32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 3 | 20240527 | 185600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 4 | 20240527 | 185500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 5 | 20240527 | 185400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 6 | 20240527 | 185300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 7 | 20240527 | 185200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 8 | 20240527 | 185100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 9 | 20240527 | 185000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 10 | 20240527 | 184900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 11 | 20240527 | 184800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 12 | 20240527 | 184700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 13 | 20240527 | 184600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 14 | 20240527 | 184500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 15 | 20240527 | 184400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 16 | 20240527 | 184300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 17 | 20240527 | 184200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 18 | 20240527 | 184100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 19 | 20240527 | 184000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 20 | 20240527 | 183900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 21 | 20240527 | 183800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 22 | 20240527 | 183700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 23 | 20240527 | 183600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 24 | 20240527 | 183500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 25 | 20240527 | 183400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 26 | 20240527 | 183300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 27 | 20240527 | 183200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 28 | 20240527 | 183100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 29 | 20240527 | 183000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 30 | 20240527 | 182900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 31 | 20240527 | 182800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 32 | 20240527 | 182700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 33 | 20240527 | 182600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 34 | 20240527 | 182500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 35 | 20240527 | 182400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 36 | 20240527 | 182300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 37 | 20240527 | 182200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 38 | 20240527 | 182100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 39 | 20240527 | 182000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 40 | 20240527 | 181900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 41 | 20240527 | 181800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 42 | 20240527 | 181700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 43 | 20240527 | 181600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 44 | 20240527 | 181500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 45 | 20240527 | 181400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 46 | 20240527 | 181300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 47 | 20240527 | 181200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 48 | 20240527 | 181100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 49 | 20240527 | 181000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 50 | 20240527 | 180900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 51 | 20240527 | 180800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 52 | 20240527 | 180700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 53 | 20240527 | 180600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 54 | 20240527 | 180500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 55 | 20240527 | 180400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 56 | 20240527 | 180300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 57 | 20240527 | 180200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 58 | 20240527 | 180100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 59 | 20240527 | 180000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 60 | 20240527 | 175900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 61 | 20240527 | 175800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 62 | 20240527 | 175700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 63 | 20240527 | 175600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 64 | 20240527 | 175500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 65 | 20240527 | 175400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 66 | 20240527 | 175300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 67 | 20240527 | 175200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 68 | 20240527 | 175100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 69 | 20240527 | 175000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 70 | 20240527 | 174900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 71 | 20240527 | 174800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 72 | 20240527 | 174700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 73 | 20240527 | 174600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 74 | 20240527 | 174500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 75 | 20240527 | 174400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 76 | 20240527 | 174300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 77 | 20240527 | 174200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 78 | 20240527 | 174100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 79 | 20240527 | 174000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 80 | 20240527 | 173900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 81 | 20240527 | 173800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 82 | 20240527 | 173700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 83 | 20240527 | 173600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 84 | 20240527 | 173500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 85 | 20240527 | 173400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 86 | 20240527 | 173300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 87 | 20240527 | 173200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 88 | 20240527 | 173100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 89 | 20240527 | 173000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 90 | 20240527 | 172900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 91 | 20240527 | 172800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 92 | 20240527 | 172700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 93 | 20240527 | 172600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 94 | 20240527 | 172500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 95 | 20240527 | 172400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 96 | 20240527 | 172300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 97 | 20240527 | 172200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 98 | 20240527 | 172100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 99 | 20240527 | 172000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 100 | 20240527 | 171900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 101 | 20240527 | 171800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 102 | 20240527 | 171700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 103 | 20240527 | 171600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 104 | 20240527 | 171500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 105 | 20240527 | 171400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 106 | 20240527 | 171300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 107 | 20240527 | 171200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 108 | 20240527 | 171100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 109 | 20240527 | 171000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 110 | 20240527 | 170900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 111 | 20240527 | 170800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 112 | 20240527 | 170700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 113 | 20240527 | 170600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 114 | 20240527 | 170500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 115 | 20240527 | 170400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 116 | 20240527 | 170300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 117 | 20240527 | 170200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 118 | 20240527 | 170100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 119 | 20240527 | 170000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 120 | 20240527 | 165900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 121 | 20240527 | 165800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 122 | 20240527 | 165700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 123 | 20240527 | 165600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 124 | 20240527 | 165500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 125 | 20240527 | 165400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 126 | 20240527 | 165300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 127 | 20240527 | 165200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 128 | 20240527 | 165100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 129 | 20240527 | 165000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 130 | 20240527 | 164900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 131 | 20240527 | 164800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 132 | 20240527 | 164700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 133 | 20240527 | 164600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 134 | 20240527 | 164500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 135 | 20240527 | 164400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 136 | 20240527 | 164300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 137 | 20240527 | 164200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 138 | 20240527 | 164100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 139 | 20240527 | 164000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 140 | 20240527 | 163900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 141 | 20240527 | 163800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 142 | 20240527 | 163700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 143 | 20240527 | 163600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 144 | 20240527 | 163500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 145 | 20240527 | 163400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 146 | 20240527 | 163300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 147 | 20240527 | 163200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 148 | 20240527 | 163100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 149 | 20240527 | 163000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 150 | 20240527 | 162900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 151 | 20240527 | 162800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 152 | 20240527 | 162700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 153 | 20240527 | 162600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 154 | 20240527 | 162500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 155 | 20240527 | 