32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 191200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 3 | 20240528 | 191100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 4 | 20240528 | 191000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 5 | 20240528 | 190900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 6 | 20240528 | 190800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 7 | 20240528 | 190700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 8 | 20240528 | 190600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 9 | 20240528 | 190500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 10 | 20240528 | 190400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 11 | 20240528 | 190300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 12 | 20240528 | 190200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 13 | 20240528 | 190100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 14 | 20240528 | 190000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 15 | 20240528 | 185900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 16 | 20240528 | 185800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 17 | 20240528 | 185700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 18 | 20240528 | 185600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 19 | 20240528 | 185500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 20 | 20240528 | 185400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 21 | 20240528 | 185300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 22 | 20240528 | 185200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 23 | 20240528 | 185100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 24 | 20240528 | 185000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 25 | 20240528 | 184900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 26 | 20240528 | 184800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 27 | 20240528 | 184700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 28 | 20240528 | 184600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 29 | 20240528 | 184500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 30 | 20240528 | 184400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 31 | 20240528 | 184300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 32 | 20240528 | 184200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 33 | 20240528 | 184100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 34 | 20240528 | 184000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 35 | 20240528 | 183900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 36 | 20240528 | 183800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 37 | 20240528 | 183700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 38 | 20240528 | 183600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 39 | 20240528 | 183500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 40 | 20240528 | 183400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 41 | 20240528 | 183300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 42 | 20240528 | 183200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 43 | 20240528 | 183100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 44 | 20240528 | 183000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 45 | 20240528 | 182900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 46 | 20240528 | 182800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 47 | 20240528 | 182700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 48 | 20240528 | 182600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 49 | 20240528 | 182500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 50 | 20240528 | 182400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 51 | 20240528 | 182300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 52 | 20240528 | 182200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 53 | 20240528 | 182100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 54 | 20240528 | 182000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 55 | 20240528 | 181900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 56 | 20240528 | 181800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 57 | 20240528 | 181700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 58 | 20240528 | 181600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 59 | 20240528 | 181500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 60 | 20240528 | 181400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 61 | 20240528 | 181300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 62 | 20240528 | 181200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 63 | 20240528 | 181100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 64 | 20240528 | 181000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 65 | 20240528 | 180900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 66 | 20240528 | 180800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 67 | 20240528 | 180700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 68 | 20240528 | 180600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 69 | 20240528 | 180500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 70 | 20240528 | 180400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 71 | 20240528 | 180300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 72 | 20240528 | 180200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 73 | 20240528 | 180100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 74 | 20240528 | 180000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 75 | 20240528 | 175900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 76 | 20240528 | 175800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 77 | 20240528 | 175700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 78 | 20240528 | 175600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 79 | 20240528 | 175500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 80 | 20240528 | 175400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 81 | 20240528 | 175300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 82 | 20240528 | 175200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 83 | 20240528 | 175100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 84 | 20240528 | 175000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 85 | 20240528 | 174900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 86 | 20240528 | 174800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 87 | 20240528 | 174700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 88 | 20240528 | 174600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 89 | 20240528 | 174500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 90 | 20240528 | 174400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 91 | 20240528 | 174300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 92 | 20240528 | 174200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 93 | 20240528 | 174100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 94 | 20240528 | 