32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 3 | 20240529 | 190700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 4 | 20240529 | 190600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 5 | 20240529 | 190500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 6 | 20240529 | 190400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 7 | 20240529 | 190300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 8 | 20240529 | 190200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 9 | 20240529 | 190100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 10 | 20240529 | 190000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 11 | 20240529 | 185900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 12 | 20240529 | 185800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 13 | 20240529 | 185700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 14 | 20240529 | 185600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 15 | 20240529 | 185500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 16 | 20240529 | 185400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 17 | 20240529 | 185300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 18 | 20240529 | 185200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 19 | 20240529 | 185100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 20 | 20240529 | 185000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 21 | 20240529 | 184900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 22 | 20240529 | 184800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 23 | 20240529 | 184700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 24 | 20240529 | 184600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 25 | 20240529 | 184500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 26 | 20240529 | 184400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 27 | 20240529 | 184300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 28 | 20240529 | 184200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 29 | 20240529 | 184100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 30 | 20240529 | 184000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 31 | 20240529 | 183900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 32 | 20240529 | 183800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 33 | 20240529 | 183700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 34 | 20240529 | 183600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 35 | 20240529 | 183500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 36 | 20240529 | 183400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 37 | 20240529 | 183300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 38 | 20240529 | 183200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 39 | 20240529 | 183100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 40 | 20240529 | 183000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 41 | 20240529 | 182900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 42 | 20240529 | 182800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 43 | 20240529 | 182700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 44 | 20240529 | 182600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 45 | 20240529 | 182500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 46 | 20240529 | 182400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 47 | 20240529 | 182300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 48 | 20240529 | 182200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 49 | 20240529 | 182100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 50 | 20240529 | 182000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 51 | 20240529 | 181900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 52 | 20240529 | 181800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 53 | 20240529 | 181700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 54 | 20240529 | 181600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 55 | 20240529 | 181500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 56 | 20240529 | 181400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 57 | 20240529 | 181300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 58 | 20240529 | 181200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 59 | 20240529 | 181100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 60 | 20240529 | 181000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 61 | 20240529 | 180900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 62 | 20240529 | 180800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 63 | 20240529 | 180700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 64 | 20240529 | 180600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 65 | 20240529 | 180500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 66 | 20240529 | 180400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 67 | 20240529 | 180300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 68 | 20240529 | 180200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 69 | 20240529 | 180100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 70 | 20240529 | 180000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 71 | 20240529 | 175900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 72 | 20240529 | 175800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 73 | 20240529 | 175700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 74 | 20240529 | 175600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 75 | 20240529 | 175500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 76 | 20240529 | 175400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 77 | 20240529 | 175300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 78 | 20240529 | 175200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 79 | 20240529 | 