162400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 156 | 20240527 | 162300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 157 | 20240527 | 162200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 158 | 20240527 | 162100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 159 | 20240527 | 162000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 160 | 20240527 | 161900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 161 | 20240527 | 161800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 162 | 20240527 | 161700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 163 | 20240527 | 161600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 164 | 20240527 | 161500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 165 | 20240527 | 161400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 166 | 20240527 | 161300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 167 | 20240527 | 161200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 168 | 20240527 | 161100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 169 | 20240527 | 161000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 170 | 20240527 | 160900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 171 | 20240527 | 160800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 172 | 20240527 | 160700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 173 | 20240527 | 160600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 174 | 20240527 | 160500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 175 | 20240527 | 160400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 176 | 20240527 | 160300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 177 | 20240527 | 160200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 178 | 20240527 | 160100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 179 | 20240527 | 160000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 180 | 20240527 | 155900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 181 | 20240527 | 155800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 182 | 20240527 | 155700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 183 | 20240527 | 155600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 184 | 20240527 | 155500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 185 | 20240527 | 155400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 186 | 20240527 | 155300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 187 | 20240527 | 155200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 188 | 20240527 | 155100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 189 | 20240527 | 155000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 190 | 20240527 | 154900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 191 | 20240527 | 154800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 192 | 20240527 | 154700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 193 | 20240527 | 154600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 194 | 20240527 | 154500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 195 | 20240527 | 154400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 196 | 20240527 | 154300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 197 | 20240527 | 154200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 198 | 20240527 | 154100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 199 | 20240527 | 154000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 200 | 20240527 | 153900 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 201 | 20240527 | 153800 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 202 | 20240527 | 153700 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 203 | 20240527 | 153600 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 204 | 20240527 | 153500 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 205 | 20240527 | 153400 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 206 | 20240527 | 153300 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 207 | 20240527 | 153200 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 208 | 20240527 | 153100 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 209 | 20240527 | 153000 | 7139940800 | 13640 | 13640 | 13640 | 13640 | 7466 |
| 210 | 20240527 | 152900 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 211 | 20240527 | 152800 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 212 | 20240527 | 152700 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 213 | 20240527 | 152600 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 214 | 20240527 | 152500 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 215 | 20240527 | 152400 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 216 | 20240527 | 152300 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 217 | 20240527 | 152200 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 218 | 20240527 | 152100 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 219 | 20240527 | 152000 | 7038104560 | 13740 | 13740 | 13740 | 13740 | 0 |
| 220 | 20240527 | 151900 | 7038104560 | 13740 | 13660 | 13740 | 13630 | 432 |
| 221 | 20240527 | 151800 | 7032208100 | 13650 | 13640 | 13650 | 13630 | 504 |
| 222 | 20240527 | 151700 | 7025331220 | 13630 | 13650 | 13650 | 13630 | 730 |
| 223 | 20240527 | 151600 | 7015376840 | 13640 | 13650 | 13650 | 13630 | 64 |
| 224 | 20240527 | 151500 | 7014503920 | 13630 | 13630 | 13630 | 13630 | 0 |
| 225 | 20240527 | 151400 | 7014503920 | 13630 | 13630 | 13650 | 13630 | 182 |
| 226 | 20240527 | 151300 | 7012023200 | 13640 | 13640 | 13640 | 13640 | 507 |
| 227 | 20240527 | 151200 | 7005107720 | 13630 | 13640 | 13640 | 13620 | 889 |
| 228 | 20240527 | 151100 | 6992997240 | 13630 | 13660 | 13660 | 13630 | 1554 |
| 229 | 20240527 | 151000 | 6971799650 | 13650 | 13660 | 13700 | 13640 | 793 |
| 230 | 20240527 | 150900 | 6960972150 | 13660 | 13710 | 13710 | 13660 | 3180 |
