32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 3 | 20240527 | 190700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 4 | 20240527 | 190600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 5 | 20240527 | 190500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 6 | 20240527 | 190400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 7 | 20240527 | 190300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 8 | 20240527 | 190200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 9 | 20240527 | 190100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 10 | 20240527 | 190000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 11 | 20240527 | 185900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 12 | 20240527 | 185800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 13 | 20240527 | 185700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 14 | 20240527 | 185600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 15 | 20240527 | 185500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 16 | 20240527 | 185400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 17 | 20240527 | 185300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 18 | 20240527 | 185200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 19 | 20240527 | 185100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 20 | 20240527 | 185000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 21 | 20240527 | 184900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 22 | 20240527 | 184800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 23 | 20240527 | 184700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 24 | 20240527 | 184600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 25 | 20240527 | 184500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 26 | 20240527 | 184400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 27 | 20240527 | 184300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 28 | 20240527 | 184200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 29 | 20240527 | 184100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 30 | 20240527 | 184000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 31 | 20240527 | 183900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 32 | 20240527 | 183800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 33 | 20240527 | 183700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 34 | 20240527 | 183600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 35 | 20240527 | 183500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 36 | 20240527 | 183400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 37 | 20240527 | 183300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 38 | 20240527 | 183200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 39 | 20240527 | 183100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 40 | 20240527 | 183000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 41 | 20240527 | 182900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 42 | 20240527 | 182800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 43 | 20240527 | 182700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 44 | 20240527 | 182600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 45 | 20240527 | 182500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 46 | 20240527 | 182400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 47 | 20240527 | 182300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 48 | 20240527 | 182200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 49 | 20240527 | 182100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 50 | 20240527 | 182000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 51 | 20240527 | 181900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 52 | 20240527 | 181800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 53 | 20240527 | 181700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 54 | 20240527 | 181600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 55 | 20240527 | 181500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 56 | 20240527 | 181400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 57 | 20240527 | 181300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 58 | 20240527 | 181200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 59 | 20240527 | 181100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 60 | 20240527 | 181000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 61 | 20240527 | 180900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 62 | 20240527 | 180800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 63 | 20240527 | 180700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 64 | 20240527 | 180600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 65 | 20240527 | 180500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 66 | 20240527 | 180400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 67 | 20240527 | 180300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 68 | 20240527 | 180200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 69 | 20240527 | 180100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 70 | 20240527 | 180000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 71 | 20240527 | 175900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 72 | 20240527 | 175800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 73 | 20240527 | 175700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 74 | 20240527 | 175600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 75 | 20240527 | 175500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 76 | 20240527 | 175400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 77 | 20240527 | 175300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 78 | 20240527 | 175200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 79 | 20240527 | 175100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 80 | 20240527 | 