175100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 80 | 20240529 | 175000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 81 | 20240529 | 174900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 82 | 20240529 | 174800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 83 | 20240529 | 174700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 84 | 20240529 | 174600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 85 | 20240529 | 174500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 86 | 20240529 | 174400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 87 | 20240529 | 174300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 88 | 20240529 | 174200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 89 | 20240529 | 174100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 90 | 20240529 | 174000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 91 | 20240529 | 173900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 92 | 20240529 | 173800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 93 | 20240529 | 173700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 94 | 20240529 | 173600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 95 | 20240529 | 173500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 96 | 20240529 | 173400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 97 | 20240529 | 173300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 98 | 20240529 | 173200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 99 | 20240529 | 173100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 100 | 20240529 | 173000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 101 | 20240529 | 172900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 102 | 20240529 | 172800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 103 | 20240529 | 172700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 104 | 20240529 | 172600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 105 | 20240529 | 172500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 106 | 20240529 | 172400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 107 | 20240529 | 172300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 108 | 20240529 | 172200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 109 | 20240529 | 172100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 110 | 20240529 | 172000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 111 | 20240529 | 171900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 112 | 20240529 | 171800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 113 | 20240529 | 171700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 114 | 20240529 | 171600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 115 | 20240529 | 171500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 116 | 20240529 | 171400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 117 | 20240529 | 171300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 118 | 20240529 | 171200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 119 | 20240529 | 171100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 120 | 20240529 | 171000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 121 | 20240529 | 170900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 122 | 20240529 | 170800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 123 | 20240529 | 170700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 124 | 20240529 | 170600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 125 | 20240529 | 170500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 126 | 20240529 | 170400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 127 | 20240529 | 170300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 128 | 20240529 | 170200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 129 | 20240529 | 170100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 130 | 20240529 | 170000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 131 | 20240529 | 165900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 132 | 20240529 | 165800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 133 | 20240529 | 165700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 134 | 20240529 | 165600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 135 | 20240529 | 165500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 136 | 20240529 | 165400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 137 | 20240529 | 165300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 138 | 20240529 | 165200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 139 | 20240529 | 165100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 140 | 20240529 | 165000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 141 | 20240529 | 164900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 142 | 20240529 | 164800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 143 | 20240529 | 164700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 144 | 20240529 | 164600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 145 | 20240529 | 164500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 146 | 20240529 | 164400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 147 | 20240529 | 164300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 148 | 20240529 | 164200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 149 | 20240529 | 164100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 150 | 20240529 | 164000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 151 | 20240529 | 163900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 152 | 20240529 | 163800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 153 | 20240529 | 163700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 154 | 20240529 | 163600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 155 | 20240529 | 163500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 