| 231 | 20240527 | 150800 | 6917450590 | 13710 | 13710 | 13740 | 13710 | 281 |
| 232 | 20240527 | 150700 | 6913595890 | 13710 | 13710 | 13710 | 13710 | 75 |
| 233 | 20240527 | 150600 | 6912567640 | 13710 | 13710 | 13710 | 13710 | 0 |
| 234 | 20240527 | 150500 | 6912567640 | 13710 | 13710 | 13710 | 13710 | 158 |
| 235 | 20240527 | 150400 | 6910401460 | 13710 | 13710 | 13710 | 13700 | 273 |
| 236 | 20240527 | 150300 | 6906659180 | 13710 | 13710 | 13710 | 13700 | 171 |
| 237 | 20240527 | 150200 | 6904314780 | 13710 | 13710 | 13710 | 13710 | 12 |
| 238 | 20240527 | 150100 | 6904150260 | 13700 | 13710 | 13710 | 13700 | 264 |
| 239 | 20240527 | 150000 | 6900531880 | 13710 | 13710 | 13710 | 13700 | 169 |
| 240 | 20240527 | 145900 | 6898214920 | 13710 | 13700 | 13710 | 13700 | 224 |
| 241 | 20240527 | 145800 | 6895145720 | 13700 | 13710 | 13710 | 13700 | 120 |
| 242 | 20240527 | 145700 | 6893501520 | 13700 | 13670 | 13700 | 13670 | 476 |
| 243 | 20240527 | 145600 | 6886987590 | 13670 | 13720 | 13720 | 13670 | 2232 |
| 244 | 20240527 | 145500 | 6856406330 | 13720 | 13730 | 13730 | 13720 | 869 |
| 245 | 20240527 | 145400 | 6844479030 | 13730 | 13740 | 13740 | 13730 | 50 |
| 246 | 20240527 | 145300 | 6843792140 | 13740 | 13750 | 13760 | 13730 | 782 |
| 247 | 20240527 | 145200 | 6833048410 | 13740 | 13750 | 13750 | 13740 | 94 |
| 248 | 20240527 | 145100 | 6831756420 | 13750 | 13760 | 13760 | 13750 | 200 |
| 249 | 20240527 | 145000 | 6829005970 | 13760 | 13780 | 13780 | 13740 | 758 |
| 250 | 20240527 | 144900 | 6818576060 | 13780 | 13810 | 13810 | 13780 | 599 |
| 251 | 20240527 | 144800 | 6810307900 | 13830 | 13820 | 13830 | 13820 | 101 |
| 252 | 20240527 | 144700 | 6808911970 | 13830 | 13810 | 13830 | 13810 | 415 |
| 253 | 20240527 | 144600 | 6803179320 | 13820 | 13820 | 13820 | 13820 | 1 |
| 254 | 20240527 | 144500 | 6803165500 | 13820 | 13810 | 13820 | 13800 | 197 |
| 255 | 20240527 | 144400 | 6800445460 | 13810 | 13800 | 13810 | 13800 | 168 |
| 256 | 20240527 | 144300 | 6798126390 | 13800 | 13820 | 13820 | 13800 | 26 |
| 257 | 20240527 | 144200 | 6797767550 | 13820 | 13800 | 13820 | 13800 | 133 |
| 258 | 20240527 | 144100 | 6795931120 | 13810 | 13800 | 13810 | 13800 | 216 |
| 259 | 20240527 | 144000 | 6792949870 | 13800 | 13800 | 13800 | 13780 | 512 |
| 260 | 20240527 | 143900 | 6785886520 | 13800 | 13810 | 13830 | 13800 | 109 |
| 261 | 20240527 | 143800 | 6784381690 | 13800 | 13810 | 13860 | 13800 | 927 |
| 262 | 20240527 | 143700 | 6771538350 | 13860 | 13810 | 13860 | 13810 | 1066 |
| 263 | 20240527 | 143600 | 6756776900 | 13810 | 13790 | 13810 | 13790 | 98 |
| 264 | 20240527 | 143500 | 6755424590 | 13790 | 13770 | 13800 | 13770 | 1022 |
| 265 | 20240527 | 143400 | 6741329550 | 13770 | 13760 | 13770 | 13760 | 10 |
| 266 | 20240527 | 143300 | 6741191860 | 13760 | 13770 | 13770 | 13760 | 287 |
| 267 | 20240527 | 143200 | 6737242530 | 13760 | 13720 | 13770 | 13700 | 1260 |
| 268 | 20240527 | 143100 | 6719956260 | 13710 | 13790 | 13790 | 13710 | 1601 |
| 269 | 20240527 | 143000 | 6697961750 | 13790 | 13800 | 13800 | 13790 | 18 |
| 270 | 20240527 | 142900 | 6697713420 | 13800 | 13800 | 13800 | 13800 | 12 |
| 271 | 20240527 | 142800 | 6697547820 | 13770 | 13800 | 13800 | 13770 | 115 |
| 272 | 20240527 | 142700 | 6695964120 | 13770 | 13730 | 13770 | 13730 | 1485 |
| 273 | 20240527 | 142600 | 6675553490 | 13730 | 13730 | 13730 | 13720 | 215 |
| 274 | 20240527 | 142500 | 6672602340 | 13730 | 13720 | 13730 | 13720 | 93 |
| 275 | 20240527 | 142400 | 6671326320 | 13720 | 13720 | 13720 | 13720 | 43 |
| 276 | 20240527 | 142300 | 6670736360 | 13710 | 13690 | 13720 | 13690 | 20 |
| 277 | 20240527 | 142200 | 6670462390 | 13670 | 13640 | 13680 | 13620 | 251 |
| 278 | 20240527 | 142100 | 6667033130 | 13640 | 13650 | 13650 | 13640 | 34 |
| 279 | 20240527 | 142000 | 6666569090 | 13640 | 13740 | 13740 | 13610 | 2332 |
| 280 | 20240527 | 141900 | 6634740160 | 13740 | 13650 | 13740 | 13650 | 255 |
| 281 | 20240527 | 141800 | 6631256840 | 13620 | 13680 | 13680 | 13600 | 1687 |
| 282 | 20240527 | 141700 | 6608263600 | 13680 | 13700 | 13700 | 13680 | 30 |
| 283 | 20240527 | 141600 | 6607852960 | 13700 | 13730 | 13730 | 13700 | 8 |
| 284 | 20240527 | 141500 | 6607743150 | 13730 | 13700 | 13800 | 13660 | 902 |
| 285 | 20240527 | 141400 | 6595385290 | 13680 | 13760 | 13760 | 13660 | 2371 |
| 286 | 20240527 | 141300 | 6562859290 | 13760 | 13770 | 13770 | 13760 | 235 |
| 287 | 20240527 | 141200 | 6559624710 | 13770 | 13800 | 13800 | 13770 | 334 |
| 288 | 20240527 | 141100 | 6555023510 | 13800 | 13810 | 13810 | 13800 | 260 |
| 289 | 20240527 | 141000 | 6551432960 | 13810 | 13860 | 13860 | 13810 | 221 |
| 290 | 20240527 | 140900 | 6548380520 | 13860 | 13830 | 13860 | 13830 | 154 |
| 291 | 20240527 | 140800 | 6546250170 | 13800 | 13830 | 13830 | 13800 | 1190 |
| 292 | 20240527 | 140700 | 6529809870 | 13830 | 13850 | 13850 | 13830 | 1054 |
| 293 | 20240527 | 140600 | 6515227510 | 13850 | 13850 | 13850 | 13850 | 0 |
| 294 | 20240527 | 140500 | 6515227510 | 13850 | 13850 | 13850 | 13850 | 291 |
| 295 | 20240527 | 140400 | 6511197160 | 13850 | 13870 | 13870 | 13850 | 959 |
| 296 | 20240527 | 140300 | 6497914930 | 13870 | 13870 | 13870 | 13830 | 449 |
| 297 | 20240527 | 140200 | 6491700530 | 13870 | 13880 | 13930 | 13840 | 1133 |
| 298 | 20240527 | 140100 | 6476010530 | 13830 | 13900 | 13910 | 13830 | 1070 |
| 299 | 20240527 | 140000 | 6461174560 | 13900 | 13910 | 13910 | 13900 | 205 |
| 300 | 20240527 | 135900 | 6458325050 | 13900 | 13920 | 13920 | 13900 | 272 |
| 301 | 20240527 | 135800 | 6454543770 | 13940 | 13940 | 13940 | 13940 | 0 |
| 302 | 20240527 | 135700 | 6454543770 | 13940 | 13930 | 13950 | 13930 | 191 |
| 303 | 20240527 | 135600 | 6451882290 | 13930 | 13930 | 13950 | 13930 | 491 |
| 304 | 20240527 | 135500 | 6445041700 | 13930 | 13930 | 13930 | 13930 | 13 |