175000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 81 | 20240527 | 174900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 82 | 20240527 | 174800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 83 | 20240527 | 174700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 84 | 20240527 | 174600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 85 | 20240527 | 174500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 86 | 20240527 | 174400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 87 | 20240527 | 174300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 88 | 20240527 | 174200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 89 | 20240527 | 174100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 90 | 20240527 | 174000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 91 | 20240527 | 173900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 92 | 20240527 | 173800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 93 | 20240527 | 173700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 94 | 20240527 | 173600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 95 | 20240527 | 173500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 96 | 20240527 | 173400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 97 | 20240527 | 173300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 98 | 20240527 | 173200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 99 | 20240527 | 173100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 100 | 20240527 | 173000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 101 | 20240527 | 172900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 102 | 20240527 | 172800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 103 | 20240527 | 172700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 104 | 20240527 | 172600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 105 | 20240527 | 172500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 106 | 20240527 | 172400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 107 | 20240527 | 172300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 108 | 20240527 | 172200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 109 | 20240527 | 172100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 110 | 20240527 | 172000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 111 | 20240527 | 171900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 112 | 20240527 | 171800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 113 | 20240527 | 171700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 114 | 20240527 | 171600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 115 | 20240527 | 171500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 116 | 20240527 | 171400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 117 | 20240527 | 171300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 118 | 20240527 | 171200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 119 | 20240527 | 171100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 120 | 20240527 | 171000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 121 | 20240527 | 170900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 122 | 20240527 | 170800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 123 | 20240527 | 170700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 124 | 20240527 | 170600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 125 | 20240527 | 170500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 126 | 20240527 | 170400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 127 | 20240527 | 170300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 128 | 20240527 | 170200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 129 | 20240527 | 170100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 130 | 20240527 | 170000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 131 | 20240527 | 165900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 132 | 20240527 | 165800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 133 | 20240527 | 165700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 134 | 20240527 | 165600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 135 | 20240527 | 165500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 136 | 20240527 | 165400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 137 | 20240527 | 165300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 138 | 20240527 | 165200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 139 | 20240527 | 165100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 140 | 20240527 | 165000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 141 | 20240527 | 164900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 142 | 20240527 | 164800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 143 | 20240527 | 164700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 144 | 20240527 | 164600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 145 | 20240527 | 164500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 146 | 20240527 | 164400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 147 | 20240527 | 164300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 148 | 20240527 | 164200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 149 | 20240527 | 164100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 150 | 20240527 | 164000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 151 | 20240527 | 163900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 152 | 20240527 | 163800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 153 | 20240527 | 163700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 154 | 20240527 | 163600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 155 | 20240527 | 163500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 156 | 20240527 | 163400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 157 | 20240527 | 163300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 