174000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 95 | 20240528 | 173900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 96 | 20240528 | 173800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 97 | 20240528 | 173700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 98 | 20240528 | 173600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 99 | 20240528 | 173500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 100 | 20240528 | 173400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 101 | 20240528 | 173300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 102 | 20240528 | 173200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 103 | 20240528 | 173100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 104 | 20240528 | 173000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 105 | 20240528 | 172900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 106 | 20240528 | 172800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 107 | 20240528 | 172700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 108 | 20240528 | 172600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 109 | 20240528 | 172500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 110 | 20240528 | 172400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 111 | 20240528 | 172300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 112 | 20240528 | 172200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 113 | 20240528 | 172100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 114 | 20240528 | 172000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 115 | 20240528 | 171900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 116 | 20240528 | 171800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 117 | 20240528 | 171700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 118 | 20240528 | 171600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 119 | 20240528 | 171500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 120 | 20240528 | 171400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 121 | 20240528 | 171300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 122 | 20240528 | 171200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 123 | 20240528 | 171100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 124 | 20240528 | 171000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 125 | 20240528 | 170900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 126 | 20240528 | 170800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 127 | 20240528 | 170700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 128 | 20240528 | 170600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 129 | 20240528 | 170500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 130 | 20240528 | 170400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 131 | 20240528 | 170300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 132 | 20240528 | 170200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 133 | 20240528 | 170100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 134 | 20240528 | 170000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 135 | 20240528 | 165900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 136 | 20240528 | 165800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 137 | 20240528 | 165700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 138 | 20240528 | 165600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 139 | 20240528 | 165500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 140 | 20240528 | 165400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 141 | 20240528 | 165300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 142 | 20240528 | 165200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 143 | 20240528 | 165100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 144 | 20240528 | 165000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 145 | 20240528 | 164900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 146 | 20240528 | 164800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 147 | 20240528 | 164700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 148 | 20240528 | 164600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 149 | 20240528 | 164500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 150 | 20240528 | 164400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 151 | 20240528 | 164300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 152 | 20240528 | 164200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 153 | 20240528 | 164100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 154 | 20240528 | 164000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 155 | 20240528 | 163900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 156 | 20240528 | 163800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 157 | 20240528 | 163700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 158 | 20240528 | 163600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 159 | 20240528 | 163500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 160 | 20240528 | 163400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 161 | 20240528 | 163300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 162 | 20240528 | 163200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 163 | 20240528 | 163100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 164 | 20240528 | 163000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 165 | 20240528 | 162900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 166 | 20240528 | 162800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 167 | 20240528 | 162700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 168 | 20240528 | 162600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 169 | 20240528 | 162500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 170 | 20240528 | 162400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 171 | 20240528 | 162300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 172 | 20240528 | 162200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 173 | 20240528 | 162100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 174 | 20240528 | 162000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 175 | 20240528 | 161900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 176 | 20240528 | 161800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 177 | 20240528 | 161700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 178 | 20240528 | 161600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 179 | 20240528 | 161500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 180 | 20240528 | 161400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 181 | 20240528 | 161300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 182 | 20240528 | 161200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 183 | 20240528 | 161100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 184 | 20240528 | 161000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 185 | 20240528 | 160900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 186 | 20240528 | 