156 | 20240529 | 163400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 157 | 20240529 | 163300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 158 | 20240529 | 163200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 159 | 20240529 | 163100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 160 | 20240529 | 163000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 161 | 20240529 | 162900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 162 | 20240529 | 162800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 163 | 20240529 | 162700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 164 | 20240529 | 162600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 165 | 20240529 | 162500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 166 | 20240529 | 162400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 167 | 20240529 | 162300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 168 | 20240529 | 162200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 169 | 20240529 | 162100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 170 | 20240529 | 162000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 171 | 20240529 | 161900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 172 | 20240529 | 161800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 173 | 20240529 | 161700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 174 | 20240529 | 161600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 175 | 20240529 | 161500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 176 | 20240529 | 161400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 177 | 20240529 | 161300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 178 | 20240529 | 161200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 179 | 20240529 | 161100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 180 | 20240529 | 161000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 181 | 20240529 | 160900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 182 | 20240529 | 160800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 183 | 20240529 | 160700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 184 | 20240529 | 160600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 185 | 20240529 | 160500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 186 | 20240529 | 160400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 187 | 20240529 | 160300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 188 | 20240529 | 160200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 189 | 20240529 | 160100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 190 | 20240529 | 160000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 191 | 20240529 | 155900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 192 | 20240529 | 155800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 193 | 20240529 | 155700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 194 | 20240529 | 155600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 195 | 20240529 | 155500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 196 | 20240529 | 155400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 197 | 20240529 | 155300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 198 | 20240529 | 155200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 199 | 20240529 | 155100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 200 | 20240529 | 155000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 201 | 20240529 | 154900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 202 | 20240529 | 154800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 203 | 20240529 | 154700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 204 | 20240529 | 154600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 205 | 20240529 | 154500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 206 | 20240529 | 154400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 207 | 20240529 | 154300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 208 | 20240529 | 154200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 209 | 20240529 | 154100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 210 | 20240529 | 154000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 211 | 20240529 | 153900 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 212 | 20240529 | 153800 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 213 | 20240529 | 153700 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 214 | 20240529 | 153600 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 215 | 20240529 | 153500 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 216 | 20240529 | 153400 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 217 | 20240529 | 153300 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 218 | 20240529 | 153200 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 219 | 20240529 | 153100 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 0 |
| 220 | 20240529 | 153000 | 1076803130 | 19620 | 19620 | 19620 | 19620 | 388 |
| 221 | 20240529 | 152900 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 222 | 20240529 | 152800 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 223 | 20240529 | 152700 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 224 | 20240529 | 152600 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 225 | 20240529 | 152500 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 226 | 20240529 | 152400 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 227 | 20240529 | 152300 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 228 | 20240529 | 152200 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 229 | 20240529 | 152100 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 230 | 20240529 | 152000 | 1069190570 | 19600 | 19600 | 19600 | 19600 | 0 |
| 231 | 20240529 | 151900 | 1069190570 | 19600 | 19620 | 19620 | 19600 | 267 |