158 | 20240527 | 163200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 159 | 20240527 | 163100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 160 | 20240527 | 163000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 161 | 20240527 | 162900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 162 | 20240527 | 162800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 163 | 20240527 | 162700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 164 | 20240527 | 162600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 165 | 20240527 | 162500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 166 | 20240527 | 162400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 167 | 20240527 | 162300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 168 | 20240527 | 162200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 169 | 20240527 | 162100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 170 | 20240527 | 162000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 171 | 20240527 | 161900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 172 | 20240527 | 161800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 173 | 20240527 | 161700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 174 | 20240527 | 161600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 175 | 20240527 | 161500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 176 | 20240527 | 161400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 177 | 20240527 | 161300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 178 | 20240527 | 161200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 179 | 20240527 | 161100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 180 | 20240527 | 161000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 181 | 20240527 | 160900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 182 | 20240527 | 160800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 183 | 20240527 | 160700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 184 | 20240527 | 160600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 185 | 20240527 | 160500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 186 | 20240527 | 160400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 187 | 20240527 | 160300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 188 | 20240527 | 160200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 189 | 20240527 | 160100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 190 | 20240527 | 160000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 191 | 20240527 | 155900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 192 | 20240527 | 155800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 193 | 20240527 | 155700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 194 | 20240527 | 155600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 195 | 20240527 | 155500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 196 | 20240527 | 155400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 197 | 20240527 | 155300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 198 | 20240527 | 155200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 199 | 20240527 | 155100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 200 | 20240527 | 155000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 201 | 20240527 | 154900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 202 | 20240527 | 154800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 203 | 20240527 | 154700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 204 | 20240527 | 154600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 205 | 20240527 | 154500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 206 | 20240527 | 154400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 207 | 20240527 | 154300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 208 | 20240527 | 154200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 209 | 20240527 | 154100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 210 | 20240527 | 154000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 211 | 20240527 | 153900 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 212 | 20240527 | 153800 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 213 | 20240527 | 153700 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 214 | 20240527 | 153600 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 215 | 20240527 | 153500 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 216 | 20240527 | 153400 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 217 | 20240527 | 153300 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 218 | 20240527 | 153200 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 219 | 20240527 | 153100 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 0 |
| 220 | 20240527 | 153000 | 14439177470 | 12630 | 12630 | 12630 | 12630 | 4584 |
| 221 | 20240527 | 152900 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 222 | 20240527 | 152800 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 223 | 20240527 | 152700 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 224 | 20240527 | 152600 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 225 | 20240527 | 152500 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 226 | 20240527 | 152400 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 227 | 20240527 | 152300 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 228 | 20240527 | 152200 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 229 | 20240527 | 152100 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 230 | 20240527 | 152000 | 14381281550 | 12530 | 12530 | 12530 | 12530 | 0 |
| 231 | 20240527 | 151900 | 14381281550 | 12530 | 12560 | 12560 | 12520 | 1750 |
| 232 | 20240527 | 151800 | 14359344750 | 12590 | 12640 | 12640 | 12520 | 5693 |
| 233 | 20240527 | 151700 | 14287822390 | 12650 | 12630 | 12660 | 12590 | 2451 |
