2431382825 | 4760 | 4755 | 4760 | 4755 | 206 |
| 218 | 20240528 | 145600 | 2430403290 | 4755 | 4755 | 4760 | 4750 | 891 |
| 219 | 20240528 | 145500 | 2426167075 | 4760 | 4760 | 4760 | 4755 | 208 |
| 220 | 20240528 | 145400 | 2425178000 | 4755 | 4760 | 4760 | 4755 | 327 |
| 221 | 20240528 | 145300 | 2423623025 | 4755 | 4755 | 4760 | 4755 | 85 |
| 222 | 20240528 | 145200 | 2423218515 | 4750 | 4755 | 4755 | 4750 | 603 |
| 223 | 20240528 | 145100 | 2420353365 | 4750 | 4755 | 4755 | 4750 | 816 |
| 224 | 20240528 | 145000 | 2416473315 | 4755 | 4755 | 4755 | 4750 | 1149 |
| 225 | 20240528 | 144900 | 2411009825 | 4750 | 4755 | 4760 | 4750 | 269 |
| 226 | 20240528 | 144800 | 2409730710 | 4760 | 4755 | 4760 | 4755 | 125 |
| 227 | 20240528 | 144700 | 2409136320 | 4760 | 4755 | 4760 | 4755 | 160 |
| 228 | 20240528 | 144600 | 2408375510 | 4750 | 4755 | 4760 | 4750 | 1292 |
| 229 | 20240528 | 144500 | 2402237690 | 4755 | 4755 | 4760 | 4750 | 1420 |
| 230 | 20240528 | 144400 | 2395483090 | 4755 | 4765 | 4765 | 4755 | 660 |
| 231 | 20240528 | 144300 | 2392341485 | 4760 | 4755 | 4765 | 4755 | 92 |
| 232 | 20240528 | 144200 | 2391903590 | 4760 | 4765 | 4765 | 4760 | 527 |
| 233 | 20240528 | 144100 | 2389392570 | 4760 | 4760 | 4760 | 4760 | 2 |
| 234 | 20240528 | 144000 | 2389383050 | 4755 | 4760 | 4765 | 4755 | 54 |
| 235 | 20240528 | 143900 | 2389126015 | 4755 | 4760 | 4765 | 4755 | 4611 |
| 236 | 20240528 | 143800 | 2367196020 | 4765 | 4765 | 4765 | 4755 | 2028 |
| 237 | 20240528 | 143700 | 2357542665 | 4765 | 4765 | 4770 | 4760 | 322 |
| 238 | 20240528 | 143600 | 2356009460 | 4765 | 4765 | 4765 | 4765 | 2 |
| 239 | 20240528 | 143500 | 2355999930 | 4760 | 4770 | 4770 | 4760 | 82 |
| 240 | 20240528 | 143400 | 2355609420 | 4770 | 4765 | 4770 | 4755 | 3350 |
| 241 | 20240528 | 143300 | 2339661490 | 4765 | 4765 | 4765 | 4765 | 1 |
| 242 | 20240528 | 143200 | 2339656725 | 4765 | 4760 | 4770 | 4760 | 4 |
| 243 | 20240528 | 143100 | 2339637670 | 4760 | 4760 | 4770 | 4760 | 679 |
| 244 | 20240528 | 143000 | 2336402750 | 4765 | 4760 | 4765 | 4760 | 21 |
| 245 | 20240528 | 142900 | 2336302785 | 4765 | 4765 | 4765 | 4760 | 255 |
| 246 | 20240528 | 142800 | 2335088960 | 4765 | 4765 | 4765 | 4760 | 120 |
| 247 | 20240528 | 142700 | 2334517165 | 4770 | 4770 | 4770 | 4765 | 28 |
| 248 | 20240528 | 142600 | 2334383630 | 4765 | 4765 | 4770 | 4765 | 216 |
| 249 | 20240528 | 142500 | 2333354025 | 4770 | 4765 | 4770 | 4765 | 1502 |
| 250 | 20240528 | 142400 | 2326196985 | 4770 | 4770 | 4770 | 4765 | 138 |
| 251 | 20240528 | 142300 | 2325539225 | 4770 | 4765 | 4770 | 4765 | 466 |
| 252 | 20240528 | 142200 | 2323318495 | 4765 | 4760 | 4765 | 4760 | 1195 |
| 253 | 20240528 | 142100 | 2317624970 | 4760 | 4755 | 4765 | 4755 | 123 |
| 254 | 20240528 | 142000 | 2317039990 | 4755 | 4760 | 4760 | 4755 | 2022 |
| 255 | 20240528 | 141900 | 2307425120 | 4755 | 4765 | 4765 | 4755 | 359 |
| 256 | 20240528 | 141800 | 2305715335 | 4765 | 4770 | 4770 | 4765 | 11 |
| 257 | 20240528 | 141700 | 2305662915 | 4760 | 4760 | 4760 | 4760 | 1209 |
| 258 | 20240528 | 141600 | 2299908075 | 4765 | 4770 | 4770 | 4765 | 14 |
| 259 | 20240528 | 141500 | 2299841355 | 4760 | 4760 | 4770 | 4760 | 3045 |
| 260 | 20240528 | 141400 | 2285347145 | 4760 | 4770 | 4775 | 4760 | 209 |
| 261 | 20240528 | 141300 | 2284350805 | 4770 | 4760 | 4770 | 4760 | 2241 |