| 232 | 20240529 | 151800 | 1063955690 | 19620 | 19600 | 19650 | 19600 | 167 |
| 233 | 20240529 | 151700 | 1060680590 | 19610 | 19650 | 19650 | 19610 | 130 |
| 234 | 20240529 | 151600 | 1058128890 | 19640 | 19640 | 19650 | 19640 | 96 |
| 235 | 20240529 | 151500 | 1056242880 | 19640 | 19640 | 19640 | 19640 | 15 |
| 236 | 20240529 | 151400 | 1055948280 | 19640 | 19640 | 19640 | 19640 | 65 |
| 237 | 20240529 | 151300 | 1054671680 | 19640 | 19630 | 19640 | 19630 | 130 |
| 238 | 20240529 | 151200 | 1052119530 | 19630 | 19620 | 19630 | 19620 | 118 |
| 239 | 20240529 | 151100 | 1049804270 | 19620 | 19620 | 19620 | 19620 | 61 |
| 240 | 20240529 | 151000 | 1048607450 | 19620 | 19590 | 19620 | 19590 | 43 |
| 241 | 20240529 | 150900 | 1047763850 | 19600 | 19590 | 19600 | 19590 | 431 |
| 242 | 20240529 | 150800 | 1039316500 | 19600 | 19610 | 19610 | 19600 | 1219 |
| 243 | 20240529 | 150700 | 1015423480 | 19610 | 19620 | 19630 | 19610 | 77 |
| 244 | 20240529 | 150600 | 1013912740 | 19620 | 19620 | 19620 | 19620 | 35 |
| 245 | 20240529 | 150500 | 1013226040 | 19620 | 19630 | 19630 | 19620 | 106 |
| 246 | 20240529 | 150400 | 1011145710 | 19620 | 19620 | 19620 | 19620 | 42 |
| 247 | 20240529 | 150300 | 1010321670 | 19620 | 19630 | 19630 | 19620 | 119 |
| 248 | 20240529 | 150200 | 1007986130 | 19630 | 19620 | 19630 | 19620 | 43 |
| 249 | 20240529 | 150100 | 1007142460 | 19610 | 19610 | 19610 | 19610 | 120 |
| 250 | 20240529 | 150000 | 1004789260 | 19650 | 19660 | 19670 | 19610 | 1246 |
| 251 | 20240529 | 145900 | 980334140 | 19670 | 19690 | 19690 | 19670 | 197 |
| 252 | 20240529 | 145800 | 976457880 | 19690 | 19690 | 19700 | 19680 | 87 |
| 253 | 20240529 | 145700 | 974744870 | 19700 | 19700 | 19720 | 19690 | 386 |
| 254 | 20240529 | 145600 | 967139380 | 19720 | 19740 | 19740 | 19700 | 755 |
| 255 | 20240529 | 145500 | 952253670 | 19730 | 19740 | 19740 | 19730 | 43 |
| 256 | 20240529 | 145400 | 951404960 | 19730 | 19730 | 19750 | 19730 | 98 |
| 257 | 20240529 | 145300 | 949470550 | 19730 | 19740 | 19740 | 19730 | 102 |
| 258 | 20240529 | 145200 | 947457310 | 19730 | 19730 | 19740 | 19720 | 228 |
| 259 | 20240529 | 145100 | 942958740 | 19730 | 19740 | 19750 | 19730 | 41 |
| 260 | 20240529 | 145000 | 942149330 | 19740 | 19710 | 19740 | 19710 | 124 |
| 261 | 20240529 | 144900 | 939702420 | 19710 | 19720 | 19720 | 19710 | 32 |
| 262 | 20240529 | 144800 | 939071390 | 19730 | 19710 | 19730 | 19700 | 59 |
| 263 | 20240529 | 144700 | 937908310 | 19710 | 19720 | 19720 | 19700 | 178 |
| 264 | 20240529 | 144600 | 934400430 | 19740 | 19740 | 19740 | 19720 | 1159 |
| 265 | 20240529 | 144500 | 911542930 | 19740 | 19740 | 19740 | 19730 | 112 |
| 266 | 20240529 | 144400 | 909332170 | 19750 | 19760 | 19760 | 19750 | 310 |
| 267 | 20240529 | 144300 | 903209450 | 19760 | 19780 | 19780 | 19750 | 55 |
| 268 | 20240529 | 144200 | 902122620 | 19800 | 19810 | 19810 | 19780 | 170 |
| 269 | 20240529 | 144100 | 898756930 | 19810 | 19800 | 19810 | 19800 | 12 |
| 270 | 20240529 | 144000 | 898519220 | 19810 | 19810 | 19810 | 19800 | 138 |
| 271 | 20240529 | 143900 | 895786530 | 19800 | 19820 | 19820 | 19800 | 135 |
| 272 | 20240529 | 143800 | 893111930 | 19830 | 19820 | 19830 | 19820 | 48 |
| 273 | 20240529 | 143700 | 892160280 | 19820 | 19820 | 19820 | 19810 | 40 |
| 274 | 20240529 | 143600 | 891367490 | 19820 | 19810 | 19820 | 19810 | 63 |
| 275 | 20240529 | 143500 | 890118840 | 19820 | 19820 | 19820 | 19820 | 18 |
| 276 | 20240529 | 143400 | 889762080 | 19810 | 19810 | 19820 | 19810 | 54 |
| 277 | 20240529 | 143300 | 888692150 | 19810 | 19820 | 19820 | 19810 | 79 |
| 278 | 20240529 | 143200 | 887126970 | 19830 | 19820 | 19830 | 19820 | 82 |
| 279 | 20240529 | 143100 | 885501300 | 19820 | 19840 | 19850 | 19810 | 198 |
| 280 | 20240529 | 143000 | 881576520 | 19850 | 19850 | 19850 | 19850 | 28 |
| 281 | 20240529 | 142900 | 881020720 | 19840 | 19840 | 19840 | 19830 | 32 |
| 282 | 20240529 | 142800 | 880385850 | 19840 | 19840 | 19840 | 19830 | 57 |
| 283 | 20240529 | 142700 | 879254980 | 19830 | 19840 | 19840 | 19830 | 28 |
| 284 | 20240529 | 142600 | 878699730 | 19840 | 19820 | 19840 | 19820 | 46 |
| 285 | 20240529 | 142500 | 877787620 | 19830 | 19850 | 19850 | 19830 | 294 |
| 286 | 20240529 | 142400 | 871954420 | 19840 | 19850 | 19860 | 19840 | 75 |
| 287 | 20240529 | 142300 | 870465430 | 19840 | 19850 | 19860 | 19840 | 39 |
| 288 | 20240529 | 142200 | 869691350 | 19850 | 19850 | 19860 | 19840 | 63 |
| 289 | 20240529 | 142100 | 868440700 | 19850 | 19850 | 19850 | 19850 | 56 |
| 290 | 20240529 | 142000 | 867329100 | 19840 | 19850 | 19850 | 19840 | 53 |
| 291 | 20240529 | 141900 | 866277060 | 19840 | 19850 | 19850 | 19840 | 42 |
| 292 | 20240529 | 141800 | 865443370 | 19850 | 19850 | 19850 | 19840 | 61 |
| 293 | 20240529 | 141700 | 864232530 | 19850 | 19850 | 19850 | 19840 | 64 |
| 294 | 20240529 | 141600 | 862962140 | 19850 | 19840 | 19860 | 19840 | 80 |
| 295 | 20240529 | 141500 | 861374540 | 19840 | 19840 | 19850 | 19840 | 56 |
| 296 | 20240529 | 141400 | 860262960 | 19890 | 19850 | 19890 | 19840 | 79 |
| 297 | 20240529 | 141300 | 858693900 | 19850 | 19840 | 19850 | 19840 | 46 |
| 298 | 20240529 | 141200 | 857780810 | 19850 | 19840 | 19850 | 19840 | 79 |
| 299 | 20240529 | 141100 | 856212670 | 19850 | 19850 | 19850 | 19850 | 19 |
| 300 | 20240529 | 141000 | 855835520 | 19850 | 19840 | 19850 | 19840 | 139 |
| 301 | 20240529 | 140900 | 853076450 | 19840 | 19850 | 19850 | 19840 | 54 |
| 302 | 20240529 | 140800 | 852004770 | 19850 | 19860 | 19860 | 19830 | 111 |
| 303 | 20240529 | 140700 | 849801540 | 19860 | 19820 | 19860 | 19820 | 3 |
| 304 | 20240529 | 140600 | 849742020 | 19830 | 19830 | 19830 | 19830 | 223 |
| 305 | 20240529 | 140500 | 845319930 | 19820 | 19820 | 19820 | 19820 | 25 |
| 306 | 20240529 | 140400 | 844824430 | 19810 | 19810 | 19810 | 19800 | 13 |