| 234 | 20240527 | 151600 | 14256896920 | 12630 | 12660 | 12660 | 12610 | 1821 |
| 235 | 20240527 | 151500 | 14233894590 | 12670 | 12720 | 12730 | 12650 | 2503 |
| 236 | 20240527 | 151400 | 14202144570 | 12730 | 12690 | 12730 | 12690 | 773 |
| 237 | 20240527 | 151300 | 14192333240 | 12650 | 12660 | 12730 | 12650 | 3503 |
| 238 | 20240527 | 151200 | 14147940070 | 12650 | 12680 | 12680 | 12650 | 1026 |
| 239 | 20240527 | 151100 | 14134950840 | 12680 | 12670 | 12680 | 12650 | 615 |
| 240 | 20240527 | 151000 | 14127167600 | 12670 | 12650 | 12680 | 12650 | 72 |
| 241 | 20240527 | 150900 | 14126255820 | 12680 | 12670 | 12680 | 12650 | 674 |
| 242 | 20240527 | 150800 | 14117725810 | 12670 | 12610 | 12670 | 12610 | 375 |
| 243 | 20240527 | 150700 | 14112981530 | 12620 | 12650 | 12650 | 12620 | 1172 |
| 244 | 20240527 | 150600 | 14098174660 | 12620 | 12640 | 12650 | 12610 | 206 |
| 245 | 20240527 | 150500 | 14095575210 | 12650 | 12660 | 12660 | 12590 | 7550 |
| 246 | 20240527 | 150400 | 14000334030 | 12660 | 12610 | 12660 | 12610 | 1981 |
| 247 | 20240527 | 150300 | 13975315180 | 12620 | 12640 | 12670 | 12610 | 3686 |
| 248 | 20240527 | 150200 | 13928752110 | 12650 | 12720 | 12720 | 12630 | 6815 |
| 249 | 20240527 | 150100 | 13842350050 | 12720 | 12740 | 12760 | 12720 | 3142 |
| 250 | 20240527 | 150000 | 13802365800 | 12740 | 12730 | 12760 | 12720 | 2178 |
| 251 | 20240527 | 145900 | 13774631680 | 12740 | 12810 | 12810 | 12730 | 2258 |
| 252 | 20240527 | 145800 | 13745781320 | 12810 | 12810 | 12820 | 12800 | 1075 |
| 253 | 20240527 | 145700 | 13732018920 | 12810 | 12830 | 12850 | 12800 | 2031 |
| 254 | 20240527 | 145600 | 13705996440 | 12840 | 12850 | 12900 | 12830 | 897 |
| 255 | 20240527 | 145500 | 13694460010 | 12850 | 12850 | 12850 | 12850 | 38 |
| 256 | 20240527 | 145400 | 13693971710 | 12830 | 12820 | 12830 | 12820 | 466 |
| 257 | 20240527 | 145300 | 13687993820 | 12820 | 12830 | 12830 | 12820 | 163 |
| 258 | 20240527 | 145200 | 13685902560 | 12820 | 12830 | 12830 | 12820 | 18 |
| 259 | 20240527 | 145100 | 13685671640 | 12830 | 12830 | 12830 | 12820 | 81 |
| 260 | 20240527 | 145000 | 13684633140 | 12820 | 12810 | 12830 | 12790 | 263 |
| 261 | 20240527 | 144900 | 13681267730 | 12790 | 12800 | 12850 | 12790 | 1397 |
| 262 | 20240527 | 144800 | 13663354350 | 12800 | 12820 | 12830 | 12800 | 146 |
| 263 | 20240527 | 144700 | 13661485390 | 12810 | 12820 | 12820 | 12800 | 2481 |
| 264 | 20240527 | 144600 | 13629710350 | 12840 | 12810 | 12840 | 12810 | 336 |
| 265 | 20240527 | 144500 | 13625402650 | 12800 | 12820 | 12820 | 12800 | 623 |
| 266 | 20240527 | 144400 | 13617418730 | 12820 | 12890 | 12900 | 12820 | 2537 |
| 267 | 20240527 | 144300 | 13584791880 | 12890 | 12910 | 12910 | 12880 | 1871 |
| 268 | 20240527 | 144200 | 13560658830 | 12930 | 12890 | 12970 | 12880 | 2842 |
| 269 | 20240527 | 144100 | 13523887110 | 12880 | 12810 | 12880 | 12810 | 2019 |
| 270 | 20240527 | 144000 | 13497941900 | 12810 | 12770 | 12820 | 12770 | 1205 |
| 271 | 20240527 | 143900 | 13482516410 | 12770 | 12800 | 12800 | 12690 | 10502 |
| 272 | 20240527 | 143800 | 13348882760 | 12800 | 12820 | 12850 | 12790 | 2222 |
| 273 | 20240527 | 143700 | 13320422410 | 12850 | 12850 | 12860 | 12800 | 7449 |
| 274 | 20240527 | 143600 | 13224964110 | 12830 | 12850 | 12860 | 12830 | 2857 |
| 275 | 20240527 | 143500 | 13188270640 | 12850 | 12860 | 12870 | 12850 | 3862 |
| 276 | 20240527 | 143400 | 13138625600 | 12860 | 12920 | 12930 | 12860 | 4138 |
| 277 | 20240527 | 143300 | 13085317200 | 12920 | 12900 | 12920 | 12890 | 1232 |
| 278 | 20240527 | 143200 | 13069418410 | 12900 | 12910 | 12930 | 12900 | 1112 |
| 279 | 20240527 | 143100 | 13055055170 | 12910 | 12900 | 12930 | 12890 | 1968 |
| 280 | 20240527 | 143000 | 13029666340 | 12900 | 12870 | 12910 | 12860 | 2003 |
| 281 | 20240527 | 142900 | 13003846130 | 12850 | 12910 | 12920 | 12840 | 7863 |
| 282 | 20240527 | 142800 | 12902673710 | 12910 | 12890 | 12920 | 12880 | 4606 |
| 283 | 20240527 | 142700 | 12843287210 | 12910 | 12900 | 12950 | 12880 | 3306 |
| 284 | 20240527 | 142600 | 12800603490 | 12900 | 12870 | 12910 | 12850 | 1817 |
| 285 | 20240527 | 142500 | 12777192590 | 12870 | 12860 | 12910 | 12850 | 4212 |
| 286 | 20240527 | 142400 | 12723007030 | 12850 | 12990 | 13000 | 12850 | 20542 |
| 287 | 20240527 | 142300 | 12457724230 | 12990 | 13030 | 13060 | 12980 | 5722 |
| 288 | 20240527 | 142200 | 12383278280 | 13030 | 13090 | 13090 | 12970 | 18047 |
| 289 | 20240527 | 142100 | 12148370220 | 13090 | 13200 | 13200 | 13090 | 7656 |
| 290 | 20240527 | 142000 | 12047835030 | 13200 | 13160 | 13210 | 13150 | 4493 |
| 291 | 20240527 | 141900 | 11988650720 | 13170 | 13100 | 13240 | 13050 | 12887 |
| 292 | 20240527 | 141800 | 11819271470 | 13070 | 13260 | 13290 | 13070 | 29142 |
| 293 | 20240527 | 141700 | 11435294780 | 13280 | 13510 | 13530 | 13200 | 33749 |
| 294 | 20240527 | 141600 | 10985702860 | 13510 | 13490 | 13550 | 13350 | 29442 |
| 295 | 20240527 | 141500 | 10590409020 | 13480 | 13770 | 13800 | 13430 | 53895 |
| 296 | 20240527 | 141400 | 9859100530 | 13740 | 13520 | 13990 | 13330 | 136408 |
| 297 | 20240527 | 141300 | 7990431610 | 13500 | 13130 | 13970 | 13090 | 223938 |
| 298 | 20240527 | 141200 | 4964319790 | 13130 | 12980 | 13340 | 12980 | 15801 |
| 299 | 20240527 | 141100 | 4756019120 | 13010 | 12980 | 13040 | 12960 | 735 |
| 300 | 20240527 | 141000 | 4746463840 | 12970 | 12950 | 13030 | 12950 | 446 |
| 301 | 20240527 | 140900 | 4740681470 | 13000 | 13010 | 13020 | 12940 | 5301 |
| 302 | 20240527 | 140800 | 4671870990 | 13020 | 13040 | 13050 | 13020 | 427 |
| 303 | 20240527 | 140700 | 4666302430 | 13040 | 13010 | 13080 | 13000 | 637 |
| 304 | 20240527 | 140600 | 4657989770 | 13020 | 13080 | 13090 | 13020 | 650 |
| 305 | 20240527 | 140500 | 4649512650 | 13070 | 13100 | 13100 | 13050 | 202 |
| 306 | 20240527 | 140400 | 4646874900 | 13090 | 12980 | 13090 | 12980 | 1845 |
| 307 | 20240527 | 140300 | 4622839040 | 12990 | 13020 | 13050 | 12980 | 3540 |