| 305 | 20240527 | 135400 | 6444860610 | 13930 | 13920 | 13930 | 13920 | 8 |
| 306 | 20240527 | 135300 | 6444749200 | 13920 | 13940 | 13940 | 13920 | 82 |
| 307 | 20240527 | 135200 | 6443606370 | 13950 | 13950 | 13950 | 13950 | 75 |
| 308 | 20240527 | 135100 | 6442560120 | 14000 | 14000 | 14000 | 13960 | 85 |
| 309 | 20240527 | 135000 | 6441373340 | 13960 | 13900 | 14000 | 13900 | 1898 |
| 310 | 20240527 | 134900 | 6414938500 | 13900 | 13880 | 13900 | 13880 | 1330 |
| 311 | 20240527 | 134800 | 6396462020 | 13890 | 13880 | 13890 | 13870 | 108 |
| 312 | 20240527 | 134700 | 6394962980 | 13880 | 13910 | 13910 | 13880 | 1036 |
| 313 | 20240527 | 134600 | 6380577940 | 13910 | 13910 | 13910 | 13910 | 57 |
| 314 | 20240527 | 134500 | 6379785070 | 13910 | 13930 | 13930 | 13910 | 6 |
| 315 | 20240527 | 134400 | 6379701510 | 13930 | 13930 | 13930 | 13900 | 79 |
| 316 | 20240527 | 134300 | 6378602520 | 13930 | 13920 | 13930 | 13910 | 846 |
| 317 | 20240527 | 134200 | 6366833840 | 13910 | 13920 | 13920 | 13910 | 113 |
| 318 | 20240527 | 134100 | 6365261950 | 13910 | 13930 | 13930 | 13910 | 461 |
| 319 | 20240527 | 134000 | 6358842630 | 13940 | 13970 | 13970 | 13940 | 1297 |
| 320 | 20240527 | 133900 | 6340751910 | 13990 | 13980 | 13990 | 13970 | 526 |
| 321 | 20240527 | 133800 | 6333395440 | 13980 | 13980 | 14030 | 13980 | 605 |
| 322 | 20240527 | 133700 | 6324931200 | 13990 | 13970 | 13990 | 13970 | 386 |
| 323 | 20240527 | 133600 | 6319531740 | 13970 | 13990 | 13990 | 13950 | 325 |
| 324 | 20240527 | 133500 | 6314996360 | 13990 | 13980 | 13990 | 13950 | 163 |
| 325 | 20240527 | 133400 | 6312720910 | 14020 | 14030 | 14030 | 13990 | 1937 |
| 326 | 20240527 | 133300 | 6285594220 | 14030 | 13970 | 14030 | 13970 | 3474 |
| 327 | 20240527 | 133200 | 6236868690 | 14000 | 13950 | 14000 | 13950 | 2326 |
| 328 | 20240527 | 133100 | 6204312690 | 13950 | 13850 | 13950 | 13850 | 1434 |
| 329 | 20240527 | 133000 | 6184394020 | 13840 | 13830 | 13840 | 13820 | 410 |
| 330 | 20240527 | 132900 | 6178723370 | 13820 | 13830 | 13830 | 13820 | 76 |
| 331 | 20240527 | 132800 | 6177672910 | 13830 | 13840 | 13840 | 13830 | 569 |
| 332 | 20240527 | 132700 | 6169802520 | 13840 | 13840 | 13840 | 13840 | 29 |
| 333 | 20240527 | 132600 | 6169401160 | 13840 | 13840 | 13840 | 13830 | 1247 |
| 334 | 20240527 | 132500 | 6152155040 | 13840 | 13840 | 13860 | 13840 | 436 |
| 335 | 20240527 | 132400 | 6146119200 | 13850 | 13820 | 13850 | 13820 | 1040 |
| 336 | 20240527 | 132300 | 6131745650 | 13820 | 13820 | 13820 | 13820 | 0 |
| 337 | 20240527 | 132200 | 6131745650 | 13820 | 13840 | 13840 | 13820 | 10 |
| 338 | 20240527 | 132100 | 6131607350 | 13850 | 13810 | 13850 | 13800 | 29 |
| 339 | 20240527 | 132000 | 6131206330 | 13810 | 13830 | 13830 | 13800 | 554 |
| 340 | 20240527 | 131900 | 6123550140 | 13830 | 13820 | 13860 | 13820 | 1135 |
| 341 | 20240527 | 131800 | 6107851340 | 13820 | 13800 | 13820 | 13800 | 506 |
| 342 | 20240527 | 131700 | 6100860370 | 13800 | 13760 | 13800 | 13740 | 812 |
| 343 | 20240527 | 131600 | 6089659840 | 13740 | 13780 | 13780 | 13740 | 546 |
| 344 | 20240527 | 131500 | 6082152390 | 13790 | 13790 | 13790 | 13790 | 388 |
| 345 | 20240527 | 131400 | 6076801870 | 13800 | 13810 | 13810 | 13800 | 33 |
| 346 | 20240527 | 131300 | 6076346280 | 13830 | 13830 | 13830 | 13820 | 219 |
| 347 | 20240527 | 131200 | 6073317520 | 13830 | 13830 | 13840 | 13830 | 209 |
| 348 | 20240527 | 131100 | 6070426840 | 13820 | 13820 | 13820 | 13820 | 75 |
| 349 | 20240527 | 131000 | 6069390340 | 13810 | 13810 | 13810 | 13810 | 397 |
| 350 | 20240527 | 130900 | 6063907770 | 13810 | 13810 | 13810 | 13810 | 0 |
| 351 | 20240527 | 130800 | 6063907770 | 13810 | 13790 | 13810 | 13790 | 111 |
| 352 | 20240527 | 130700 | 6062375960 | 13810 | 13770 | 13810 | 13770 | 220 |
| 353 | 20240527 | 130600 | 6059339130 | 13770 | 13770 | 13770 | 13770 | 49 |
| 354 | 20240527 | 130500 | 6058664400 | 13670 | 13810 | 13860 | 13670 | 1926 |
| 355 | 20240527 | 130400 | 6032259200 | 13800 | 13780 | 13800 | 13700 | 631 |
| 356 | 20240527 | 130300 | 6023561600 | 13800 | 13740 | 13800 | 13740 | 121 |
| 357 | 20240527 | 130200 | 6021894870 | 13820 | 13810 | 13820 | 13810 | 74 |
| 358 | 20240527 | 130100 | 6020872920 | 13740 | 13700 | 13870 | 13700 | 2514 |
| 359 | 20240527 | 130000 | 5986334930 | 13700 | 13630 | 13700 | 13630 | 1703 |
| 360 | 20240527 | 125900 | 5963037740 | 13620 | 13620 | 13620 | 13620 | 64 |
| 361 | 20240527 | 125800 | 5962166060 | 13650 | 13660 | 13660 | 13650 | 226 |
| 362 | 20240527 | 125700 | 5959081100 | 13660 | 13670 | 13670 | 13660 | 116 |
| 363 | 20240527 | 125600 | 5957496320 | 13670 | 13670 | 13670 | 13670 | 107 |
| 364 | 20240527 | 125500 | 5956033630 | 13670 | 13670 | 13670 | 13670 | 1 |
| 365 | 20240527 | 125400 | 5956019960 | 13690 | 13690 | 13690 | 13690 | 20 |
| 366 | 20240527 | 125300 | 5955746160 | 13690 | 13720 | 13720 | 13590 | 961 |
| 367 | 20240527 | 125200 | 5942639820 | 13700 | 13620 | 13700 | 13620 | 2471 |
| 368 | 20240527 | 125100 | 5908839980 | 13620 | 13620 | 13630 | 13620 | 281 |
| 369 | 20240527 | 125000 | 5905012650 | 13620 | 13630 | 13630 | 13620 | 74 |
| 370 | 20240527 | 124900 | 5904004140 | 13630 | 13630 | 13630 | 13630 | 82 |
| 371 | 20240527 | 124800 | 5902886480 | 13640 | 13640 | 13640 | 13640 | 0 |
| 372 | 20240527 | 124700 | 5902886480 | 13640 | 13640 | 13640 | 13640 | 0 |
| 373 | 20240527 | 124600 | 5902886480 | 13640 | 13650 | 13650 | 13600 | 20 |
| 374 | 20240527 | 124500 | 5902613620 | 13580 | 13580 | 13580 | 13580 | 1524 |
| 375 | 20240527 | 124400 | 5881917700 | 13660 | 13630 | 13670 | 13570 | 3611 |
| 376 | 20240527 | 124300 | 5832813970 | 13630 | 13630 | 13640 | 13620 | 1741 |
| 377 | 20240527 | 124200 | 5809076810 | 13640 | 13650 | 13650 | 13630 | 1077 |
| 378 | 20240527 | 124100 | 5794385550 | 13650 | 13680 | 13680 | 13650 | 160 |