| 307 | 20240529 | 140300 | 844566910 | 19810 | 19800 | 19810 | 19800 | 25 |
| 308 | 20240529 | 140200 | 844071670 | 19800 | 19800 | 19810 | 19800 | 32 |
| 309 | 20240529 | 140100 | 843437970 | 19810 | 19810 | 19810 | 19810 | 66 |
| 310 | 20240529 | 140000 | 842130510 | 19800 | 19810 | 19810 | 19790 | 24 |
| 311 | 20240529 | 135900 | 841655100 | 19800 | 19780 | 19800 | 19780 | 29 |
| 312 | 20240529 | 135800 | 841081220 | 19780 | 19760 | 19780 | 19750 | 293 |
| 313 | 20240529 | 135700 | 835287090 | 19750 | 19720 | 19750 | 19720 | 3 |
| 314 | 20240529 | 135600 | 835227880 | 19720 | 19700 | 19770 | 19700 | 392 |
| 315 | 20240529 | 135500 | 827495750 | 19680 | 19720 | 19720 | 19680 | 418 |
| 316 | 20240529 | 135400 | 819262940 | 19730 | 19760 | 19790 | 19700 | 1600 |
| 317 | 20240529 | 135300 | 787675750 | 19760 | 19750 | 19760 | 19740 | 14 |
| 318 | 20240529 | 135200 | 787399140 | 19750 | 19750 | 19750 | 19710 | 419 |
| 319 | 20240529 | 135100 | 779139570 | 19700 | 19780 | 19780 | 19700 | 2461 |
| 320 | 20240529 | 135000 | 730570360 | 19760 | 19800 | 19800 | 19760 | 243 |
| 321 | 20240529 | 134900 | 725764600 | 19820 | 19810 | 19820 | 19790 | 1206 |
| 322 | 20240529 | 134800 | 701887760 | 19810 | 19830 | 19850 | 19810 | 1069 |
| 323 | 20240529 | 134700 | 680702260 | 19830 | 19850 | 19850 | 19830 | 129 |
| 324 | 20240529 | 134600 | 678142750 | 19850 | 19850 | 19860 | 19850 | 75 |
| 325 | 20240529 | 134500 | 676653880 | 19850 | 19850 | 19850 | 19850 | 45 |
| 326 | 20240529 | 134400 | 675760630 | 19850 | 19860 | 19860 | 19850 | 64 |
| 327 | 20240529 | 134300 | 674489930 | 19860 | 19850 | 19860 | 19850 | 48 |
| 328 | 20240529 | 134200 | 673536930 | 19860 | 19840 | 19860 | 19840 | 43 |
| 329 | 20240529 | 134100 | 672683550 | 19840 | 19840 | 19840 | 19840 | 12 |
| 330 | 20240529 | 134000 | 672445470 | 19830 | 19840 | 19850 | 19830 | 46 |
| 331 | 20240529 | 133900 | 671532740 | 19860 | 19820 | 19860 | 19820 | 457 |
| 332 | 20240529 | 133800 | 662472190 | 19830 | 19900 | 19900 | 19820 | 2222 |
| 333 | 20240529 | 133700 | 618358950 | 19890 | 19910 | 19910 | 19890 | 141 |
| 334 | 20240529 | 133600 | 615553160 | 19910 | 19920 | 19930 | 19910 | 79 |
| 335 | 20240529 | 133500 | 613979620 | 19940 | 19920 | 19940 | 19920 | 17 |
| 336 | 20240529 | 133400 | 613640780 | 19930 | 19930 | 19930 | 19920 | 97 |
| 337 | 20240529 | 133300 | 611708180 | 19940 | 19930 | 19940 | 19930 | 95 |
| 338 | 20240529 | 133200 | 609814540 | 19940 | 19940 | 19940 | 19940 | 37 |
| 339 | 20240529 | 133100 | 609076760 | 19940 | 19940 | 19940 | 19940 | 90 |
| 340 | 20240529 | 133000 | 607282160 | 19940 | 19940 | 19940 | 19940 | 16 |
| 341 | 20240529 | 132900 | 606963120 | 19940 | 19940 | 19940 | 19940 | 24 |
| 342 | 20240529 | 132800 | 606484560 | 19940 | 19940 | 19940 | 19940 | 291 |
| 343 | 20240529 | 132700 | 600682020 | 19940 | 19940 | 19940 | 19940 | 23 |
| 344 | 20240529 | 132600 | 600223400 | 19930 | 19930 | 19930 | 19930 | 352 |
| 345 | 20240529 | 132500 | 593208040 | 19930 | 19940 | 19940 | 19930 | 23 |
| 346 | 20240529 | 132400 | 592749640 | 19920 | 19940 | 19940 | 19920 | 76 |
| 347 | 20240529 | 132300 | 591235310 | 19950 | 19930 | 19950 | 19930 | 12 |
| 348 | 20240529 | 132200 | 590996030 | 19940 | 19900 | 19940 | 19900 | 906 |
| 349 | 20240529 | 132100 | 572947550 | 19900 | 19880 | 19900 | 19880 | 22 |
| 350 | 20240529 | 132000 | 572509970 | 19880 | 19880 | 19880 | 19880 | 0 |
| 351 | 20240529 | 131900 | 572509970 | 19880 | 19870 | 19880 | 19850 | 342 |
| 352 | 20240529 | 131800 | 565717290 | 19880 | 19900 | 19900 | 19880 | 300 |
| 353 | 20240529 | 131700 | 559752730 | 19900 | 19890 | 19900 | 19890 | 30 |
| 354 | 20240529 | 131600 | 559155740 | 19890 | 19890 | 19890 | 19890 | 21 |
| 355 | 20240529 | 131500 | 558738050 | 19890 | 19910 | 19910 | 19880 | 263 |
| 356 | 20240529 | 131400 | 553506840 | 19910 | 19910 | 19910 | 19910 | 21 |
| 357 | 20240529 | 131300 | 553088730 | 19910 | 19910 | 19910 | 19910 | 35 |
| 358 | 20240529 | 131200 | 552391880 | 19900 | 19910 | 19910 | 19900 | 42 |
| 359 | 20240529 | 131100 | 551555710 | 19910 | 19910 | 19910 | 19910 | 30 |
| 360 | 20240529 | 131000 | 550958410 | 19910 | 19910 | 19910 | 19910 | 17 |
| 361 | 20240529 | 130900 | 550619940 | 19910 | 19910 | 19910 | 19910 | 73 |
| 362 | 20240529 | 130800 | 549166510 | 19910 | 19910 | 19910 | 19910 | 12 |
| 363 | 20240529 | 130700 | 548927590 | 19910 | 19900 | 19910 | 19900 | 36 |
| 364 | 20240529 | 130600 | 548211090 | 19900 | 19900 | 19900 | 19900 | 73 |
| 365 | 20240529 | 130500 | 546758390 | 19900 | 19900 | 19900 | 19900 | 20 |
| 366 | 20240529 | 130400 | 546360390 | 19900 | 19900 | 19900 | 19900 | 13 |
| 367 | 20240529 | 130300 | 546101690 | 19890 | 19880 | 19890 | 19880 | 35 |
| 368 | 20240529 | 130200 | 545405640 | 19890 | 19870 | 19890 | 19870 | 253 |
| 369 | 20240529 | 130100 | 540375970 | 19870 | 19880 | 19880 | 19870 | 100 |
| 370 | 20240529 | 130000 | 538388470 | 19880 | 19890 | 19890 | 19880 | 48 |
| 371 | 20240529 | 125900 | 537434210 | 19890 | 19890 | 19890 | 19890 | 39 |
| 372 | 20240529 | 125800 | 536658500 | 19890 | 19890 | 19890 | 19890 | 14 |
| 373 | 20240529 | 125700 | 536380040 | 19890 | 19880 | 19890 | 19880 | 22 |
| 374 | 20240529 | 125600 | 535942580 | 19890 | 19880 | 19890 | 19880 | 29 |
| 375 | 20240529 | 125500 | 535366050 | 19880 | 19880 | 19880 | 19880 | 41 |
| 376 | 20240529 | 125400 | 534550970 | 19880 | 19880 | 19880 | 19880 | 28 |
| 377 | 20240529 | 125300 | 533994330 | 19880 | 19880 | 19880 | 19880 | 40 |
| 378 | 20240529 | 125200 | 533199130 | 19880 | 19880 | 19880 | 19880 | 29 |
| 379 | 20240529 | 125100 | 532622610 | 19880 | 19880 | 19880 | 19880 | 50 |
| 380 | 20240529 | 125000 | 531628610 | 19880 | 19880 | 19880 | 19880 | 1 |
| 381 | 20240529 | 124900 | 531608730 | 19880 | 19880 | 19890 | 19880 | 46 |
| 382 | 20240529 | 124800 | 530694160 | 19880 | 19880 | 19880 | 19880 | 20 |