| 262 | 20240528 | 141200 | 2273666475 | 4760 | 4760 | 4760 | 4760 | 18 |
| 263 | 20240528 | 141100 | 2273580795 | 4765 | 4760 | 4770 | 4760 | 252 |
| 264 | 20240528 | 141000 | 2272380590 | 4755 | 4755 | 4760 | 4755 | 117 |
| 265 | 20240528 | 140900 | 2271824080 | 4760 | 4770 | 4770 | 4760 | 969 |
| 266 | 20240528 | 140800 | 2267211340 | 4770 | 4775 | 4775 | 4770 | 74 |
| 267 | 20240528 | 140700 | 2266858025 | 4775 | 4770 | 4775 | 4770 | 634 |
| 268 | 20240528 | 140600 | 2263833505 | 4770 | 4770 | 4770 | 4770 | 563 |
| 269 | 20240528 | 140500 | 2261147995 | 4765 | 4760 | 4765 | 4760 | 933 |
| 270 | 20240528 | 140400 | 2256702280 | 4750 | 4760 | 4760 | 4750 | 881 |
| 271 | 20240528 | 140300 | 2252516800 | 4760 | 4760 | 4760 | 4760 | 1 |
| 272 | 20240528 | 140200 | 2252512040 | 4765 | 4765 | 4765 | 4760 | 25 |
| 273 | 20240528 | 140100 | 2252392920 | 4760 | 4750 | 4765 | 4750 | 9 |
| 274 | 20240528 | 140000 | 2252350115 | 4765 | 4750 | 4765 | 4750 | 14 |
| 275 | 20240528 | 135900 | 2252283465 | 4765 | 4755 | 4765 | 4750 | 2507 |
| 276 | 20240528 | 135800 | 2240352600 | 4755 | 4755 | 4760 | 4755 | 18 |
| 277 | 20240528 | 135700 | 2240266975 | 4760 | 4755 | 4760 | 4755 | 1115 |
| 278 | 20240528 | 135600 | 2234965120 | 4755 | 4755 | 4755 | 4750 | 122 |
| 279 | 20240528 | 135500 | 2234385020 | 4755 | 4755 | 4755 | 4750 | 1572 |
| 280 | 20240528 | 135400 | 2226910185 | 4760 | 4760 | 4765 | 4755 | 7642 |
| 281 | 20240528 | 135300 | 2190570790 | 4765 | 4765 | 4765 | 4760 | 312 |
| 282 | 20240528 | 135200 | 2189085540 | 4770 | 4765 | 4770 | 4760 | 126 |
| 283 | 20240528 | 135100 | 2188485105 | 4770 | 4765 | 4770 | 4765 | 20 |
| 284 | 20240528 | 135000 | 2188389710 | 4775 | 4775 | 4775 | 4775 | 0 |
| 285 | 20240528 | 134900 | 2188389710 | 4775 | 4770 | 4775 | 4755 | 115 |
| 286 | 20240528 | 134800 | 2187842525 | 4770 | 4755 | 4770 | 4755 | 1798 |
| 287 | 20240528 | 134700 | 2179293020 | 4750 | 4750 | 4750 | 4750 | 31 |
| 288 | 20240528 | 134600 | 2179145770 | 4750 | 4750 | 4755 | 4750 | 526 |
| 289 | 20240528 | 134500 | 2176647245 | 4755 | 4760 | 4760 | 4755 | 1432 |
| 290 | 20240528 | 134400 | 2169836915 | 4765 | 4765 | 4765 | 4765 | 372 |
| 291 | 20240528 | 134300 | 2168064335 | 4765 | 4765 | 4765 | 4765 | 56 |
| 292 | 20240528 | 134200 | 2167797495 | 4760 | 4765 | 4765 | 4760 | 182 |
| 293 | 20240528 | 134100 | 2166931115 | 4765 | 4765 | 4765 | 4765 | 222 |
| 294 | 20240528 | 134000 | 2165873285 | 4765 | 4770 | 4770 | 4765 | 251 |
| 295 | 20240528 | 133900 | 2164677235 | 4765 | 4765 | 4765 | 4750 | 3065 |
| 296 | 20240528 | 133800 | 2150077265 | 4750 | 4750 | 4755 | 4750 | 8375 |
| 297 | 20240528 | 133700 | 2110266200 | 4750 | 4765 | 4765 | 4750 | 10544 |
| 298 | 20240528 | 133600 | 2060128655 | 4765 | 4765 | 4765 | 4765 | 326 |
| 299 | 20240528 | 133500 | 2058575265 | 4765 | 4760 | 4765 | 4760 | 110 |
| 300 | 20240528 | 133400 | 2058051595 | 4760 | 4775 | 4775 | 4760 | 2008 |
| 301 | 20240528 | 133300 | 2048481415 | 4775 | 4775 | 4775 | 4775 | 0 |
| 302 | 20240528 | 133200 | 2048481415 | 4775 | 4780 | 4780 | 4775 | 960 |
| 303 | 20240528 | 133100 | 2043897340 | 4775 | 4775 | 4775 | 4775 | 108 |
| 304 | 20240528 | 133000 | 2043381640 | 4780 | 4780 | 4780 | 4780 | 10 |
| 305 | 20240528 | 132900 | 2043333840 | 4780 | 4770 | 4780 | 4765 | 4966 |
| 306 | 20240528 | 132800 | 2019642830 | 4770 | 4770 | 4770 | 4770 | 508 |