| 308 | 20240527 | 140200 | 4576809230 | 13020 | 13100 | 13100 | 13010 | 2722 |
| 309 | 20240527 | 140100 | 4541336180 | 13090 | 13130 | 13150 | 13090 | 2045 |
| 310 | 20240527 | 140000 | 4514507680 | 13120 | 13110 | 13210 | 13110 | 3433 |
| 311 | 20240527 | 135900 | 4469361830 | 13110 | 13210 | 13210 | 13060 | 4680 |
| 312 | 20240527 | 135800 | 4408001580 | 13210 | 13050 | 13310 | 13040 | 22632 |
| 313 | 20240527 | 135700 | 4109637280 | 13050 | 12980 | 13090 | 12970 | 4560 |
| 314 | 20240527 | 135600 | 4050183270 | 12980 | 13020 | 13060 | 12980 | 2518 |
| 315 | 20240527 | 135500 | 4017396840 | 13020 | 12970 | 13050 | 12960 | 2055 |
| 316 | 20240527 | 135400 | 3990646960 | 12950 | 13000 | 13000 | 12950 | 6742 |
| 317 | 20240527 | 135300 | 3903185140 | 13000 | 12940 | 13070 | 12940 | 6047 |
| 318 | 20240527 | 135200 | 3824482670 | 12940 | 12970 | 12990 | 12940 | 5036 |
| 319 | 20240527 | 135100 | 3759222110 | 12970 | 12930 | 13100 | 12910 | 12453 |
| 320 | 20240527 | 135000 | 3597523800 | 12930 | 13150 | 13200 | 12910 | 30698 |
| 321 | 20240527 | 134900 | 3198377200 | 13150 | 13150 | 13500 | 13050 | 74070 |
| 322 | 20240527 | 134800 | 2215548740 | 13150 | 12800 | 13380 | 12800 | 50627 |
| 323 | 20240527 | 134700 | 1549758580 | 12850 | 12760 | 12850 | 12760 | 1563 |
| 324 | 20240527 | 134600 | 1529761160 | 12760 | 12730 | 12760 | 12720 | 1377 |
| 325 | 20240527 | 134500 | 1512206670 | 12720 | 12720 | 12720 | 12720 | 40 |
| 326 | 20240527 | 134400 | 1511697870 | 12720 | 12720 | 12720 | 12720 | 0 |
| 327 | 20240527 | 134300 | 1511697870 | 12720 | 12720 | 12720 | 12720 | 5 |
| 328 | 20240527 | 134200 | 1511634270 | 12720 | 12720 | 12720 | 12720 | 0 |
| 329 | 20240527 | 134100 | 1511634270 | 12720 | 12720 | 12720 | 12720 | 22 |
| 330 | 20240527 | 134000 | 1511354430 | 12720 | 12720 | 12720 | 12720 | 0 |
| 331 | 20240527 | 133900 | 1511354430 | 12720 | 12720 | 12720 | 12720 | 0 |
| 332 | 20240527 | 133800 | 1511354430 | 12720 | 12720 | 12720 | 12720 | 0 |
| 333 | 20240527 | 133700 | 1511354430 | 12720 | 12720 | 12720 | 12720 | 42 |
| 334 | 20240527 | 133600 | 1510820190 | 12700 | 12690 | 12700 | 12690 | 486 |
| 335 | 20240527 | 133500 | 1504649350 | 12690 | 12690 | 12690 | 12690 | 0 |
| 336 | 20240527 | 133400 | 1504649350 | 12690 | 12690 | 12690 | 12690 | 0 |
| 337 | 20240527 | 133300 | 1504649350 | 12690 | 12690 | 12690 | 12690 | 9 |
| 338 | 20240527 | 133200 | 1504535140 | 12690 | 12690 | 12690 | 12690 | 316 |
| 339 | 20240527 | 133100 | 1500525100 | 12670 | 12670 | 12670 | 12670 | 5 |
| 340 | 20240527 | 133000 | 1500461750 | 12660 | 12660 | 12660 | 12660 | 0 |
| 341 | 20240527 | 132900 | 1500461750 | 12660 | 12660 | 12660 | 12660 | 143 |
| 342 | 20240527 | 132800 | 1498651370 | 12690 | 12670 | 12690 | 12630 | 1015 |
| 343 | 20240527 | 132700 | 1485811880 | 12670 | 12670 | 12670 | 12670 | 13 |
| 344 | 20240527 | 132600 | 1485647170 | 12660 | 12660 | 12660 | 12660 | 0 |
| 345 | 20240527 | 132500 | 1485647170 | 12660 | 12670 | 12670 | 12660 | 340 |
| 346 | 20240527 | 132400 | 1481342620 | 12660 | 12660 | 12660 | 12660 | 0 |
| 347 | 20240527 | 132300 | 1481342620 | 12660 | 12660 | 12660 | 12660 | 29 |
| 348 | 20240527 | 132200 | 1480975480 | 12660 | 12660 | 12660 | 12660 | 0 |
| 349 | 20240527 | 132100 | 1480975480 | 12660 | 12690 | 12690 | 12660 | 672 |
| 350 | 20240527 | 132000 | 1472454000 | 12700 | 12700 | 12700 | 12700 | 0 |
| 351 | 20240527 | 131900 | 1472454000 | 12700 | 12700 | 12700 | 12700 | 0 |
| 352 | 20240527 | 131800 | 1472454000 | 12700 | 12700 | 12700 | 12700 | 30 |
| 353 | 20240527 | 131700 | 1472073000 | 12710 | 12710 | 12710 | 12710 | 2 |
| 354 | 20240527 | 131600 | 1472047580 | 12710 | 12710 | 12710 | 12710 | 0 |
| 355 | 20240527 | 131500 | 1472047580 | 12710 | 12700 | 12710 | 12700 | 430 |
| 356 | 20240527 | 131400 | 1466585770 | 12700 | 12700 | 12700 | 12700 | 132 |
| 357 | 20240527 | 131300 | 1464909370 | 12710 | 12710 | 12710 | 12710 | 6 |
| 358 | 20240527 | 131200 | 1464833110 | 12750 | 12710 | 12750 | 12710 | 46 |
| 359 | 20240527 | 131100 | 1464246950 | 12710 | 12710 | 12710 | 12710 | 0 |
| 360 | 20240527 | 131000 | 1464246950 | 12710 | 12710 | 12710 | 12710 | 0 |
| 361 | 20240527 | 130900 | 1464246950 | 12710 | 12690 | 12710 | 12690 | 332 |
| 362 | 20240527 | 130800 | 1460033570 | 12670 | 12670 | 12670 | 12670 | 0 |
| 363 | 20240527 | 130700 | 1460033570 | 12670 | 12710 | 12710 | 12670 | 1193 |
| 364 | 20240527 | 130600 | 1444900060 | 12720 | 12730 | 12730 | 12720 | 533 |
| 365 | 20240527 | 130500 | 1438119730 | 12730 | 12730 | 12730 | 12730 | 100 |
| 366 | 20240527 | 130400 | 1436846730 | 12730 | 12730 | 12730 | 12730 | 0 |
| 367 | 20240527 | 130300 | 1436846730 | 12730 | 12730 | 12730 | 12730 | 230 |
| 368 | 20240527 | 130200 | 1433918830 | 12730 | 12730 | 12730 | 12730 | 3 |
| 369 | 20240527 | 130100 | 1433880640 | 12730 | 12730 | 12730 | 12730 | 7 |
| 370 | 20240527 | 130000 | 1433791530 | 12740 | 12740 | 12740 | 12740 | 282 |
| 371 | 20240527 | 125900 | 1430198850 | 12760 | 12760 | 12760 | 12760 | 0 |
| 372 | 20240527 | 125800 | 1430198850 | 12760 | 12760 | 12760 | 12760 | 1 |
| 373 | 20240527 | 125700 | 1430186090 | 12730 | 12750 | 12750 | 12730 | 1000 |
| 374 | 20240527 | 125600 | 1417444460 | 12740 | 12750 | 12750 | 12740 | 102 |
| 375 | 20240527 | 125500 | 1416144480 | 12760 | 12760 | 12760 | 12760 | 1 |
| 376 | 20240527 | 125400 | 1416131720 | 12760 | 12760 | 12760 | 12760 | 15 |
| 377 | 20240527 | 125300 | 1415940320 | 12760 | 12760 | 12760 | 12760 | 10 |
| 378 | 20240527 | 125200 | 1415812720 | 12760 | 12750 | 12760 | 12750 | 79 |
| 379 | 20240527 | 125100 | 1414805040 | 12740 | 12740 | 12740 | 12740 | 1 |
| 380 | 20240527 | 125000 | 1414792300 | 12740 | 12740 | 12740 | 12740 | 1 |
| 381 | 20240527 | 124900 | 1414779560 | 12740 | 12740 | 12740 | 12740 | 94 |
| 382 | 20240527 | 124800 | 1413582000 | 12740 | 12740 | 12740 | 12740 | 0 |