| 383 | 20240529 | 124700 | 530296560 | 19880 | 19880 | 19880 | 19870 | 98 |
| 384 | 20240529 | 124600 | 528348800 | 19890 | 19890 | 19890 | 19890 | 20 |
| 385 | 20240529 | 124500 | 527951000 | 19890 | 19890 | 19890 | 19890 | 10 |
| 386 | 20240529 | 124400 | 527752100 | 19880 | 19880 | 19880 | 19880 | 13 |
| 387 | 20240529 | 124300 | 527493660 | 19880 | 19850 | 19880 | 19850 | 108 |
| 388 | 20240529 | 124200 | 525347920 | 19840 | 19840 | 19840 | 19840 | 1 |
| 389 | 20240529 | 124100 | 525328080 | 19850 | 19830 | 19850 | 19830 | 952 |
| 390 | 20240529 | 124000 | 506440810 | 19820 | 19820 | 19820 | 19820 | 0 |
| 391 | 20240529 | 123900 | 506440810 | 19820 | 19810 | 19820 | 19810 | 32 |
| 392 | 20240529 | 123800 | 505806770 | 19820 | 19830 | 19830 | 19820 | 42 |
| 393 | 20240529 | 123700 | 504974210 | 19830 | 19820 | 19830 | 19820 | 25 |
| 394 | 20240529 | 123600 | 504478570 | 19810 | 19810 | 19820 | 19810 | 25 |
| 395 | 20240529 | 123500 | 503983310 | 19820 | 19820 | 19820 | 19820 | 35 |
| 396 | 20240529 | 123400 | 503289610 | 19820 | 19840 | 19840 | 19820 | 82 |
| 397 | 20240529 | 123300 | 501663720 | 19840 | 19830 | 19840 | 19830 | 31 |
| 398 | 20240529 | 123200 | 501048870 | 19830 | 19830 | 19830 | 19830 | 13 |
| 399 | 20240529 | 123100 | 500791080 | 19830 | 19830 | 19830 | 19830 | 48 |
| 400 | 20240529 | 123000 | 499839240 | 19820 | 19830 | 19830 | 19820 | 29 |
| 401 | 20240529 | 122900 | 499264450 | 19820 | 19820 | 19820 | 19820 | 20 |
| 402 | 20240529 | 122800 | 498868050 | 19810 | 19800 | 19810 | 19800 | 11 |
| 403 | 20240529 | 122700 | 498650240 | 19810 | 19810 | 19810 | 19810 | 25 |
| 404 | 20240529 | 122600 | 498154990 | 19810 | 19820 | 19820 | 19810 | 37 |
| 405 | 20240529 | 122500 | 497421720 | 19830 | 19830 | 19830 | 19820 | 13 |
| 406 | 20240529 | 122400 | 497163950 | 19820 | 19820 | 19820 | 19820 | 3 |
| 407 | 20240529 | 122300 | 497104490 | 19820 | 19820 | 19820 | 19820 | 25 |
| 408 | 20240529 | 122200 | 496608990 | 19820 | 19800 | 19820 | 19800 | 9 |
| 409 | 20240529 | 122100 | 496430770 | 19790 | 19770 | 19790 | 19770 | 12 |
| 410 | 20240529 | 122000 | 496193340 | 19770 | 19760 | 19770 | 19760 | 141 |
| 411 | 20240529 | 121900 | 493407170 | 19760 | 19760 | 19760 | 19760 | 23 |
| 412 | 20240529 | 121800 | 492952690 | 19760 | 19760 | 19760 | 19760 | 13 |
| 413 | 20240529 | 121700 | 492695810 | 19740 | 19740 | 19750 | 19730 | 190 |
| 414 | 20240529 | 121600 | 488945090 | 19750 | 19750 | 19750 | 19730 | 343 |
| 415 | 20240529 | 121500 | 482176160 | 19750 | 19740 | 19750 | 19740 | 165 |
| 416 | 20240529 | 121400 | 478919030 | 19740 | 19750 | 19750 | 19740 | 374 |
| 417 | 20240529 | 121300 | 471532870 | 19750 | 19770 | 19770 | 19750 | 97 |
| 418 | 20240529 | 121200 | 469616470 | 19750 | 19780 | 19780 | 19750 | 76 |
| 419 | 20240529 | 121100 | 468114950 | 19800 | 19770 | 19800 | 19770 | 34 |
| 420 | 20240529 | 121000 | 467442110 | 19760 | 19780 | 19780 | 19760 | 9 |
| 421 | 20240529 | 120900 | 467264110 | 19800 | 19800 | 19800 | 19790 | 17 |
| 422 | 20240529 | 120800 | 466927540 | 19780 | 19760 | 19780 | 19730 | 749 |
| 423 | 20240529 | 120700 | 452139270 | 19780 | 19760 | 19800 | 19760 | 300 |
| 424 | 20240529 | 120600 | 446209080 | 19760 | 19790 | 19810 | 19760 | 335 |
| 425 | 20240529 | 120500 | 439581690 | 19800 | 19790 | 19800 | 19790 | 2 |
| 426 | 20240529 | 120400 | 439542100 | 19790 | 19780 | 19790 | 19780 | 25 |
| 427 | 20240529 | 120300 | 439047370 | 19780 | 19780 | 19790 | 19780 | 24 |
| 428 | 20240529 | 120200 | 438572540 | 19790 | 19790 | 19790 | 19790 | 32 |
| 429 | 20240529 | 120100 | 437939260 | 19790 | 19790 | 19790 | 19790 | 13 |
| 430 | 20240529 | 120000 | 437681990 | 19800 | 19780 | 19800 | 19780 | 225 |
| 431 | 20240529 | 115900 | 433231280 | 19800 | 19800 | 19800 | 19800 | 13 |
| 432 | 20240529 | 115800 | 432973880 | 19810 | 19780 | 19810 | 19780 | 62 |
| 433 | 20240529 | 115700 | 431747100 | 19790 | 19820 | 19820 | 19780 | 191 |
| 434 | 20240529 | 115600 | 427965500 | 19830 | 19820 | 19830 | 19820 | 44 |
| 435 | 20240529 | 115500 | 427092990 | 19800 | 19800 | 19800 | 19800 | 2 |
| 436 | 20240529 | 115400 | 427053390 | 19810 | 19830 | 19830 | 19810 | 285 |
| 437 | 20240529 | 115300 | 421407090 | 19830 | 19830 | 19830 | 19830 | 60 |
| 438 | 20240529 | 115200 | 420217290 | 19830 | 19830 | 19830 | 19830 | 64 |
| 439 | 20240529 | 115100 | 418948170 | 19830 | 19830 | 19830 | 19830 | 17 |
| 440 | 20240529 | 115000 | 418611060 | 19820 | 19820 | 19820 | 19820 | 51 |
| 441 | 20240529 | 114900 | 417600240 | 19830 | 19810 | 19830 | 19810 | 14 |
| 442 | 20240529 | 114800 | 417322640 | 19810 | 19810 | 19810 | 19810 | 21 |
| 443 | 20240529 | 114700 | 416906630 | 19800 | 19800 | 19800 | 19800 | 9 |
| 444 | 20240529 | 114600 | 416728430 | 19800 | 19800 | 19800 | 19800 | 22 |
| 445 | 20240529 | 114500 | 416292830 | 19800 | 19800 | 19800 | 19800 | 83 |
| 446 | 20240529 | 114400 | 414649430 | 19800 | 19800 | 19800 | 19800 | 33 |
| 447 | 20240529 | 114300 | 413996030 | 19800 | 19800 | 19800 | 19800 | 22 |
| 448 | 20240529 | 114200 | 413560430 | 19800 | 19800 | 19800 | 19800 | 23 |
| 449 | 20240529 | 114100 | 413105030 | 19800 | 19800 | 19800 | 19800 | 12 |
| 450 | 20240529 | 114000 | 412867430 | 19800 | 19800 | 19800 | 19800 | 10 |
| 451 | 20240529 | 113900 | 412669430 | 19790 | 19780 | 19790 | 19780 | 27 |
| 452 | 20240529 | 113800 | 412135160 | 19790 | 19780 | 19790 | 19780 | 243 |
| 453 | 20240529 | 113700 | 407328400 | 19770 | 19760 | 19770 | 19760 | 80 |
| 454 | 20240529 | 113600 | 405747090 | 19760 | 19760 | 19760 | 19750 | 42 |
| 455 | 20240529 | 113500 | 404917290 | 19760 | 19760 | 19760 | 19760 | 16 |
| 456 | 20240529 | 113400 | 404601130 | 19760 | 19760 | 19760 | 19760 | 12 |
| 457 | 20240529 | 113300 | 404364010 | 19760 | 19760 | 19760 | 19760 | 12 |
| 458 | 20240529 | 113200 | 404126890 | 19760 | 19760 | 19760 | 19760 | 23 |