| 307 | 20240528 | 132700 | 2017219670 | 4770 | 4770 | 4770 | 4770 | 0 |
| 308 | 20240528 | 132600 | 2017219670 | 4770 | 4770 | 4770 | 4770 | 10 |
| 309 | 20240528 | 132500 | 2017171970 | 4770 | 4770 | 4775 | 4765 | 39 |
| 310 | 20240528 | 132400 | 2016985940 | 4765 | 4765 | 4765 | 4765 | 32 |
| 311 | 20240528 | 132300 | 2016833460 | 4775 | 4775 | 4775 | 4765 | 211 |
| 312 | 20240528 | 132200 | 2015827405 | 4775 | 4775 | 4775 | 4775 | 2 |
| 313 | 20240528 | 132100 | 2015817855 | 4775 | 4775 | 4775 | 4775 | 7 |
| 314 | 20240528 | 132000 | 2015784430 | 4770 | 4765 | 4770 | 4765 | 68 |
| 315 | 20240528 | 131900 | 2015460345 | 4765 | 4765 | 4765 | 4765 | 1 |
| 316 | 20240528 | 131800 | 2015455580 | 4760 | 4760 | 4760 | 4760 | 0 |
| 317 | 20240528 | 131700 | 2015455580 | 4760 | 4760 | 4760 | 4760 | 601 |
| 318 | 20240528 | 131600 | 2012594820 | 4765 | 4765 | 4765 | 4765 | 634 |
| 319 | 20240528 | 131500 | 2009573810 | 4770 | 4770 | 4770 | 4770 | 115 |
| 320 | 20240528 | 131400 | 2009025260 | 4770 | 4770 | 4770 | 4765 | 388 |
| 321 | 20240528 | 131300 | 2007175425 | 4775 | 4770 | 4775 | 4770 | 118 |
| 322 | 20240528 | 131200 | 2006612075 | 4775 | 4775 | 4775 | 4775 | 1 |
| 323 | 20240528 | 131100 | 2006607300 | 4760 | 4770 | 4770 | 4760 | 4058 |
| 324 | 20240528 | 131000 | 1987258090 | 4760 | 4765 | 4765 | 4760 | 589 |
| 325 | 20240528 | 130900 | 1984452580 | 4770 | 4765 | 4770 | 4765 | 95 |
| 326 | 20240528 | 130800 | 1983999900 | 4765 | 4765 | 4765 | 4765 | 182 |
| 327 | 20240528 | 130700 | 1983132670 | 4765 | 4765 | 4775 | 4765 | 1412 |
| 328 | 20240528 | 130600 | 1976404480 | 4765 | 4765 | 4765 | 4765 | 1 |
| 329 | 20240528 | 130500 | 1976399715 | 4765 | 4765 | 4765 | 4760 | 32 |
| 330 | 20240528 | 130400 | 1976247330 | 4765 | 4775 | 4775 | 4765 | 1770 |
| 331 | 20240528 | 130300 | 1967810680 | 4775 | 4775 | 4775 | 4775 | 1 |
| 332 | 20240528 | 130200 | 1967805905 | 4765 | 4770 | 4770 | 4765 | 1700 |
| 333 | 20240528 | 130100 | 1959702680 | 4770 | 4780 | 4780 | 4770 | 511 |
| 334 | 20240528 | 130000 | 1957265190 | 4775 | 4775 | 4785 | 4775 | 3029 |
| 335 | 20240528 | 125900 | 1942801685 | 4785 | 4785 | 4785 | 4785 | 0 |
| 336 | 20240528 | 125800 | 1942801685 | 4785 | 4775 | 4785 | 4775 | 4 |
| 337 | 20240528 | 125700 | 1942782565 | 4785 | 4785 | 4785 | 4785 | 0 |
| 338 | 20240528 | 125600 | 1942782565 | 4785 | 4775 | 4785 | 4775 | 142 |
| 339 | 20240528 | 125500 | 1942104420 | 4775 | 4780 | 4780 | 4775 | 984 |
| 340 | 20240528 | 125400 | 1937400905 | 4780 | 4780 | 4780 | 4780 | 112 |
| 341 | 20240528 | 125300 | 1936865545 | 4780 | 4780 | 4780 | 4780 | 10 |
| 342 | 20240528 | 125200 | 1936817745 | 4785 | 4785 | 4785 | 4785 | 1 |
| 343 | 20240528 | 125100 | 1936812960 | 4775 | 4780 | 4785 | 4775 | 2695 |
| 344 | 20240528 | 125000 | 1923931380 | 4785 | 4785 | 4785 | 4785 | 5 |
| 345 | 20240528 | 124900 | 1923907455 | 4785 | 4785 | 4785 | 4785 | 737 |
| 346 | 20240528 | 124800 | 1920380910 | 4785 | 4790 | 4790 | 4785 | 1078 |
| 347 | 20240528 | 124700 | 1915222150 | 4790 | 4790 | 4790 | 4790 | 95 |
| 348 | 20240528 | 124600 | 1914767100 | 4790 | 4790 | 4790 | 4790 | 13 |
| 349 | 20240528 | 124500 | 1914704830 | 4790 | 4790 | 4790 | 4790 | 0 |
| 350 | 20240528 | 124400 | 1914704830 | 4790 | 4790 | 4790 | 4790 | 1 |
| 351 | 20240528 | 124300 | 1914700040 | 4790 | 4785 | 4790 | 4785 | 1008 |