| 379 | 20240527 | 124000 | 5792199150 | 13680 | 13660 | 13680 | 13660 | 82 |
| 380 | 20240527 | 123900 | 5791078890 | 13670 | 13630 | 13670 | 13630 | 238 |
| 381 | 20240527 | 123800 | 5787834910 | 13620 | 13610 | 13650 | 13610 | 125 |
| 382 | 20240527 | 123700 | 5786130530 | 13610 | 13640 | 13640 | 13610 | 901 |
| 383 | 20240527 | 123600 | 5773854950 | 13640 | 13680 | 13680 | 13640 | 26 |
| 384 | 20240527 | 123500 | 5773499660 | 13680 | 13680 | 13700 | 13660 | 80 |
| 385 | 20240527 | 123400 | 5772405560 | 13670 | 13710 | 13720 | 13620 | 2323 |
| 386 | 20240527 | 123300 | 5740696920 | 13720 | 13740 | 13740 | 13640 | 2209 |
| 387 | 20240527 | 123200 | 5710504460 | 13740 | 13740 | 13740 | 13710 | 46 |
| 388 | 20240527 | 123100 | 5709873050 | 13680 | 13730 | 13770 | 13680 | 731 |
| 389 | 20240527 | 123000 | 5699850130 | 13760 | 13720 | 13760 | 13720 | 157 |
| 390 | 20240527 | 122900 | 5697696050 | 13700 | 13710 | 13720 | 13700 | 309 |
| 391 | 20240527 | 122800 | 5693462700 | 13710 | 13710 | 13710 | 13710 | 41 |
| 392 | 20240527 | 122700 | 5692900590 | 13710 | 13700 | 13710 | 13700 | 464 |
| 393 | 20240527 | 122600 | 5686540370 | 13710 | 13710 | 13710 | 13710 | 10 |
| 394 | 20240527 | 122500 | 5686403270 | 13710 | 13690 | 13710 | 13680 | 6 |
| 395 | 20240527 | 122400 | 5686321120 | 13690 | 13710 | 13710 | 13690 | 135 |
| 396 | 20240527 | 122300 | 5684471670 | 13710 | 13690 | 13710 | 13690 | 107 |
| 397 | 20240527 | 122200 | 5683006730 | 13680 | 13700 | 13720 | 13680 | 239 |
| 398 | 20240527 | 122100 | 5679734790 | 13710 | 13720 | 13720 | 13680 | 4733 |
| 399 | 20240527 | 122000 | 5614902830 | 13730 | 13730 | 13730 | 13720 | 657 |
| 400 | 20240527 | 121900 | 5605886210 | 13750 | 13750 | 13750 | 13750 | 113 |
| 401 | 20240527 | 121800 | 5604332460 | 13750 | 13740 | 13750 | 13740 | 26 |
| 402 | 20240527 | 121700 | 5603974970 | 13780 | 13750 | 13780 | 13730 | 156 |
| 403 | 20240527 | 121600 | 5601832250 | 13740 | 13780 | 13780 | 13730 | 1872 |
| 404 | 20240527 | 121500 | 5576080090 | 13770 | 13810 | 13810 | 13770 | 2973 |
| 405 | 20240527 | 121400 | 5535055530 | 13810 | 13820 | 13820 | 13810 | 121 |
| 406 | 20240527 | 121300 | 5533384510 | 13810 | 13850 | 13850 | 13810 | 3079 |
| 407 | 20240527 | 121200 | 5490771690 | 13850 | 13850 | 13850 | 13850 | 2 |
| 408 | 20240527 | 121100 | 5490743990 | 13850 | 13860 | 13870 | 13850 | 464 |
| 409 | 20240527 | 121000 | 5484317540 | 13850 | 13820 | 13850 | 13820 | 146 |
| 410 | 20240527 | 120900 | 5482298450 | 13830 | 13820 | 13830 | 13820 | 204 |
| 411 | 20240527 | 120800 | 5479478920 | 13820 | 13830 | 13830 | 13820 | 15 |
| 412 | 20240527 | 120700 | 5479271510 | 13830 | 13860 | 13860 | 13830 | 435 |
| 413 | 20240527 | 120600 | 5473250160 | 13870 | 13890 | 13890 | 13870 | 447 |
| 414 | 20240527 | 120500 | 5467047940 | 13890 | 13880 | 13890 | 13880 | 5 |
| 415 | 20240527 | 120400 | 5466978510 | 13880 | 13880 | 13880 | 13880 | 11 |
| 416 | 20240527 | 120300 | 5466825830 | 13880 | 13880 | 13880 | 13880 | 159 |
| 417 | 20240527 | 120200 | 5464618910 | 13880 | 13890 | 13890 | 13880 | 100 |
| 418 | 20240527 | 120100 | 5463230800 | 13900 | 13900 | 13900 | 13890 | 14 |
| 419 | 20240527 | 120000 | 5463036300 | 13900 | 13900 | 13900 | 13900 | 208 |
| 420 | 20240527 | 115900 | 5460145100 | 13900 | 13860 | 13900 | 13860 | 11 |
| 421 | 20240527 | 115800 | 5459992600 | 13900 | 13890 | 13900 | 13860 | 229 |
| 422 | 20240527 | 115700 | 5456816570 | 13900 | 13900 | 13900 | 13890 | 70 |
| 423 | 20240527 | 115600 | 5455844080 | 13900 | 13890 | 13900 | 13890 | 7 |
| 424 | 20240527 | 115500 | 5455746840 | 13840 | 13840 | 13900 | 13840 | 435 |
| 425 | 20240527 | 115400 | 5449713150 | 13840 | 13840 | 13850 | 13840 | 212 |
| 426 | 20240527 | 115300 | 5446779060 | 13840 | 13840 | 13840 | 13840 | 20 |
| 427 | 20240527 | 115200 | 5446502260 | 13820 | 13820 | 13820 | 13820 | 7 |
| 428 | 20240527 | 115100 | 5446405520 | 13820 | 13820 | 13820 | 13820 | 19 |
| 429 | 20240527 | 115000 | 5446142940 | 13820 | 13820 | 13850 | 13820 | 718 |
| 430 | 20240527 | 114900 | 5436207320 | 13840 | 13870 | 13870 | 13810 | 557 |
| 431 | 20240527 | 114800 | 5428495270 | 13890 | 13870 | 13890 | 13870 | 2 |
| 432 | 20240527 | 114700 | 5428467510 | 13890 | 13850 | 13890 | 13850 | 388 |
| 433 | 20240527 | 114600 | 5423085370 | 13840 | 13860 | 13860 | 13840 | 44 |
| 434 | 20240527 | 114500 | 5422476120 | 13870 | 13870 | 13870 | 13870 | 10 |
| 435 | 20240527 | 114400 | 5422337420 | 13880 | 13840 | 13880 | 13840 | 400 |
| 436 | 20240527 | 114300 | 5416793730 | 13830 | 13830 | 13830 | 13830 | 60 |
| 437 | 20240527 | 114200 | 5415963930 | 13850 | 13820 | 13850 | 13820 | 8 |
| 438 | 20240527 | 114100 | 5415853340 | 13820 | 13840 | 13840 | 13820 | 421 |
| 439 | 20240527 | 114000 | 5410027860 | 13810 | 13810 | 13840 | 13810 | 11 |
| 440 | 20240527 | 113900 | 5409875920 | 13810 | 13840 | 13840 | 13810 | 31 |
| 441 | 20240527 | 113800 | 5409447660 | 13840 | 13830 | 13840 | 13820 | 201 |
| 442 | 20240527 | 113700 | 5406668870 | 13840 | 13850 | 13850 | 13840 | 269 |
| 443 | 20240527 | 113600 | 5402945700 | 13840 | 13880 | 13880 | 13840 | 589 |
| 444 | 20240527 | 113500 | 5394782940 | 13880 | 13870 | 13880 | 13870 | 507 |
| 445 | 20240527 | 113400 | 5387750840 | 13880 | 13870 | 13880 | 13870 | 5 |
| 446 | 20240527 | 113300 | 5387681470 | 13870 | 13880 | 13880 | 13870 | 172 |
| 447 | 20240527 | 113200 | 5385294940 | 13880 | 13820 | 13880 | 13820 | 367 |
| 448 | 20240527 | 113100 | 5380219450 | 13820 | 13810 | 13860 | 13810 | 443 |
| 449 | 20240527 | 113000 | 5374095990 | 13820 | 13830 | 13830 | 13810 | 652 |
| 450 | 20240527 | 112900 | 5365087570 | 13820 | 13820 | 13820 | 13820 | 100 |
| 451 | 20240527 | 112800 | 5363705570 | 13830 | 13850 | 13850 | 13830 | 397 |
| 452 | 20240527 | 112700 | 5358211990 | 13850 | 13900 | 13900 | 13850 | 3486 |