| 459 | 20240529 | 113100 | 403672410 | 19760 | 19760 | 19760 | 19760 | 12 |
| 460 | 20240529 | 113000 | 403435290 | 19760 | 19760 | 19760 | 19760 | 23 |
| 461 | 20240529 | 112900 | 402980810 | 19760 | 19760 | 19760 | 19760 | 0 |
| 462 | 20240529 | 112800 | 402980810 | 19760 | 19750 | 19760 | 19750 | 22 |
| 463 | 20240529 | 112700 | 402546190 | 19750 | 19740 | 19750 | 19740 | 77 |
| 464 | 20240529 | 112600 | 401025490 | 19740 | 19730 | 19740 | 19730 | 71 |
| 465 | 20240529 | 112500 | 399624070 | 19720 | 19730 | 19730 | 19710 | 61 |
| 466 | 20240529 | 112400 | 398421460 | 19710 | 19730 | 19730 | 19710 | 211 |
| 467 | 20240529 | 112300 | 394260150 | 19750 | 19750 | 19750 | 19730 | 112 |
| 468 | 20240529 | 112200 | 392050010 | 19760 | 19760 | 19760 | 19760 | 23 |
| 469 | 20240529 | 112100 | 391595530 | 19760 | 19760 | 19760 | 19760 | 12 |
| 470 | 20240529 | 112000 | 391358410 | 19760 | 19760 | 19760 | 19760 | 28 |
| 471 | 20240529 | 111900 | 390805130 | 19760 | 19760 | 19760 | 19760 | 4 |
| 472 | 20240529 | 111800 | 390726090 | 19760 | 19760 | 19760 | 19760 | 19 |
| 473 | 20240529 | 111700 | 390350650 | 19760 | 19760 | 19760 | 19760 | 13 |
| 474 | 20240529 | 111600 | 390093770 | 19750 | 19750 | 19760 | 19750 | 219 |
| 475 | 20240529 | 111500 | 385766520 | 19760 | 19770 | 19770 | 19760 | 20 |
| 476 | 20240529 | 111400 | 385371190 | 19780 | 19780 | 19790 | 19780 | 57 |
| 477 | 20240529 | 111300 | 384243560 | 19770 | 19770 | 19770 | 19770 | 11 |
| 478 | 20240529 | 111200 | 384026090 | 19770 | 19760 | 19780 | 19760 | 166 |
| 479 | 20240529 | 111100 | 380745020 | 19750 | 19750 | 19750 | 19750 | 12 |
| 480 | 20240529 | 111000 | 380508020 | 19740 | 19740 | 19740 | 19740 | 453 |
| 481 | 20240529 | 110900 | 371565800 | 19730 | 19730 | 19730 | 19730 | 0 |
| 482 | 20240529 | 110800 | 371565800 | 19730 | 19730 | 19740 | 19730 | 65 |
| 483 | 20240529 | 110700 | 370283330 | 19720 | 19770 | 19770 | 19720 | 58 |
| 484 | 20240529 | 110600 | 369137880 | 19780 | 19850 | 19850 | 19780 | 1262 |
| 485 | 20240529 | 110500 | 344140020 | 19850 | 19850 | 19850 | 19850 | 14 |
| 486 | 20240529 | 110400 | 343862120 | 19840 | 19840 | 19840 | 19840 | 1 |
| 487 | 20240529 | 110300 | 343842280 | 19830 | 19830 | 19850 | 19820 | 28 |
| 488 | 20240529 | 110200 | 343286730 | 19840 | 19830 | 19850 | 19830 | 26 |
| 489 | 20240529 | 110100 | 342770860 | 19830 | 19820 | 19830 | 19820 | 13 |
| 490 | 20240529 | 110000 | 342513190 | 19810 | 19820 | 19820 | 19810 | 54 |
| 491 | 20240529 | 105900 | 341443210 | 19830 | 19840 | 19850 | 19830 | 27 |
| 492 | 20240529 | 105800 | 340907740 | 19830 | 19820 | 19870 | 19820 | 40 |
| 493 | 20240529 | 105700 | 340114260 | 19820 | 19830 | 19830 | 19810 | 431 |
| 494 | 20240529 | 105600 | 331571520 | 19840 | 19880 | 19880 | 19840 | 297 |
| 495 | 20240529 | 105500 | 325674970 | 19880 | 19880 | 19880 | 19880 | 13 |
| 496 | 20240529 | 105400 | 325416530 | 19880 | 19870 | 19880 | 19870 | 25 |
| 497 | 20240529 | 105300 | 324919680 | 19880 | 19910 | 19910 | 19880 | 255 |
| 498 | 20240529 | 105200 | 319846160 | 19920 | 19930 | 19940 | 19920 | 67 |
| 499 | 20240529 | 105100 | 318511260 | 19940 | 19950 | 19950 | 19930 | 68 |
| 500 | 20240529 | 105000 | 317155620 | 19950 | 19940 | 19950 | 19940 | 11 |
| 501 | 20240529 | 104900 | 316936180 | 19940 | 19940 | 19940 | 19940 | 0 |
| 502 | 20240529 | 104800 | 316936180 | 19940 | 19980 | 19990 | 19940 | 224 |
| 503 | 20240529 | 104700 | 312465240 | 19980 | 19980 | 19980 | 19970 | 30 |
| 504 | 20240529 | 104600 | 311865850 | 19980 | 19970 | 19980 | 19970 | 12 |
| 505 | 20240529 | 104500 | 311626100 | 19980 | 19980 | 19980 | 19980 | 23 |
| 506 | 20240529 | 104400 | 311166560 | 19990 | 19990 | 19990 | 19980 | 12 |
| 507 | 20240529 | 104300 | 310926690 | 19990 | 19970 | 19990 | 19970 | 130 |
| 508 | 20240529 | 104200 | 308328910 | 19980 | 19960 | 19980 | 19960 | 40 |
| 509 | 20240529 | 104100 | 307530290 | 19960 | 19950 | 19960 | 19950 | 23 |
| 510 | 20240529 | 104000 | 307071220 | 19950 | 19960 | 19960 | 19950 | 30 |
| 511 | 20240529 | 103900 | 306472590 | 19960 | 19950 | 19960 | 19950 | 18 |
| 512 | 20240529 | 103800 | 306113380 | 19950 | 19940 | 19950 | 19940 | 59 |
| 513 | 20240529 | 103700 | 304936800 | 19950 | 19920 | 19950 | 19910 | 33 |
| 514 | 20240529 | 103600 | 304279210 | 19910 | 19910 | 19930 | 19910 | 16 |
| 515 | 20240529 | 103500 | 303960610 | 19910 | 19910 | 19910 | 19910 | 24 |
| 516 | 20240529 | 103400 | 303482770 | 19920 | 19930 | 19940 | 19910 | 498 |
| 517 | 20240529 | 103300 | 293560500 | 19920 | 19910 | 19920 | 19910 | 21 |
| 518 | 20240529 | 103200 | 293142300 | 19900 | 19900 | 19900 | 19900 | 6 |
| 519 | 20240529 | 103100 | 293022900 | 19900 | 19880 | 19900 | 19880 | 16 |
| 520 | 20240529 | 103000 | 292704570 | 19880 | 19850 | 19880 | 19850 | 57 |
| 521 | 20240529 | 102900 | 291573050 | 19850 | 19850 | 19850 | 19850 | 10 |
| 522 | 20240529 | 102800 | 291374550 | 19850 | 19850 | 19850 | 19850 | 13 |
| 523 | 20240529 | 102700 | 291116500 | 19850 | 19850 | 19850 | 19850 | 23 |
| 524 | 20240529 | 102600 | 290659950 | 19830 | 19850 | 19850 | 19830 | 17 |
| 525 | 20240529 | 102500 | 290322600 | 19850 | 19840 | 19860 | 19840 | 188 |
| 526 | 20240529 | 102400 | 286592270 | 19850 | 19870 | 19870 | 19850 | 96 |
| 527 | 20240529 | 102300 | 284686380 | 19860 | 19920 | 19930 | 19850 | 340 |
| 528 | 20240529 | 102200 | 277920280 | 19900 | 19800 | 19900 | 19800 | 1015 |
| 529 | 20240529 | 102100 | 257792380 | 19800 | 19800 | 19800 | 19800 | 103 |
| 530 | 20240529 | 102000 | 255752980 | 19800 | 19800 | 19800 | 19800 | 20 |
| 531 | 20240529 | 101900 | 255356980 | 19800 | 19800 | 19800 | 19800 | 60 |
| 532 | 20240529 | 101800 | 254168980 | 19800 | 19780 | 19800 | 19780 | 35 |
| 533 | 20240529 | 101700 | 253476490 | 19790 | 19790 | 19790 | 19780 | 261 |
| 534 | 20240529 | 101600 | 248311800 | 19800 | 19800 | 19800 | 19800 | 13 |