| 352 | 20240528 | 124200 | 1909871755 | 4785 | 4785 | 4790 | 4785 | 633 |
| 353 | 20240528 | 124100 | 1906840255 | 4785 | 4785 | 4790 | 4785 | 437 |
| 354 | 20240528 | 124000 | 1904749200 | 4785 | 4785 | 4790 | 4780 | 5493 |
| 355 | 20240528 | 123900 | 1878471980 | 4790 | 4790 | 4790 | 4790 | 189 |
| 356 | 20240528 | 123800 | 1877566670 | 4790 | 4790 | 4795 | 4785 | 3470 |
| 357 | 20240528 | 123700 | 1860951985 | 4790 | 4790 | 4790 | 4785 | 12 |
| 358 | 20240528 | 123600 | 1860894555 | 4790 | 4790 | 4790 | 4785 | 119 |
| 359 | 20240528 | 123500 | 1860325065 | 4790 | 4790 | 4790 | 4785 | 637 |
| 360 | 20240528 | 123400 | 1857276355 | 4785 | 4785 | 4785 | 4785 | 20 |
| 361 | 20240528 | 123300 | 1857180655 | 4790 | 4790 | 4790 | 4790 | 184 |
| 362 | 20240528 | 123200 | 1856299295 | 4790 | 4790 | 4790 | 4790 | 1012 |
| 363 | 20240528 | 123100 | 1851451815 | 4790 | 4790 | 4790 | 4790 | 259 |
| 364 | 20240528 | 123000 | 1850211205 | 4785 | 4785 | 4785 | 4785 | 100 |
| 365 | 20240528 | 122900 | 1849732705 | 4790 | 4785 | 4790 | 4785 | 302 |
| 366 | 20240528 | 122800 | 1848286135 | 4785 | 4790 | 4790 | 4785 | 506 |
| 367 | 20240528 | 122700 | 1845864895 | 4790 | 4785 | 4790 | 4785 | 68 |
| 368 | 20240528 | 122600 | 1845539495 | 4785 | 4785 | 4785 | 4785 | 1430 |
| 369 | 20240528 | 122500 | 1838696945 | 4780 | 4775 | 4780 | 4775 | 194 |
| 370 | 20240528 | 122400 | 1837770590 | 4775 | 4785 | 4785 | 4775 | 118 |
| 371 | 20240528 | 122300 | 1837207130 | 4785 | 4785 | 4785 | 4785 | 3 |
| 372 | 20240528 | 122200 | 1837192775 | 4780 | 4780 | 4780 | 4775 | 808 |
| 373 | 20240528 | 122100 | 1833330560 | 4780 | 4775 | 4785 | 4775 | 223 |
| 374 | 20240528 | 122000 | 1832265655 | 4785 | 4780 | 4785 | 4775 | 109 |
| 375 | 20240528 | 121900 | 1831744635 | 4775 | 4780 | 4780 | 4775 | 105 |
| 376 | 20240528 | 121800 | 1831242745 | 4780 | 4775 | 4780 | 4775 | 562 |
| 377 | 20240528 | 121700 | 1828556695 | 4775 | 4775 | 4775 | 4775 | 20 |
| 378 | 20240528 | 121600 | 1828461195 | 4775 | 4785 | 4795 | 4775 | 3074 |
| 379 | 20240528 | 121500 | 1813769310 | 4780 | 4780 | 4795 | 4780 | 2148 |
| 380 | 20240528 | 121400 | 1803501855 | 4795 | 4780 | 4795 | 4780 | 2630 |
| 381 | 20240528 | 121300 | 1790914975 | 4780 | 4780 | 4780 | 4780 | 60 |
| 382 | 20240528 | 121200 | 1790628175 | 4780 | 4780 | 4780 | 4780 | 522 |
| 383 | 20240528 | 121100 | 1788133015 | 4780 | 4770 | 4780 | 4770 | 1324 |
| 384 | 20240528 | 121000 | 1781810915 | 4775 | 4775 | 4775 | 4775 | 0 |
| 385 | 20240528 | 120900 | 1781810915 | 4775 | 4770 | 4775 | 4770 | 961 |
| 386 | 20240528 | 120800 | 1777226490 | 4775 | 4770 | 4775 | 4765 | 1245 |
| 387 | 20240528 | 120700 | 1771287795 | 4760 | 4760 | 4760 | 4760 | 50 |
| 388 | 20240528 | 120600 | 1771049795 | 4760 | 4760 | 4760 | 4760 | 236 |
| 389 | 20240528 | 120500 | 1769926435 | 4765 | 4765 | 4765 | 4765 | 645 |
| 390 | 20240528 | 120400 | 1766853010 | 4765 | 4765 | 4765 | 4765 | 21 |
| 391 | 20240528 | 120300 | 1766752945 | 4765 | 4765 | 4765 | 4765 | 99 |
| 392 | 20240528 | 120200 | 1766281210 | 4765 | 4765 | 4765 | 4765 | 2748 |
| 393 | 20240528 | 120100 | 1753186990 | 4770 | 4770 | 4770 | 4770 | 4 |
| 394 | 20240528 | 120000 | 1753167910 | 4765 | 4780 | 4780 | 4765 | 3 |
| 395 | 20240528 | 115900 | 1753153585 | 4770 | 4775 | 4780 | 4770 | 503 |