| 453 | 20240527 | 112600 | 5309826930 | 13890 | 13900 | 13900 | 13890 | 36 |
| 454 | 20240527 | 112500 | 5309326610 | 13900 | 13900 | 13900 | 13900 | 34 |
| 455 | 20240527 | 112400 | 5308854010 | 13890 | 13930 | 13930 | 13890 | 16 |
| 456 | 20240527 | 112300 | 5308631660 | 13890 | 13930 | 13930 | 13890 | 510 |
| 457 | 20240527 | 112200 | 5301542720 | 13970 | 13970 | 13970 | 13970 | 0 |
| 458 | 20240527 | 112100 | 5301542720 | 13970 | 13940 | 13970 | 13940 | 128 |
| 459 | 20240527 | 112000 | 5299757730 | 13940 | 13930 | 13940 | 13900 | 436 |
| 460 | 20240527 | 111900 | 5293684770 | 13920 | 13940 | 13940 | 13920 | 7 |
| 461 | 20240527 | 111800 | 5293587310 | 13910 | 13910 | 13910 | 13910 | 20 |
| 462 | 20240527 | 111700 | 5293309110 | 13910 | 13950 | 13950 | 13910 | 17 |
| 463 | 20240527 | 111600 | 5293072350 | 13970 | 13970 | 14000 | 13970 | 366 |
| 464 | 20240527 | 111500 | 5287958640 | 14000 | 13970 | 14000 | 13950 | 1087 |
| 465 | 20240527 | 111400 | 5272763160 | 13900 | 13900 | 13970 | 13900 | 518 |
| 466 | 20240527 | 111300 | 5265551470 | 13900 | 13900 | 13900 | 13900 | 90 |
| 467 | 20240527 | 111200 | 5264300470 | 13900 | 13920 | 13920 | 13900 | 238 |
| 468 | 20240527 | 111100 | 5260990830 | 13920 | 13940 | 13950 | 13920 | 207 |
| 469 | 20240527 | 111000 | 5258105100 | 13940 | 13910 | 13940 | 13910 | 44 |
| 470 | 20240527 | 110900 | 5257492950 | 13910 | 13910 | 13910 | 13900 | 15 |
| 471 | 20240527 | 110800 | 5257284400 | 13910 | 13940 | 13950 | 13910 | 15 |
| 472 | 20240527 | 110700 | 5257075380 | 13880 | 13870 | 13930 | 13860 | 1965 |
| 473 | 20240527 | 110600 | 5229780260 | 13870 | 13890 | 13890 | 13870 | 457 |
| 474 | 20240527 | 110500 | 5223441610 | 13860 | 13870 | 13870 | 13860 | 164 |
| 475 | 20240527 | 110400 | 5221166970 | 13870 | 13880 | 13900 | 13870 | 1064 |
| 476 | 20240527 | 110300 | 5206385760 | 13870 | 13850 | 13880 | 13850 | 373 |
| 477 | 20240527 | 110200 | 5201217160 | 13850 | 13850 | 13850 | 13840 | 125 |
| 478 | 20240527 | 110100 | 5199486010 | 13850 | 13860 | 13870 | 13850 | 117 |
| 479 | 20240527 | 110000 | 5197865480 | 13900 | 13830 | 13900 | 13810 | 1449 |
| 480 | 20240527 | 105900 | 5177773310 | 13850 | 13850 | 13850 | 13850 | 39 |
| 481 | 20240527 | 105800 | 5177233160 | 13850 | 13920 | 13930 | 13790 | 1312 |
| 482 | 20240527 | 105700 | 5159073010 | 13930 | 13860 | 13930 | 13860 | 407 |
| 483 | 20240527 | 105600 | 5153418300 | 13900 | 13880 | 13900 | 13810 | 2091 |
| 484 | 20240527 | 105500 | 5124436930 | 13880 | 13900 | 13900 | 13880 | 1102 |
| 485 | 20240527 | 105400 | 5109133670 | 13900 | 13890 | 13910 | 13890 | 814 |
| 486 | 20240527 | 105300 | 5097826050 | 13890 | 13940 | 13940 | 13890 | 2296 |
| 487 | 20240527 | 105200 | 5065859460 | 13940 | 13940 | 13940 | 13940 | 78 |
| 488 | 20240527 | 105100 | 5064772140 | 13950 | 13990 | 14010 | 13950 | 2166 |
| 489 | 20240527 | 105000 | 5034492550 | 13970 | 14050 | 14050 | 13970 | 1142 |
| 490 | 20240527 | 104900 | 5018526500 | 14050 | 13990 | 14080 | 13990 | 590 |
| 491 | 20240527 | 104800 | 5010234210 | 14070 | 14030 | 14070 | 13990 | 2243 |
| 492 | 20240527 | 104700 | 4978814240 | 14040 | 14070 | 14070 | 14040 | 1127 |
| 493 | 20240527 | 104600 | 4962979080 | 14060 | 14060 | 14070 | 14050 | 517 |
| 494 | 20240527 | 104500 | 4955710060 | 14070 | 14070 | 14080 | 14050 | 806 |
| 495 | 20240527 | 104400 | 4944376650 | 14070 | 14080 | 14090 | 14050 | 1582 |
| 496 | 20240527 | 104300 | 4922104610 | 14080 | 14090 | 14090 | 14080 | 651 |
| 497 | 20240527 | 104200 | 4912934570 | 14080 | 14070 | 14090 | 14070 | 1150 |
| 498 | 20240527 | 104100 | 4896742220 | 14080 | 14090 | 14090 | 14060 | 830 |
| 499 | 20240527 | 104000 | 4885068740 | 14100 | 14060 | 14100 | 14050 | 760 |
| 500 | 20240527 | 103900 | 4874383110 | 14040 | 14110 | 14120 | 14040 | 1045 |
| 501 | 20240527 | 103800 | 4859650190 | 14110 | 14010 | 14110 | 14010 | 1754 |
| 502 | 20240527 | 103700 | 4834972960 | 14000 | 13990 | 14020 | 13990 | 526 |
| 503 | 20240527 | 103600 | 4827610500 | 13970 | 14040 | 14080 | 13970 | 651 |
| 504 | 20240527 | 103500 | 4818482330 | 13960 | 14140 | 14170 | 13960 | 2464 |
| 505 | 20240527 | 103400 | 4783788980 | 14200 | 13990 | 14200 | 13990 | 3341 |
| 506 | 20240527 | 103300 | 4736606350 | 14030 | 13990 | 14040 | 13990 | 702 |
| 507 | 20240527 | 103200 | 4726762320 | 14000 | 13980 | 14050 | 13960 | 1324 |
| 508 | 20240527 | 103100 | 4708260240 | 14000 | 14000 | 14050 | 13950 | 2101 |
| 509 | 20240527 | 103000 | 4678874540 | 14000 | 14010 | 14030 | 14000 | 1567 |
| 510 | 20240527 | 102900 | 4656923830 | 14040 | 14020 | 14050 | 13990 | 671 |
| 511 | 20240527 | 102800 | 4647512570 | 14030 | 14040 | 14040 | 13980 | 1615 |
| 512 | 20240527 | 102700 | 4624863520 | 14010 | 14050 | 14050 | 13960 | 443 |
| 513 | 20240527 | 102600 | 4618658430 | 13960 | 13940 | 14050 | 13930 | 1931 |
| 514 | 20240527 | 102500 | 4591661450 | 13930 | 13970 | 13970 | 13930 | 1970 |
| 515 | 20240527 | 102400 | 4564168310 | 13970 | 14020 | 14060 | 13960 | 2200 |
| 516 | 20240527 | 102300 | 4533365720 | 14010 | 14080 | 14110 | 14010 | 2874 |
| 517 | 20240527 | 102200 | 4492992250 | 14010 | 14140 | 14140 | 14010 | 2939 |
| 518 | 20240527 | 102100 | 4451573160 | 14140 | 14160 | 14200 | 14130 | 3465 |
| 519 | 20240527 | 102000 | 4402420030 | 14140 | 14180 | 14180 | 14090 | 993 |
| 520 | 20240527 | 101900 | 4388389620 | 14180 | 14200 | 14220 | 14010 | 4976 |
| 521 | 20240527 | 101800 | 4318057700 | 14220 | 14190 | 14230 | 14180 | 7841 |
| 522 | 20240527 | 101700 | 4206637250 | 14180 | 14070 | 14200 | 14070 | 4250 |
| 523 | 20240527 | 101600 | 4146501750 | 14090 | 14080 | 14110 | 14070 | 1093 |
| 524 | 20240527 | 101500 | 4131104000 | 14090 | 14010 | 14090 | 14000 | 1351 |
| 525 | 20240527 | 101400 | 4112145200 | 14050 | 14130 | 14130 | 14000 | 2439 |