| 535 | 20240529 | 101500 | 248054400 | 19800 | 19800 | 19800 | 19800 | 23 |
| 536 | 20240529 | 101400 | 247599000 | 19800 | 19800 | 19800 | 19800 | 0 |
| 537 | 20240529 | 101300 | 247599000 | 19800 | 19800 | 19800 | 19800 | 12 |
| 538 | 20240529 | 101200 | 247361400 | 19800 | 19800 | 19800 | 19800 | 13 |
| 539 | 20240529 | 101100 | 247104000 | 19800 | 19800 | 19800 | 19800 | 12 |
| 540 | 20240529 | 101000 | 246866400 | 19800 | 19800 | 19800 | 19800 | 90 |
| 541 | 20240529 | 100900 | 245084400 | 19790 | 19790 | 19790 | 19790 | 36 |
| 542 | 20240529 | 100800 | 244371960 | 19790 | 19790 | 19800 | 19790 | 45 |
| 543 | 20240529 | 100700 | 243481290 | 19790 | 19790 | 19790 | 19790 | 13 |
| 544 | 20240529 | 100600 | 243224020 | 19790 | 19750 | 19800 | 19740 | 49 |
| 545 | 20240529 | 100500 | 242255650 | 19740 | 19790 | 19790 | 19720 | 16 |
| 546 | 20240529 | 100400 | 241939180 | 19710 | 19710 | 19710 | 19710 | 4 |
| 547 | 20240529 | 100300 | 241860340 | 19800 | 19710 | 19800 | 19710 | 85 |
| 548 | 20240529 | 100200 | 240183890 | 19700 | 19710 | 19710 | 19700 | 15 |
| 549 | 20240529 | 100100 | 239888260 | 19710 | 19700 | 19710 | 19700 | 25 |
| 550 | 20240529 | 100000 | 239395750 | 19700 | 19700 | 19700 | 19700 | 26 |
| 551 | 20240529 | 095900 | 238883550 | 19690 | 19680 | 19700 | 19680 | 146 |
| 552 | 20240529 | 095800 | 236009080 | 19680 | 19720 | 19720 | 19680 | 43 |
| 553 | 20240529 | 095700 | 235162210 | 19730 | 19780 | 19780 | 19730 | 385 |
| 554 | 20240529 | 095600 | 227554640 | 19800 | 19780 | 19800 | 19760 | 21 |
| 555 | 20240529 | 095500 | 227139280 | 19770 | 19760 | 19790 | 19760 | 63 |
| 556 | 20240529 | 095400 | 225894270 | 19760 | 19760 | 19760 | 19750 | 9 |
| 557 | 20240529 | 095300 | 225716470 | 19750 | 19740 | 19760 | 19710 | 45 |
| 558 | 20240529 | 095200 | 224828460 | 19760 | 19710 | 19760 | 19710 | 11 |
| 559 | 20240529 | 095100 | 224611380 | 19710 | 19700 | 19710 | 19700 | 2 |
| 560 | 20240529 | 095000 | 224571970 | 19690 | 19680 | 19690 | 19680 | 28 |
| 561 | 20240529 | 094900 | 224020810 | 19680 | 19680 | 19680 | 19680 | 0 |
| 562 | 20240529 | 094800 | 224020810 | 19680 | 19680 | 19680 | 19680 | 5 |
| 563 | 20240529 | 094700 | 223922410 | 19670 | 19690 | 19690 | 19670 | 35 |
| 564 | 20240529 | 094600 | 223233400 | 19690 | 19690 | 19690 | 19690 | 4 |
| 565 | 20240529 | 094500 | 223154640 | 19690 | 19620 | 19690 | 19610 | 1768 |
| 566 | 20240529 | 094400 | 188464850 | 19630 | 19650 | 19650 | 19620 | 396 |
| 567 | 20240529 | 094300 | 180688030 | 19650 | 19680 | 19690 | 19650 | 1147 |
| 568 | 20240529 | 094200 | 158135370 | 19670 | 19700 | 19700 | 19670 | 605 |
| 569 | 20240529 | 094100 | 146222170 | 19720 | 19720 | 19720 | 19710 | 32 |
| 570 | 20240529 | 094000 | 145591290 | 19720 | 19740 | 19760 | 19700 | 1221 |
| 571 | 20240529 | 093900 | 121512290 | 19750 | 19760 | 19760 | 19750 | 21 |
| 572 | 20240529 | 093800 | 121097340 | 19760 | 19760 | 19760 | 19760 | 1 |
| 573 | 20240529 | 093700 | 121077580 | 19760 | 19760 | 19760 | 19760 | 1 |
| 574 | 20240529 | 093600 | 121057820 | 19750 | 19750 | 19750 | 19750 | 21 |
| 575 | 20240529 | 093500 | 120643070 | 19750 | 19750 | 19770 | 19750 | 10 |
| 576 | 20240529 | 093400 | 120445550 | 19750 | 19760 | 19760 | 19750 | 146 |
| 577 | 20240529 | 093300 | 117561860 | 19780 | 19770 | 19780 | 19770 | 119 |
| 578 | 20240529 | 093200 | 115209220 | 19760 | 19760 | 19760 | 19760 | 0 |
| 579 | 20240529 | 093100 | 115209220 | 19760 | 19760 | 19760 | 19760 | 34 |
| 580 | 20240529 | 093000 | 114537380 | 19760 | 19750 | 19760 | 19750 | 75 |
| 581 | 20240529 | 092900 | 113056080 | 19750 | 19790 | 19790 | 19750 | 851 |
| 582 | 20240529 | 092800 | 96223010 | 19800 | 19800 | 19800 | 19800 | 0 |
| 583 | 20240529 | 092700 | 96223010 | 19800 | 19800 | 19800 | 19800 | 10 |
| 584 | 20240529 | 092600 | 96025010 | 19780 | 19790 | 19790 | 19780 | 25 |
| 585 | 20240529 | 092500 | 95530490 | 19790 | 19770 | 19790 | 19760 | 86 |
| 586 | 20240529 | 092400 | 93829650 | 19770 | 19790 | 19790 | 19770 | 80 |
| 587 | 20240529 | 092300 | 92247580 | 19800 | 19780 | 19800 | 19780 | 7 |
| 588 | 20240529 | 092200 | 92109050 | 19780 | 19770 | 19780 | 19770 | 307 |
| 589 | 20240529 | 092100 | 86039350 | 19770 | 19750 | 19770 | 19730 | 773 |
| 590 | 20240529 | 092000 | 70777730 | 19750 | 19750 | 19750 | 19750 | 0 |
| 591 | 20240529 | 091900 | 70777730 | 19750 | 19780 | 19780 | 19750 | 161 |
| 592 | 20240529 | 091800 | 67594720 | 19790 | 19770 | 19810 | 19770 | 60 |
| 593 | 20240529 | 091700 | 66408070 | 19770 | 19770 | 19780 | 19750 | 294 |
| 594 | 20240529 | 091600 | 60600000 | 19790 | 19770 | 19810 | 19740 | 598 |
| 595 | 20240529 | 091500 | 48789440 | 19770 | 19810 | 19810 | 19770 | 64 |
| 596 | 20240529 | 091400 | 47523440 | 19790 | 19790 | 19790 | 19790 | 24 |
| 597 | 20240529 | 091300 | 47048480 | 19760 | 19770 | 19800 | 19750 | 544 |
| 598 | 20240529 | 091200 | 36293040 | 19780 | 19820 | 19820 | 19780 | 742 |
| 599 | 20240529 | 091100 | 21591850 | 19830 | 19840 | 19840 | 19830 | 5 |
| 600 | 20240529 | 091000 | 21492690 | 19850 | 19840 | 19850 | 19840 | 21 |
| 601 | 20240529 | 090900 | 21076040 | 19850 | 19850 | 19850 | 19850 | 3 |
| 602 | 20240529 | 090800 | 21016490 | 19880 | 19880 | 19880 | 19880 | 0 |
| 603 | 20240529 | 090700 | 21016490 | 19880 | 19880 | 19880 | 19880 | 0 |
| 604 | 20240529 | 090600 | 21016490 | 19880 | 19880 | 19880 | 19880 | 1 |
| 605 | 20240529 | 090500 | 20996610 | 19880 | 19880 | 19880 | 19880 | 0 |
| 606 | 20240529 | 090400 | 20996610 | 19880 | 19880 | 19880 | 19880 | 2 |
| 607 | 20240529 | 090300 | 20956850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 608 | 20240529 | 090200 | 20956850 | 19800 | 19890 | 19890 | 19800 | 172 |
| 609 | 20240529 | 090100 | 17543660 | 19830 | 19860 | 19950 | 19830 | 574 |
| 610 | 20240529 | 090000 | 6138290 | 19930 | 19850 | 19970 | 19850 | 309 |