| 396 | 20240528 | 115800 | 1750754055 | 4775 | 4790 | 4790 | 4775 | 1944 |
| 397 | 20240528 | 115700 | 1741448965 | 4795 | 4785 | 4795 | 4785 | 3917 |
| 398 | 20240528 | 115600 | 1722694930 | 4790 | 4785 | 4790 | 4785 | 1131 |
| 399 | 20240528 | 115500 | 1717283085 | 4785 | 4775 | 4785 | 4775 | 1530 |
| 400 | 20240528 | 115400 | 1709972215 | 4775 | 4770 | 4775 | 4770 | 1680 |
| 401 | 20240528 | 115300 | 1701955060 | 4760 | 4760 | 4760 | 4760 | 0 |
| 402 | 20240528 | 115200 | 1701955060 | 4760 | 4765 | 4770 | 4760 | 974 |
| 403 | 20240528 | 115100 | 1697315700 | 4760 | 4760 | 4765 | 4760 | 146 |
| 404 | 20240528 | 115000 | 1696620735 | 4765 | 4760 | 4765 | 4760 | 532 |
| 405 | 20240528 | 114900 | 1694088385 | 4760 | 4755 | 4760 | 4755 | 201 |
| 406 | 20240528 | 114800 | 1693132145 | 4750 | 4755 | 4755 | 4750 | 316 |
| 407 | 20240528 | 114700 | 1691630715 | 4755 | 4755 | 4755 | 4755 | 24 |
| 408 | 20240528 | 114600 | 1691516595 | 4755 | 4755 | 4755 | 4750 | 1316 |
| 409 | 20240528 | 114500 | 1685259430 | 4760 | 4765 | 4765 | 4760 | 152 |
| 410 | 20240528 | 114400 | 1684535880 | 4765 | 4760 | 4765 | 4760 | 367 |
| 411 | 20240528 | 114300 | 1682788945 | 4760 | 4760 | 4760 | 4760 | 110 |
| 412 | 20240528 | 114200 | 1682265345 | 4760 | 4760 | 4760 | 4760 | 25 |
| 413 | 20240528 | 114100 | 1682146345 | 4760 | 4760 | 4765 | 4760 | 412 |
| 414 | 20240528 | 114000 | 1680185220 | 4760 | 4755 | 4760 | 4755 | 633 |
| 415 | 20240528 | 113900 | 1677173790 | 4760 | 4750 | 4760 | 4750 | 357 |
| 416 | 20240528 | 113800 | 1675475895 | 4755 | 4750 | 4755 | 4745 | 309 |
| 417 | 20240528 | 113700 | 1674008660 | 4750 | 4745 | 4750 | 4745 | 610 |
| 418 | 20240528 | 113600 | 1671113560 | 4745 | 4750 | 4750 | 4745 | 414 |
| 419 | 20240528 | 113500 | 1669147775 | 4750 | 4750 | 4750 | 4750 | 1263 |
| 420 | 20240528 | 113400 | 1663148525 | 4750 | 4755 | 4755 | 4750 | 2634 |
| 421 | 20240528 | 113300 | 1650633175 | 4760 | 4760 | 4760 | 4760 | 5 |
| 422 | 20240528 | 113200 | 1650609375 | 4755 | 4760 | 4760 | 4755 | 578 |
| 423 | 20240528 | 113100 | 1647860065 | 4760 | 4760 | 4760 | 4760 | 5 |
| 424 | 20240528 | 113000 | 1647836265 | 4755 | 4750 | 4755 | 4745 | 1169 |
| 425 | 20240528 | 112900 | 1642282830 | 4750 | 4750 | 4755 | 4750 | 3866 |
| 426 | 20240528 | 112800 | 1623914775 | 4755 | 4755 | 4755 | 4755 | 11 |
| 427 | 20240528 | 112700 | 1623862470 | 4755 | 4755 | 4760 | 4755 | 809 |
| 428 | 20240528 | 112600 | 1620015670 | 4755 | 4755 | 4755 | 4755 | 0 |
| 429 | 20240528 | 112500 | 1620015670 | 4755 | 4755 | 4755 | 4755 | 147 |
| 430 | 20240528 | 112400 | 1619316685 | 4755 | 4760 | 4760 | 4755 | 1113 |
| 431 | 20240528 | 112300 | 1614024365 | 4760 | 4760 | 4760 | 4760 | 167 |
| 432 | 20240528 | 112200 | 1613229445 | 4755 | 4755 | 4755 | 4750 | 2348 |
| 433 | 20240528 | 112100 | 1602074965 | 4755 | 4755 | 4755 | 4755 | 115 |
| 434 | 20240528 | 112000 | 1601528140 | 4755 | 4755 | 4755 | 4750 | 2483 |
| 435 | 20240528 | 111900 | 1589722210 | 4755 | 4760 | 4760 | 4755 | 553 |
| 436 | 20240528 | 111800 | 1587090910 | 4760 | 4755 | 4765 | 4755 | 119 |
| 437 | 20240528 | 111700 | 1586524475 | 4760 | 4760 | 4760 | 4755 | 2114 |
| 438 | 20240528 | 111600 | 1576471850 | 4755 | 4760 | 4760 | 4755 | 7 |
| 439 | 20240528 | 111500 | 1576438540 | 4760 | 4755 | 4760 | 4755 | 3 |
| 440 | 20240528 | 111400 | 1576424270 | 4760 | 4760 | 4760 | 4760 | 4045 |