| 383 | 20240527 | 124700 | 1413582000 | 12740 | 12740 | 12740 | 12740 | 81 |
| 384 | 20240527 | 124600 | 1412550060 | 12750 | 12750 | 12750 | 12750 | 0 |
| 385 | 20240527 | 124500 | 1412550060 | 12750 | 12750 | 12750 | 12750 | 3 |
| 386 | 20240527 | 124400 | 1412511810 | 12740 | 12740 | 12740 | 12740 | 3 |
| 387 | 20240527 | 124300 | 1412473590 | 12740 | 12740 | 12740 | 12740 | 8 |
| 388 | 20240527 | 124200 | 1412371670 | 12750 | 12750 | 12750 | 12750 | 13 |
| 389 | 20240527 | 124100 | 1412205920 | 12750 | 12750 | 12750 | 12750 | 310 |
| 390 | 20240527 | 124000 | 1408253420 | 12730 | 12730 | 12730 | 12730 | 0 |
| 391 | 20240527 | 123900 | 1408253420 | 12730 | 12730 | 12730 | 12730 | 0 |
| 392 | 20240527 | 123800 | 1408253420 | 12730 | 12730 | 12730 | 12730 | 0 |
| 393 | 20240527 | 123700 | 1408253420 | 12730 | 12730 | 12730 | 12730 | 49 |
| 394 | 20240527 | 123600 | 1407629650 | 12740 | 12740 | 12740 | 12740 | 220 |
| 395 | 20240527 | 123500 | 1404826850 | 12720 | 12720 | 12720 | 12720 | 1 |
| 396 | 20240527 | 123400 | 1404814130 | 12720 | 12720 | 12720 | 12720 | 0 |
| 397 | 20240527 | 123300 | 1404814130 | 12720 | 12720 | 12720 | 12720 | 0 |
| 398 | 20240527 | 123200 | 1404814130 | 12720 | 12720 | 12720 | 12700 | 2178 |
| 399 | 20240527 | 123100 | 1377139470 | 12750 | 12750 | 12750 | 12750 | 0 |
| 400 | 20240527 | 123000 | 1377139470 | 12750 | 12740 | 12750 | 12740 | 200 |
| 401 | 20240527 | 122900 | 1374590460 | 12720 | 12720 | 12720 | 12720 | 1 |
| 402 | 20240527 | 122800 | 1374577740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 403 | 20240527 | 122700 | 1374577740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 404 | 20240527 | 122600 | 1374577740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 405 | 20240527 | 122500 | 1374577740 | 12680 | 12680 | 12680 | 12680 | 0 |
| 406 | 20240527 | 122400 | 1374577740 | 12680 | 12680 | 12680 | 12680 | 49 |
| 407 | 20240527 | 122300 | 1373956420 | 12680 | 12700 | 12700 | 12680 | 1184 |
| 408 | 20240527 | 122200 | 1358929110 | 12700 | 12700 | 12700 | 12700 | 5 |
| 409 | 20240527 | 122100 | 1358865610 | 12700 | 12730 | 12730 | 12700 | 308 |
| 410 | 20240527 | 122000 | 1354952650 | 12740 | 12740 | 12740 | 12730 | 320 |
| 411 | 20240527 | 121900 | 1350878930 | 12740 | 12740 | 12740 | 12740 | 100 |
| 412 | 20240527 | 121800 | 1349604930 | 12740 | 12750 | 12750 | 12740 | 108 |
| 413 | 20240527 | 121700 | 1348228000 | 12750 | 12740 | 12750 | 12740 | 52 |
| 414 | 20240527 | 121600 | 1347565290 | 12750 | 12750 | 12750 | 12750 | 1 |
| 415 | 20240527 | 121500 | 1347552540 | 12750 | 12750 | 12750 | 12750 | 68 |
| 416 | 20240527 | 121400 | 1346685540 | 12750 | 12780 | 12780 | 12750 | 546 |
| 417 | 20240527 | 121300 | 1339719440 | 12770 | 12790 | 12790 | 12770 | 638 |
| 418 | 20240527 | 121200 | 1331565680 | 12780 | 12780 | 12790 | 12780 | 165 |
| 419 | 20240527 | 121100 | 1329456960 | 12800 | 12800 | 12820 | 12790 | 695 |
| 420 | 20240527 | 121000 | 1320562860 | 12790 | 12800 | 12800 | 12790 | 86 |
| 421 | 20240527 | 120900 | 1319462140 | 12800 | 12790 | 12800 | 12780 | 14 |
| 422 | 20240527 | 120800 | 1319283110 | 12790 | 12790 | 12790 | 12790 | 1 |
| 423 | 20240527 | 120700 | 1319270320 | 12810 | 12780 | 12820 | 12780 | 391 |
| 424 | 20240527 | 120600 | 1314269520 | 12770 | 12750 | 12770 | 12750 | 869 |
| 425 | 20240527 | 120500 | 1303189430 | 12750 | 12750 | 12750 | 12750 | 21 |
| 426 | 20240527 | 120400 | 1302921680 | 12750 | 12750 | 12750 | 12750 | 4 |
| 427 | 20240527 | 120300 | 1302870680 | 12750 | 12750 | 12750 | 12750 | 19 |
| 428 | 20240527 | 120200 | 1302628430 | 12750 | 12750 | 12750 | 12750 | 18 |
| 429 | 20240527 | 120100 | 1302398930 | 12720 | 12720 | 12720 | 12720 | 1 |
| 430 | 20240527 | 120000 | 1302386210 | 12750 | 12750 | 12750 | 12750 | 64 |
| 431 | 20240527 | 115900 | 1301570210 | 12750 | 12750 | 12750 | 12750 | 0 |
| 432 | 20240527 | 115800 | 1301570210 | 12750 | 12740 | 12750 | 12740 | 1000 |
| 433 | 20240527 | 115700 | 1288820290 | 12740 | 12740 | 12740 | 12740 | 210 |
| 434 | 20240527 | 115600 | 1286144890 | 12740 | 12740 | 12740 | 12740 | 0 |
| 435 | 20240527 | 115500 | 1286144890 | 12740 | 12690 | 12740 | 12690 | 278 |
| 436 | 20240527 | 115400 | 1282607540 | 12710 | 12690 | 12710 | 12690 | 21 |
| 437 | 20240527 | 115300 | 1282340650 | 12710 | 12710 | 12710 | 12710 | 0 |
| 438 | 20240527 | 115200 | 1282340650 | 12710 | 12710 | 12710 | 12710 | 0 |
| 439 | 20240527 | 115100 | 1282340650 | 12710 | 12710 | 12710 | 12700 | 355 |
| 440 | 20240527 | 115000 | 1277829020 | 12710 | 12720 | 12720 | 12710 | 307 |
| 441 | 20240527 | 114900 | 1273927030 | 12720 | 12720 | 12720 | 12720 | 1452 |
| 442 | 20240527 | 114800 | 1255457590 | 12720 | 12720 | 12720 | 12720 | 230 |
| 443 | 20240527 | 114700 | 1252531990 | 12720 | 12740 | 12740 | 12720 | 484 |
| 444 | 20240527 | 114600 | 1246374690 | 12750 | 12760 | 12760 | 12750 | 3878 |
| 445 | 20240527 | 114500 | 1196898260 | 12800 | 12780 | 12800 | 12780 | 302 |
| 446 | 20240527 | 114400 | 1193036720 | 12760 | 12760 | 12760 | 12760 | 3 |
| 447 | 20240527 | 114300 | 1192998440 | 12760 | 12770 | 12770 | 12760 | 1363 |
| 448 | 20240527 | 114200 | 1175606540 | 12750 | 12800 | 12800 | 12750 | 736 |
| 449 | 20240527 | 114100 | 1166204890 | 12800 | 12740 | 12800 | 12740 | 587 |
| 450 | 20240527 | 114000 | 1158710150 | 12710 | 12730 | 12730 | 12710 | 40 |
| 451 | 20240527 | 113900 | 1158201450 | 12700 | 12700 | 12700 | 12700 | 383 |
| 452 | 20240527 | 113800 | 1153337350 | 12700 | 12710 | 12710 | 12700 | 325 |
| 453 | 20240527 | 113700 | 1149209750 | 12680 | 12680 | 12680 | 12680 | 0 |
| 454 | 20240527 | 113600 | 1149209750 | 12680 | 12680 | 12680 | 12680 | 0 |
| 455 | 20240527 | 113500 | 1149209750 | 12680 | 12680 | 12680 | 12680 | 0 |
| 456 | 20240527 | 113400 | 1149209750 | 12680 | 12660 | 12680 | 12660 | 200 |
| 457 | 20240527 | 113300 | 1146677330 | 12640 | 12640 | 12640 | 12640 | 317 |
| 458 | 20240527 | 113200 | 1142670450 | 12630 | 12630 | 12630 | 12630 | 277 |