| 526 | 20240527 | 101300 | 4077836210 | 14130 | 14090 | 14180 | 14060 | 10729 |
| 527 | 20240527 | 101200 | 3926214590 | 14090 | 13960 | 14090 | 13960 | 10508 |
| 528 | 20240527 | 101100 | 3778637700 | 13960 | 13950 | 14000 | 13950 | 67 |
| 529 | 20240527 | 101000 | 3777700030 | 13950 | 13950 | 14000 | 13930 | 813 |
| 530 | 20240527 | 100900 | 3766347150 | 13960 | 13970 | 13970 | 13920 | 1071 |
| 531 | 20240527 | 100800 | 3751426710 | 13940 | 13940 | 14000 | 13930 | 2256 |
| 532 | 20240527 | 100700 | 3719976510 | 13940 | 14010 | 14010 | 13930 | 3261 |
| 533 | 20240527 | 100600 | 3674445550 | 14000 | 14020 | 14040 | 13920 | 2824 |
| 534 | 20240527 | 100500 | 3635036120 | 14010 | 14040 | 14090 | 13940 | 4589 |
| 535 | 20240527 | 100400 | 3570766590 | 14000 | 14040 | 14050 | 13910 | 10717 |
| 536 | 20240527 | 100300 | 3420890750 | 14040 | 14170 | 14180 | 13810 | 18650 |
| 537 | 20240527 | 100200 | 3159093260 | 14180 | 13830 | 14180 | 13760 | 38967 |
| 538 | 20240527 | 100100 | 2614492820 | 13870 | 13680 | 13960 | 13680 | 23568 |
| 539 | 20240527 | 100000 | 2288171470 | 13630 | 13630 | 13730 | 13540 | 20572 |
| 540 | 20240527 | 095900 | 2006575850 | 13620 | 13370 | 13650 | 13370 | 19610 |
| 541 | 20240527 | 095800 | 1741837300 | 13370 | 13330 | 13370 | 13330 | 717 |
| 542 | 20240527 | 095700 | 1732262350 | 13330 | 13300 | 13330 | 13300 | 106 |
| 543 | 20240527 | 095600 | 1730850370 | 13300 | 13270 | 13300 | 13270 | 946 |
| 544 | 20240527 | 095500 | 1718269130 | 13300 | 13230 | 13300 | 13230 | 372 |
| 545 | 20240527 | 095400 | 1713323730 | 13210 | 13290 | 13290 | 13210 | 725 |
| 546 | 20240527 | 095300 | 1703701620 | 13290 | 13190 | 13320 | 13190 | 2188 |
| 547 | 20240527 | 095200 | 1674682830 | 13190 | 13210 | 13270 | 13190 | 1909 |
| 548 | 20240527 | 095100 | 1649459540 | 13210 | 13230 | 13230 | 13210 | 575 |
| 549 | 20240527 | 095000 | 1641860870 | 13250 | 13290 | 13290 | 13250 | 9933 |
| 550 | 20240527 | 094900 | 1510192220 | 13280 | 13280 | 13290 | 13270 | 1243 |
| 551 | 20240527 | 094800 | 1493689970 | 13290 | 13350 | 13360 | 13270 | 1232 |
| 552 | 20240527 | 094700 | 1477281100 | 13350 | 13250 | 13350 | 13250 | 4957 |
| 553 | 20240527 | 094600 | 1411411110 | 13250 | 13190 | 13250 | 13190 | 5607 |
| 554 | 20240527 | 094500 | 1337345290 | 13190 | 13160 | 13200 | 13160 | 820 |
| 555 | 20240527 | 094400 | 1326533410 | 13160 | 13150 | 13160 | 13150 | 147 |
| 556 | 20240527 | 094300 | 1324600330 | 13150 | 13150 | 13150 | 13140 | 1568 |
| 557 | 20240527 | 094200 | 1303985190 | 13150 | 13160 | 13160 | 13140 | 364 |
| 558 | 20240527 | 094100 | 1299198020 | 13140 | 13170 | 13180 | 13140 | 488 |
| 559 | 20240527 | 094000 | 1292778080 | 13170 | 13200 | 13200 | 13170 | 459 |
| 560 | 20240527 | 093900 | 1286728660 | 13220 | 13220 | 13220 | 13220 | 210 |
| 561 | 20240527 | 093800 | 1283952460 | 13200 | 13190 | 13220 | 13190 | 1156 |
| 562 | 20240527 | 093700 | 1268690970 | 13200 | 13160 | 13200 | 13150 | 1605 |
| 563 | 20240527 | 093600 | 1247538750 | 13150 | 13160 | 13190 | 13150 | 1930 |
| 564 | 20240527 | 093500 | 1222131600 | 13150 | 13130 | 13160 | 13120 | 1505 |
| 565 | 20240527 | 093400 | 1202341330 | 13150 | 13110 | 13150 | 13090 | 1365 |
| 566 | 20240527 | 093300 | 1184405390 | 13150 | 13070 | 13150 | 13070 | 1165 |
| 567 | 20240527 | 093200 | 1169125880 | 13070 | 13110 | 13110 | 13070 | 151 |
| 568 | 20240527 | 093100 | 1167147030 | 13090 | 13070 | 13150 | 13070 | 2147 |
| 569 | 20240527 | 093000 | 1138955490 | 13050 | 13050 | 13050 | 13050 | 312 |
| 570 | 20240527 | 092900 | 1134883890 | 13070 | 13080 | 13080 | 13040 | 1390 |
| 571 | 20240527 | 092800 | 1116741160 | 13040 | 13080 | 13080 | 13040 | 1400 |
| 572 | 20240527 | 092700 | 1098432090 | 13070 | 13060 | 13110 | 13060 | 3511 |
| 573 | 20240527 | 092600 | 1052514880 | 13020 | 13060 | 13060 | 13020 | 22 |
| 574 | 20240527 | 092500 | 1052228400 | 13010 | 13000 | 13010 | 13000 | 128 |
| 575 | 20240527 | 092400 | 1050563180 | 13000 | 13010 | 13010 | 13000 | 1871 |
| 576 | 20240527 | 092300 | 1026237910 | 13030 | 13030 | 13070 | 13010 | 809 |
| 577 | 20240527 | 092200 | 1015692590 | 13020 | 13030 | 13030 | 13000 | 579 |
| 578 | 20240527 | 092100 | 1008159130 | 13030 | 13010 | 13030 | 12990 | 1928 |
| 579 | 20240527 | 092000 | 983065430 | 13000 | 12990 | 13040 | 12960 | 679 |
| 580 | 20240527 | 091900 | 974234040 | 12990 | 12900 | 12990 | 12900 | 1362 |
| 581 | 20240527 | 091800 | 956571480 | 12900 | 12920 | 12940 | 12850 | 3568 |
| 582 | 20240527 | 091700 | 910542390 | 12940 | 12940 | 12940 | 12940 | 1 |
| 583 | 20240527 | 091600 | 910529450 | 12920 | 12900 | 12920 | 12900 | 449 |
| 584 | 20240527 | 091500 | 904736970 | 12960 | 12900 | 12960 | 12900 | 205 |
| 585 | 20240527 | 091400 | 902091550 | 12900 | 12900 | 12910 | 12900 | 1380 |
| 586 | 20240527 | 091300 | 884289430 | 12900 | 13030 | 13030 | 12900 | 9142 |
| 587 | 20240527 | 091200 | 765710760 | 13030 | 13070 | 13070 | 12980 | 489 |
| 588 | 20240527 | 091100 | 759326070 | 13080 | 13190 | 13220 | 13080 | 2606 |
| 589 | 20240527 | 091000 | 725075830 | 13190 | 13120 | 13270 | 13100 | 13784 |
| 590 | 20240527 | 090900 | 543637970 | 13070 | 13140 | 13180 | 13070 | 6521 |
| 591 | 20240527 | 090800 | 458091150 | 13130 | 13080 | 13200 | 13080 | 7018 |
| 592 | 20240527 | 090700 | 365878190 | 13130 | 12900 | 13130 | 12850 | 7595 |
| 593 | 20240527 | 090600 | 266951000 | 12970 | 12840 | 12970 | 12830 | 2008 |
| 594 | 20240527 | 090500 | 241033940 | 12810 | 12780 | 12820 | 12760 | 562 |
| 595 | 20240527 | 090400 | 233835810 | 12780 | 12780 | 12780 | 12760 | 2050 |
| 596 | 20240527 | 090300 | 207660240 | 12780 | 12840 | 12840 | 12780 | 3634 |
| 597 | 20240527 | 090200 | 161115510 | 12890 | 12910 | 12990 | 12830 | 2205 |
| 598 | 20240527 | 090100 | 132616130 | 12940 | 12940 | 12940 | 12810 | 3604 |
| 599 | 20240527 | 090000 | 86230600 | 12910 | 12970 | 12980 | 12870 | 6586 |