| 441 | 20240528 | 111300 | 1557170070 | 4760 | 4765 | 4775 | 4760 | 324 |
| 442 | 20240528 | 111200 | 1555626195 | 4765 | 4775 | 4780 | 4765 | 4302 |
| 443 | 20240528 | 111100 | 1535112755 | 4775 | 4775 | 4775 | 4775 | 1025 |
| 444 | 20240528 | 111000 | 1530218380 | 4775 | 4780 | 4780 | 4775 | 82 |
| 445 | 20240528 | 110900 | 1529826820 | 4775 | 4785 | 4785 | 4775 | 1005 |
| 446 | 20240528 | 110800 | 1525027925 | 4780 | 4780 | 4780 | 4780 | 501 |
| 447 | 20240528 | 110700 | 1522633145 | 4785 | 4780 | 4785 | 4780 | 2453 |
| 448 | 20240528 | 110600 | 1510904280 | 4780 | 4775 | 4780 | 4775 | 2121 |
| 449 | 20240528 | 110500 | 1500771265 | 4780 | 4780 | 4780 | 4780 | 1 |
| 450 | 20240528 | 110400 | 1500766485 | 4775 | 4775 | 4775 | 4775 | 50 |
| 451 | 20240528 | 110300 | 1500527735 | 4780 | 4780 | 4780 | 4780 | 254 |
| 452 | 20240528 | 110200 | 1499313615 | 4770 | 4770 | 4780 | 4770 | 2156 |
| 453 | 20240528 | 110100 | 1489019355 | 4770 | 4770 | 4770 | 4770 | 529 |
| 454 | 20240528 | 110000 | 1486496025 | 4770 | 4770 | 4770 | 4765 | 512 |
| 455 | 20240528 | 105900 | 1484053835 | 4770 | 4765 | 4770 | 4765 | 417 |
| 456 | 20240528 | 105800 | 1482065625 | 4765 | 4760 | 4765 | 4760 | 15 |
| 457 | 20240528 | 105700 | 1481994220 | 4765 | 4765 | 4765 | 4760 | 502 |
| 458 | 20240528 | 105600 | 1479602195 | 4765 | 4770 | 4770 | 4760 | 1232 |
| 459 | 20240528 | 105500 | 1473732660 | 4770 | 4770 | 4770 | 4770 | 91 |
| 460 | 20240528 | 105400 | 1473298590 | 4770 | 4765 | 4770 | 4765 | 414 |
| 461 | 20240528 | 105300 | 1471324860 | 4765 | 4760 | 4765 | 4760 | 1246 |
| 462 | 20240528 | 105200 | 1465387685 | 4765 | 4760 | 4765 | 4760 | 370 |
| 463 | 20240528 | 105100 | 1463626480 | 4760 | 4770 | 4770 | 4760 | 340 |
| 464 | 20240528 | 105000 | 1462006225 | 4770 | 4770 | 4770 | 4765 | 1384 |
| 465 | 20240528 | 104900 | 1455404550 | 4770 | 4765 | 4770 | 4765 | 485 |
| 466 | 20240528 | 104800 | 1453093475 | 4765 | 4760 | 4765 | 4760 | 185 |
| 467 | 20240528 | 104700 | 1452212740 | 4760 | 4760 | 4760 | 4760 | 40 |
| 468 | 20240528 | 104600 | 1452022340 | 4760 | 4750 | 4760 | 4745 | 2433 |
| 469 | 20240528 | 104500 | 1440477175 | 4750 | 4755 | 4755 | 4750 | 1889 |
| 470 | 20240528 | 104400 | 1431498590 | 4755 | 4755 | 4755 | 4755 | 681 |
| 471 | 20240528 | 104300 | 1428260435 | 4760 | 4750 | 4760 | 4745 | 5003 |
| 472 | 20240528 | 104200 | 1404517690 | 4750 | 4750 | 4750 | 4750 | 0 |
| 473 | 20240528 | 104100 | 1404517690 | 4750 | 4750 | 4750 | 4750 | 4130 |
| 474 | 20240528 | 104000 | 1384900190 | 4755 | 4760 | 4760 | 4755 | 236 |
| 475 | 20240528 | 103900 | 1383777405 | 4755 | 4760 | 4760 | 4755 | 744 |
| 476 | 20240528 | 103800 | 1380235970 | 4760 | 4765 | 4765 | 4760 | 3962 |
| 477 | 20240528 | 103700 | 1361363440 | 4760 | 4765 | 4765 | 4760 | 90 |
| 478 | 20240528 | 103600 | 1360935035 | 4760 | 4760 | 4760 | 4760 | 58 |
| 479 | 20240528 | 103500 | 1360658955 | 4765 | 4760 | 4765 | 4760 | 2 |
| 480 | 20240528 | 103400 | 1360649430 | 4760 | 4765 | 4765 | 4760 | 188 |
| 481 | 20240528 | 103300 | 1359754480 | 4760 | 4750 | 4765 | 4745 | 10838 |
| 482 | 20240528 | 103200 | 1308242360 | 4745 | 4750 | 4750 | 4745 | 2569 |
| 483 | 20240528 | 103100 | 1296040560 | 4755 | 4755 | 4755 | 4750 | 795 |
| 484 | 20240528 | 103000 | 1292262675 | 4760 | 4765 | 4765 | 4760 | 15 |
| 485 | 20240528 | 102900 | 1292191215 | 4760 | 4755 | 4765 | 4755 | 2629 |