| 459 | 20240527 | 113100 | 1139171940 | 12630 | 12660 | 12660 | 12630 | 280 |
| 460 | 20240527 | 113000 | 1135631470 | 12660 | 12690 | 12690 | 12660 | 207 |
| 461 | 20240527 | 112900 | 1133009980 | 12690 | 12690 | 12690 | 12690 | 0 |
| 462 | 20240527 | 112800 | 1133009980 | 12690 | 12690 | 12690 | 12690 | 2 |
| 463 | 20240527 | 112700 | 1132984600 | 12720 | 12720 | 12720 | 12720 | 444 |
| 464 | 20240527 | 112600 | 1127336920 | 12720 | 12720 | 12790 | 12720 | 56 |
| 465 | 20240527 | 112500 | 1126624060 | 12790 | 12720 | 12790 | 12720 | 641 |
| 466 | 20240527 | 112400 | 1118460260 | 12720 | 12720 | 12720 | 12720 | 429 |
| 467 | 20240527 | 112300 | 1113003380 | 12670 | 12670 | 12670 | 12670 | 0 |
| 468 | 20240527 | 112200 | 1113003380 | 12670 | 12670 | 12670 | 12670 | 326 |
| 469 | 20240527 | 112100 | 1108872960 | 12660 | 12740 | 12740 | 12660 | 1473 |
| 470 | 20240527 | 112000 | 1090175220 | 12740 | 12760 | 12760 | 12740 | 345 |
| 471 | 20240527 | 111900 | 1085776430 | 12770 | 12780 | 12780 | 12770 | 81 |
| 472 | 20240527 | 111800 | 1084741360 | 12800 | 12790 | 12800 | 12790 | 285 |
| 473 | 20240527 | 111700 | 1081094610 | 12800 | 12780 | 12800 | 12780 | 484 |
| 474 | 20240527 | 111600 | 1074903010 | 12780 | 12780 | 12780 | 12780 | 273 |
| 475 | 20240527 | 111500 | 1071414070 | 12780 | 12780 | 12780 | 12780 | 389 |
| 476 | 20240527 | 111400 | 1066442650 | 12780 | 12780 | 12780 | 12780 | 10 |
| 477 | 20240527 | 111300 | 1066314850 | 12780 | 12760 | 12780 | 12760 | 279 |
| 478 | 20240527 | 111200 | 1062752280 | 12770 | 12770 | 12770 | 12770 | 103 |
| 479 | 20240527 | 111100 | 1061436970 | 12760 | 12740 | 12770 | 12700 | 188 |
| 480 | 20240527 | 111000 | 1059040240 | 12740 | 12770 | 12770 | 12740 | 1231 |
| 481 | 20240527 | 110900 | 1043323760 | 12770 | 12720 | 12770 | 12720 | 1698 |
| 482 | 20240527 | 110800 | 1021640350 | 12770 | 12740 | 12770 | 12700 | 1596 |
| 483 | 20240527 | 110700 | 1001287330 | 12740 | 12750 | 12770 | 12720 | 939 |
| 484 | 20240527 | 110600 | 989309440 | 12760 | 12750 | 12770 | 12740 | 853 |
| 485 | 20240527 | 110500 | 978430180 | 12740 | 12720 | 12760 | 12720 | 861 |
| 486 | 20240527 | 110400 | 967461410 | 12700 | 12660 | 12700 | 12660 | 1950 |
| 487 | 20240527 | 110300 | 942755390 | 12660 | 12660 | 12660 | 12660 | 357 |
| 488 | 20240527 | 110200 | 938235770 | 12640 | 12670 | 12670 | 12640 | 412 |
| 489 | 20240527 | 110100 | 933024090 | 12660 | 12660 | 12660 | 12660 | 2 |
| 490 | 20240527 | 110000 | 932998770 | 12600 | 12600 | 12700 | 12600 | 1775 |
| 491 | 20240527 | 105900 | 910534270 | 12600 | 12600 | 12600 | 12600 | 0 |
| 492 | 20240527 | 105800 | 910534270 | 12600 | 12600 | 12600 | 12600 | 93 |
| 493 | 20240527 | 105700 | 909362470 | 12600 | 12600 | 12600 | 12600 | 24 |
| 494 | 20240527 | 105600 | 909060070 | 12600 | 12600 | 12600 | 12600 | 24 |
| 495 | 20240527 | 105500 | 908757670 | 12600 | 12570 | 12600 | 12570 | 25 |
| 496 | 20240527 | 105400 | 908442700 | 12570 | 12570 | 12570 | 12570 | 0 |
| 497 | 20240527 | 105300 | 908442700 | 12570 | 12570 | 12570 | 12570 | 100 |
| 498 | 20240527 | 105200 | 907185700 | 12570 | 12570 | 12570 | 12570 | 170 |
| 499 | 20240527 | 105100 | 905048800 | 12570 | 12590 | 12590 | 12570 | 1117 |
| 500 | 20240527 | 105000 | 890993820 | 12590 | 12590 | 12590 | 12590 | 209 |
| 501 | 20240527 | 104900 | 888362510 | 12580 | 12580 | 12580 | 12580 | 120 |
| 502 | 20240527 | 104800 | 886852910 | 12590 | 12590 | 12590 | 12590 | 159 |
| 503 | 20240527 | 104700 | 884851100 | 12590 | 12570 | 12590 | 12570 | 137 |
| 504 | 20240527 | 104600 | 883127640 | 12540 | 12540 | 12540 | 12540 | 0 |
| 505 | 20240527 | 104500 | 883127640 | 12540 | 12540 | 12540 | 12540 | 0 |
| 506 | 20240527 | 104400 | 883127640 | 12540 | 12550 | 12550 | 12540 | 100 |
| 507 | 20240527 | 104300 | 881872980 | 12560 | 12560 | 12560 | 12560 | 0 |
| 508 | 20240527 | 104200 | 881872980 | 12560 | 12550 | 12560 | 12550 | 13 |
| 509 | 20240527 | 104100 | 881709720 | 12550 | 12550 | 12620 | 12550 | 102 |
| 510 | 20240527 | 104000 | 880423830 | 12530 | 12530 | 12530 | 12530 | 10 |
| 511 | 20240527 | 103900 | 880298530 | 12530 | 12530 | 12530 | 12530 | 10 |
| 512 | 20240527 | 103800 | 880173230 | 12500 | 12510 | 12510 | 12500 | 4 |
| 513 | 20240527 | 103700 | 880123220 | 12510 | 12520 | 12520 | 12500 | 930 |
| 514 | 20240527 | 103600 | 868492180 | 12520 | 12520 | 12520 | 12520 | 0 |
| 515 | 20240527 | 103500 | 868492180 | 12520 | 12520 | 12520 | 12520 | 57 |
| 516 | 20240527 | 103400 | 867778540 | 12520 | 12570 | 12570 | 12520 | 401 |
| 517 | 20240527 | 103300 | 862754320 | 12570 | 12560 | 12570 | 12560 | 31 |
| 518 | 20240527 | 103200 | 862364660 | 12570 | 12540 | 12570 | 12500 | 3291 |
| 519 | 20240527 | 103100 | 821196870 | 12540 | 12550 | 12550 | 12520 | 1282 |
| 520 | 20240527 | 103000 | 805132850 | 12560 | 12560 | 12560 | 12560 | 85 |
| 521 | 20240527 | 102900 | 804065250 | 12570 | 12570 | 12570 | 12570 | 1 |
| 522 | 20240527 | 102800 | 804052680 | 12570 | 12570 | 12570 | 12570 | 0 |
| 523 | 20240527 | 102700 | 804052680 | 12570 | 12580 | 12580 | 12570 | 200 |
| 524 | 20240527 | 102600 | 801537680 | 12580 | 12580 | 12580 | 12580 | 400 |
| 525 | 20240527 | 102500 | 796505680 | 12620 | 12620 | 12620 | 12620 | 35 |
| 526 | 20240527 | 102400 | 796063980 | 12580 | 12570 | 12580 | 12570 | 432 |
| 527 | 20240527 | 102300 | 790633610 | 12570 | 12580 | 12580 | 12570 | 500 |
| 528 | 20240527 | 102200 | 784344880 | 12580 | 12580 | 12580 | 12580 | 81 |
| 529 | 20240527 | 102100 | 783325900 | 12600 | 12610 | 12620 | 12590 | 206 |
| 530 | 20240527 | 102000 | 780729730 | 12600 | 12600 | 12600 | 12580 | 136 |
| 531 | 20240527 | 101900 | 779017970 | 12600 | 12580 | 12600 | 12580 | 123 |
| 532 | 20240527 | 101800 | 777468410 | 12580 | 12580 | 12580 | 12580 | 1 |
| 533 | 20240527 | 101700 | 777455830 | 12580 | 12580 | 12580 | 12580 | 49 |
| 534 | 20240527 | 101600 | 776839410 | 12580 | 12600 | 12600 | 12580 | 104 |