| 486 | 20240528 | 102800 | 1279682630 | 4755 | 4750 | 4755 | 4750 | 354 |
| 487 | 20240528 | 102700 | 1278001120 | 4745 | 4750 | 4750 | 4745 | 627 |
| 488 | 20240528 | 102600 | 1275023950 | 4750 | 4745 | 4760 | 4745 | 192 |
| 489 | 20240528 | 102500 | 1274112855 | 4745 | 4745 | 4750 | 4745 | 683 |
| 490 | 20240528 | 102400 | 1270871920 | 4745 | 4760 | 4760 | 4745 | 5544 |
| 491 | 20240528 | 102300 | 1244562095 | 4760 | 4755 | 4760 | 4750 | 1444 |
| 492 | 20240528 | 102200 | 1237702695 | 4750 | 4755 | 4755 | 4750 | 155 |
| 493 | 20240528 | 102100 | 1236966330 | 4755 | 4750 | 4755 | 4745 | 2378 |
| 494 | 20240528 | 102000 | 1225675425 | 4750 | 4750 | 4750 | 4745 | 2064 |
| 495 | 20240528 | 101900 | 1215875425 | 4745 | 4750 | 4760 | 4745 | 2421 |
| 496 | 20240528 | 101800 | 1204376025 | 4760 | 4760 | 4760 | 4750 | 3266 |
| 497 | 20240528 | 101700 | 1188861285 | 4755 | 4765 | 4765 | 4755 | 330 |
| 498 | 20240528 | 101600 | 1187291440 | 4765 | 4765 | 4765 | 4760 | 18 |
| 499 | 20240528 | 101500 | 1187205675 | 4765 | 4765 | 4765 | 4765 | 5 |
| 500 | 20240528 | 101400 | 1187181850 | 4755 | 4760 | 4770 | 4755 | 1147 |
| 501 | 20240528 | 101300 | 1181724085 | 4770 | 4760 | 4770 | 4755 | 576 |
| 502 | 20240528 | 101200 | 1178980575 | 4760 | 4755 | 4760 | 4755 | 2007 |
| 503 | 20240528 | 101100 | 1169436510 | 4755 | 4765 | 4765 | 4755 | 1554 |
| 504 | 20240528 | 101000 | 1162039905 | 4765 | 4755 | 4765 | 4750 | 2652 |
| 505 | 20240528 | 100900 | 1149420390 | 4760 | 4750 | 4760 | 4750 | 1005 |
| 506 | 20240528 | 100800 | 1144636620 | 4750 | 4750 | 4760 | 4750 | 1052 |
| 507 | 20240528 | 100700 | 1139639550 | 4750 | 4755 | 4760 | 4750 | 19901 |
| 508 | 20240528 | 100600 | 1045072745 | 4755 | 4760 | 4760 | 4755 | 4006 |
| 509 | 20240528 | 100500 | 1026019970 | 4760 | 4760 | 4760 | 4760 | 10447 |
| 510 | 20240528 | 100400 | 976292250 | 4765 | 4765 | 4765 | 4760 | 470 |
| 511 | 20240528 | 100300 | 974052850 | 4765 | 4765 | 4765 | 4760 | 650 |
| 512 | 20240528 | 100200 | 970957835 | 4760 | 4765 | 4765 | 4760 | 2942 |
| 513 | 20240528 | 100100 | 956953565 | 4760 | 4765 | 4770 | 4760 | 4043 |
| 514 | 20240528 | 100000 | 937699965 | 4765 | 4770 | 4770 | 4765 | 830 |
| 515 | 20240528 | 095900 | 933745000 | 4765 | 4765 | 4770 | 4765 | 3622 |
| 516 | 20240528 | 095800 | 916485670 | 4765 | 4765 | 4765 | 4765 | 5312 |
| 517 | 20240528 | 095700 | 891173990 | 4765 | 4765 | 4765 | 4765 | 1840 |
| 518 | 20240528 | 095600 | 882406390 | 4765 | 4770 | 4775 | 4765 | 3090 |
| 519 | 20240528 | 095500 | 867669920 | 4770 | 4770 | 4775 | 4770 | 98 |
| 520 | 20240528 | 095400 | 867202450 | 4775 | 4775 | 4775 | 4770 | 1340 |
| 521 | 20240528 | 095300 | 860806755 | 4780 | 4775 | 4780 | 4770 | 2318 |
| 522 | 20240528 | 095200 | 849740190 | 4775 | 4775 | 4775 | 4765 | 667 |
| 523 | 20240528 | 095100 | 846558760 | 4770 | 4770 | 4775 | 4770 | 1500 |
| 524 | 20240528 | 095000 | 839403680 | 4770 | 4780 | 4780 | 4770 | 1862 |
| 525 | 20240528 | 094900 | 830519395 | 4780 | 4780 | 4780 | 4775 | 1403 |
| 526 | 20240528 | 094800 | 823820055 | 4780 | 4775 | 4780 | 4775 | 338 |
| 527 | 20240528 | 094700 | 822205900 | 4775 | 4770 | 4775 | 4765 | 1601 |
| 528 | 20240528 | 094600 | 814568745 | 4765 | 4770 | 4775 | 4765 | 1172 |
| 529 | 20240528 | 094500 | 808974160 | 4770 | 4775 | 4775 | 4770 | 271 |
| 530 | 20240528 | 094400 | 807681440 | 4765 | 4765 | 4765 | 4765 | 302 |
| 531 | 20240528 | 094300 | 806242410 | 4770 | 4770 | 4775 | 4765 | 1271 |
| 532 | 20240528 | 094200 | 800180650 | 4775 | 4770 | 4775 | 4765 | 1364 |
| 533 | 20240528 | 094100 | 793674345 | 4770 | 4765 | 4770 | 4765 | 500 |
| 534 | 20240528 | 094000 | 791290925 | 4765 | 4770 | 4775 | 4765 | 4276 |
| 535 | 20240528 | 093900 | 770898065 | 4770 | 4775 | 4775 | 4770 | 1021 |
| 536 | 20240528 | 093800 | 766026890 | 4775 | 4775 | 4780 | 4770 | 1142 |
| 537 | 20240528 | 093700 | 760578620 | 4775 | 4785 | 4785 | 4775 | 4269 |
| 538 | 20240528 | 093600 | 740187935 | 4785 | 4785 | 4785 | 4785 | 212 |
| 539 | 20240528 | 093500 | 739173515 | 4785 | 4785 | 4790 | 4785 | 1517 |
| 540 | 20240528 | 093400 | 731914615 | 4785 | 4785 | 4790 | 4785 | 391 |
| 541 | 20240528 | 093300 | 730043520 | 4790 | 4785 | 4790 | 4785 | 899 |
| 542 | 20240528 | 093200 | 725741550 | 4780 | 4800 | 4800 | 4780 | 2318 |
| 543 | 20240528 | 093100 | 714656850 | 4800 | 4800 | 4805 | 4800 | 598 |
| 544 | 20240528 | 093000 | 711786440 | 4800 | 4800 | 4800 | 4795 | 1833 |
| 545 | 20240528 | 092900 | 702990735 | 4800 | 4795 | 4800 | 4780 | 1176 |
| 546 | 20240528 | 092800 | 697349330 | 4790 | 4790 | 4790 | 4780 | 1235 |
| 547 | 20240528 | 092700 | 691434905 | 4785 | 4790 | 4790 | 4785 | 323 |
| 548 | 20240528 | 092600 | 689888105 | 4785 | 4785 | 4785 | 4780 | 1784 |
| 549 | 20240528 | 092500 | 681351670 | 4780 | 4785 | 4785 | 4780 | 1317 |
| 550 | 20240528 | 092400 | 675053075 | 4785 | 4785 | 4790 | 4785 | 1367 |
| 551 | 20240528 | 092300 | 668509975 | 4785 | 4790 | 4790 | 4780 | 1495 |
| 552 | 20240528 | 092200 | 661357820 | 4790 | 4780 | 4790 | 4780 | 2714 |
| 553 | 20240528 | 092100 | 648379825 | 4780 | 4770 | 4780 | 4770 | 1194 |
| 554 | 20240528 | 092000 | 642676565 | 4765 | 4770 | 4775 | 4765 | 7661 |
| 555 | 20240528 | 091900 | 606144640 | 4770 | 4780 | 4780 | 4770 | 3398 |
| 556 | 20240528 | 091800 | 589922865 | 4775 | 4765 | 4775 | 4765 | 1370 |
| 557 | 20240528 | 091700 | 583386400 | 4765 | 4765 | 4770 | 4765 | 907 |
| 558 | 20240528 | 091600 | 579064540 | 4760 | 4770 | 4770 | 4760 | 1300 |
| 559 | 20240528 | 091500 | 572870840 | 4770 | 4755 | 4770 | 4755 | 4285 |
| 560 | 20240528 | 091400 | 552487275 | 4760 | 4755 | 4760 | 4750 | 4371 |
| 561 | 20240528 | 091300 | 531723105 | 4750 | 4750 | 4760 | 4750 | 5458 |
| 562 | 20240528 | 091200 | 505778210 | 4755 | 4765 | 4770 | 4750 | 20297 |
| 563 | 20240528 | 091100 | 409133665 | 4765 | 4770 | 4775 | 4765 | 1506 |
| 564 | 20240528 | 091000 | 401950100 | 4770 | 4790 | 4790 | 4765 | 20554 |
| 565 | 20240528 | 090900 | 303743980 | 4790 | 4795 | 4800 | 4790 | 3738 |
| 566 | 20240528 | 090800 | 285827550 | 4795 | 4800 | 4800 | 4785 | 5394 |
| 567 | 20240528 | 090700 | 259988970 | 4790 | 4815 | 4825 | 4790 | 19854 |
| 568 | 20240528 | 090600 | 164708865 | 4815 | 4815 | 4815 | 4805 | 2790 |
| 569 | 20240528 | 090500 | 151287100 | 4815 | 4830 | 4830 | 4815 | 1750 |
| 570 | 20240528 | 090400 | 142848420 | 4820 | 4815 | 4830 | 4810 | 2764 |
| 571 | 20240528 | 090300 | 129535580 | 4810 | 4825 | 4825 | 4805 | 8682 |
| 572 | 20240528 | 090200 | 87762845 | 4820 | 4810 | 4850 | 4805 | 4022 |
| 573 | 20240528 | 090100 | 68403065 | 4820 | 4815 | 4830 | 4805 | 2985 |
| 574 | 20240528 | 090000 | 54028615 | 4810 | 4810 | 4830 | 4810 | 10888 |