| 535 | 20240527 | 101500 | 775530190 | 12600 | 12600 | 12640 | 12600 | 153 |
| 536 | 20240527 | 101400 | 773601210 | 12560 | 12560 | 12560 | 12560 | 5 |
| 537 | 20240527 | 101300 | 773538410 | 12560 | 12560 | 12600 | 12540 | 219 |
| 538 | 20240527 | 101200 | 770788830 | 12560 | 12560 | 12560 | 12540 | 1573 |
| 539 | 20240527 | 101100 | 751048090 | 12560 | 12540 | 12580 | 12540 | 666 |
| 540 | 20240527 | 101000 | 742681110 | 12540 | 12580 | 12580 | 12530 | 1165 |
| 541 | 20240527 | 100900 | 728078620 | 12550 | 12560 | 12580 | 12550 | 697 |
| 542 | 20240527 | 100800 | 719330940 | 12560 | 12560 | 12560 | 12560 | 1 |
| 543 | 20240527 | 100700 | 719318380 | 12560 | 12560 | 12560 | 12560 | 62 |
| 544 | 20240527 | 100600 | 718539660 | 12560 | 12530 | 12560 | 12530 | 658 |
| 545 | 20240527 | 100500 | 710278420 | 12540 | 12550 | 12550 | 12540 | 400 |
| 546 | 20240527 | 100400 | 705261860 | 12550 | 12550 | 12550 | 12550 | 368 |
| 547 | 20240527 | 100300 | 700643460 | 12510 | 12510 | 12510 | 12510 | 0 |
| 548 | 20240527 | 100200 | 700643460 | 12510 | 12550 | 12550 | 12510 | 3014 |
| 549 | 20240527 | 100100 | 662875040 | 12550 | 12580 | 12580 | 12540 | 874 |
| 550 | 20240527 | 100000 | 651892110 | 12540 | 12580 | 12580 | 12520 | 532 |
| 551 | 20240527 | 095900 | 645221340 | 12540 | 12600 | 12600 | 12510 | 4476 |
| 552 | 20240527 | 095800 | 589060090 | 12600 | 12610 | 12610 | 12600 | 83 |
| 553 | 20240527 | 095700 | 588013960 | 12610 | 12620 | 12620 | 12610 | 23 |
| 554 | 20240527 | 095600 | 587723860 | 12620 | 12620 | 12620 | 12620 | 201 |
| 555 | 20240527 | 095500 | 585187240 | 12620 | 12620 | 12620 | 12620 | 83 |
| 556 | 20240527 | 095400 | 584139780 | 12600 | 12600 | 12600 | 12590 | 1032 |
| 557 | 20240527 | 095300 | 571144130 | 12610 | 12630 | 12630 | 12610 | 918 |
| 558 | 20240527 | 095200 | 559564850 | 12630 | 12630 | 12630 | 12630 | 65 |
| 559 | 20240527 | 095100 | 558743900 | 12630 | 12660 | 12660 | 12630 | 669 |
| 560 | 20240527 | 095000 | 550289990 | 12640 | 12640 | 12640 | 12640 | 1 |
| 561 | 20240527 | 094900 | 550277350 | 12630 | 12630 | 12630 | 12630 | 110 |
| 562 | 20240527 | 094800 | 548888050 | 12630 | 12630 | 12630 | 12630 | 10 |
| 563 | 20240527 | 094700 | 548761750 | 12630 | 12660 | 12660 | 12630 | 511 |
| 564 | 20240527 | 094600 | 542298340 | 12660 | 12610 | 12660 | 12610 | 340 |
| 565 | 20240527 | 094500 | 537997380 | 12630 | 12610 | 12630 | 12610 | 229 |
| 566 | 20240527 | 094400 | 535108240 | 12610 | 12590 | 12630 | 12560 | 2602 |
| 567 | 20240527 | 094300 | 502356460 | 12590 | 12590 | 12590 | 12580 | 47 |
| 568 | 20240527 | 094200 | 501764740 | 12590 | 12590 | 12590 | 12580 | 2012 |
| 569 | 20240527 | 094100 | 476441780 | 12590 | 12600 | 12600 | 12590 | 510 |
| 570 | 20240527 | 094000 | 470017000 | 12600 | 12630 | 12630 | 12600 | 1258 |
| 571 | 20240527 | 093900 | 454146380 | 12630 | 12650 | 12650 | 12630 | 236 |
| 572 | 20240527 | 093800 | 451164650 | 12650 | 12650 | 12650 | 12650 | 1 |
| 573 | 20240527 | 093700 | 451152000 | 12630 | 12660 | 12660 | 12630 | 229 |
| 574 | 20240527 | 093600 | 448259590 | 12630 | 12660 | 12660 | 12630 | 3001 |
| 575 | 20240527 | 093500 | 410334770 | 12660 | 12680 | 12680 | 12660 | 1100 |
| 576 | 20240527 | 093400 | 396400900 | 12680 | 12690 | 12690 | 12680 | 669 |
| 577 | 20240527 | 093300 | 387912970 | 12690 | 12700 | 12700 | 12690 | 160 |
| 578 | 20240527 | 093200 | 385882560 | 12690 | 12670 | 12690 | 12670 | 543 |
| 579 | 20240527 | 093100 | 379002700 | 12670 | 12730 | 12730 | 12670 | 1451 |
| 580 | 20240527 | 093000 | 360558530 | 12760 | 12760 | 12760 | 12760 | 99 |
| 581 | 20240527 | 092900 | 359295290 | 12760 | 12760 | 12760 | 12760 | 1 |
| 582 | 20240527 | 092800 | 359282530 | 12760 | 12710 | 12760 | 12710 | 454 |
| 583 | 20240527 | 092700 | 353508740 | 12690 | 12700 | 12700 | 12690 | 45 |
| 584 | 20240527 | 092600 | 352937480 | 12670 | 12690 | 12690 | 12670 | 1045 |
| 585 | 20240527 | 092500 | 339677220 | 12690 | 12700 | 12700 | 12690 | 243 |
| 586 | 20240527 | 092400 | 336593530 | 12710 | 12670 | 12710 | 12670 | 650 |
| 587 | 20240527 | 092300 | 328353730 | 12690 | 12690 | 12690 | 12690 | 4 |
| 588 | 20240527 | 092200 | 328302970 | 12700 | 12690 | 12700 | 12690 | 203 |
| 589 | 20240527 | 092100 | 325725900 | 12700 | 12700 | 12730 | 12700 | 130 |
| 590 | 20240527 | 092000 | 324074450 | 12700 | 12710 | 12730 | 12700 | 72 |
| 591 | 20240527 | 091900 | 323159180 | 12720 | 12690 | 12720 | 12690 | 6 |
| 592 | 20240527 | 091800 | 323082890 | 12690 | 12690 | 12720 | 12690 | 81 |
| 593 | 20240527 | 091700 | 322054310 | 12730 | 12640 | 12730 | 12640 | 665 |
| 594 | 20240527 | 091600 | 313625390 | 12650 | 12650 | 12650 | 12650 | 10 |
| 595 | 20240527 | 091500 | 313498890 | 12650 | 12650 | 12650 | 12650 | 260 |
| 596 | 20240527 | 091400 | 310209890 | 12700 | 12660 | 12700 | 12640 | 743 |
| 597 | 20240527 | 091300 | 300796430 | 12630 | 12670 | 12670 | 12630 | 926 |
| 598 | 20240527 | 091200 | 289094650 | 12660 | 12700 | 12700 | 12660 | 2058 |
| 599 | 20240527 | 091100 | 262993950 | 12700 | 12760 | 12760 | 12700 | 4148 |
| 600 | 20240527 | 091000 | 210208360 | 12760 | 12770 | 12790 | 12760 | 134 |
| 601 | 20240527 | 090900 | 208496780 | 12770 | 12770 | 12780 | 12770 | 487 |
| 602 | 20240527 | 090800 | 202277690 | 12770 | 12820 | 12820 | 12760 | 1015 |
| 603 | 20240527 | 090700 | 189305420 | 12820 | 12760 | 12820 | 12750 | 1814 |
| 604 | 20240527 | 090600 | 166148630 | 12760 | 12780 | 12780 | 12760 | 518 |
| 605 | 20240527 | 090500 | 159530270 | 12780 | 12740 | 12780 | 12740 | 149 |
| 606 | 20240527 | 090400 | 157628490 | 12740 | 12780 | 12780 | 12720 | 737 |
| 607 | 20240527 | 090300 | 148241980 | 12720 | 12780 | 12810 | 12720 | 2691 |
| 608 | 20240527 | 090200 | 113951270 | 12780 | 12810 | 12810 | 12780 | 637 |
| 609 | 20240527 | 090100 | 105798880 | 12810 | 12800 | 12900 | 12790 | 1932 |
| 610 | 20240527 | 090000 | 81048730 | 12800 | 12910 | 12910 | 12800 | 6292 |