160800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 187 | 20240528 | 160700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 188 | 20240528 | 160600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 189 | 20240528 | 160500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 190 | 20240528 | 160400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 191 | 20240528 | 160300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 192 | 20240528 | 160200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 193 | 20240528 | 160100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 194 | 20240528 | 160000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 195 | 20240528 | 155900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 196 | 20240528 | 155800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 197 | 20240528 | 155700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 198 | 20240528 | 155600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 199 | 20240528 | 155500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 200 | 20240528 | 155400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 201 | 20240528 | 155300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 202 | 20240528 | 155200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 203 | 20240528 | 155100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 204 | 20240528 | 155000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 205 | 20240528 | 154900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 206 | 20240528 | 154800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 207 | 20240528 | 154700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 208 | 20240528 | 154600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 209 | 20240528 | 154500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 210 | 20240528 | 154400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 211 | 20240528 | 154300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 212 | 20240528 | 154200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 213 | 20240528 | 154100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 214 | 20240528 | 154000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 215 | 20240528 | 153900 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 216 | 20240528 | 153800 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 217 | 20240528 | 153700 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 218 | 20240528 | 153600 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 219 | 20240528 | 153500 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 220 | 20240528 | 153400 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 221 | 20240528 | 153300 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 222 | 20240528 | 153200 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 223 | 20240528 | 153100 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 0 |
| 224 | 20240528 | 153000 | 2547626650 | 18550 | 18550 | 18550 | 18550 | 4956 |
| 225 | 20240528 | 152900 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 226 | 20240528 | 152800 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 227 | 20240528 | 152700 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 228 | 20240528 | 152600 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 229 | 20240528 | 152500 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 230 | 20240528 | 152400 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 231 | 20240528 | 152300 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 232 | 20240528 | 152200 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 233 | 20240528 | 152100 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 234 | 20240528 | 152000 | 2455692850 | 18570 | 18570 | 18570 | 18570 | 0 |
| 235 | 20240528 | 151900 | 2455692850 | 18570 | 18570 | 18630 | 18570 | 1507 |
| 236 | 20240528 | 151800 | 2427671010 | 18570 | 18580 | 18580 | 18570 | 417 |
| 237 | 20240528 | 151700 | 2419926940 | 18570 | 18580 | 18600 | 18570 | 523 |
| 238 | 20240528 | 151600 | 2410209840 | 18610 | 18610 | 18610 | 18580 | 1930 |
| 239 | 20240528 | 151500 | 2374319400 | 18620 | 18620 | 18620 | 18620 | 75 |
| 240 | 20240528 | 151400 | 2372922900 | 18620 | 18640 | 18640 | 18620 | 466 |
| 241 | 20240528 | 151300 | 2364238130 | 18640 | 18620 | 18640 | 18620 | 759 |
| 242 | 20240528 | 151200 | 2350094370 | 18620 | 18620 | 18620 | 18610 | 216 |
| 243 | 20240528 | 151100 | 2346072580 | 18620 | 18620 | 18620 | 18620 | 128 |
| 244 | 20240528 | 151000 | 2343689220 | 18610 | 18620 | 18630 | 18610 | 190 |
| 245 | 20240528 | 150900 | 2340152150 | 18630 | 18640 | 18640 | 18630 | 20 |
| 246 | 20240528 | 150800 | 2339779450 | 18640 | 18650 | 18650 | 18630 | 221 |
| 247 | 20240528 | 150700 | 2335660040 | 18650 | 18650 | 18710 | 18650 | 273 |
| 248 | 20240528 | 150600 | 2330568190 | 18630 | 18640 | 18640 | 18620 | 1257 |
| 249 | 20240528 | 150500 | 2307148090 | 18630 | 18630 | 18630 | 18630 | 132 |
| 250 | 20240528 | 150400 | 2304688930 | 18640 | 18600 | 18640 | 18600 | 69 |
| 251 | 20240528 | 150300 | 2303404850 | 18610 | 18590 | 18610 | 18590 | 4336 |
| 252 | 20240528 | 150200 | 2222760100 | 18590 | 18590 | 18600 | 18590 | 1985 |
| 253 | 20240528 | 150100 | 2185856980 | 18590 | 18620 | 18620 | 18590 | 563 |
| 254 | 20240528 | 150000 | 2175388140 | 18620 | 18660 | 18660 | 18590 | 6191 |
| 255 | 20240528 | 145900 | 2060173730 | 18670 | 18640 | 18680 | 18640 | 1347 |
| 256 | 20240528 | 145800 | 2035042730 | 18640 | 18660 | 18670 | 18640 | 2727 |
| 257 | 20240528 | 145700 | 1984176080 | 18670 | 18680 | 18680 | 18660 | 3380 |
| 258 | 20240528 | 145600 | 1921073340 | 18680 | 18680 | 18680 | 18670 | 654 |
| 259 | 20240528 | 145500 | 1908862200 | 18680 | 18670 | 18680 | 18670 | 59 |
| 260 | 20240528 | 145400 | 1907760660 | 18680 | 18680 | 18680 | 18680 | 140 |
| 261 | 20240528 | 145300 | 1905145460 | 18680 | 18680 | 18680 | 18670 | 22 |
| 262 | 20240528 | 145200 | 1904734620 | 18680 | 18680 | 18680 | 18680 | 79 |
| 263 | 20240528 | 145100 | 1903258900 | 18680 | 18700 | 18700 | 18680 | 397 |
| 264 | 20240528 | 145000 | 1895840560 | 18700 | 18710 | 18710 | 18690 | 448 |
| 265 | 20240528 | 144900 | 1887465430 | 18700 | 18700 | 18700 | 18700 | 32 |
| 266 | 20240528 | 144800 | 1886867030 | 18700 | 18690 | 18700 | 18690 | 614 |
| 267 | 20240528 | 144700 | 1875385250 | 18700 | 18700 | 18700 | 18690 | 23 |
| 268 | 20240528 | 144600 | 1874955270 | 18700 | 18680 | 18710 | 18680 | 1141 |
| 269 | 20240528 | 144500 | 1853627390 | 18680 | 18710 | 18710 | 18670 | 1657 |
| 270 | 20240528 | 144400 | 1822652300 | 18710 | 18710 | 18710 | 18710 | 62 |
| 271 | 20240528 | 144300 | 1821492280 | 18710 | 18710 | 18710 | 18700 | 20 |
| 272 | 20240528 | 144200 | 1821118200 | 18710 | 18710 | 18710 | 18710 | 11 |
| 273 | 20240528 | 144100 | 1820912390 | 18720 | 18680 | 18720 | 18680 | 614 |
| 274 | 20240528 | 144000 | 1809439870 | 18680 | 18680 | 18680 | 18670 | 20 |
| 275 | 20240528 | 143900 | 1809066370 | 18680 | 18680 | 18680 | 18680 | 94 |
| 276 | 20240528 | 143800 | 1807310450 | 18670 | 18670 | 18680 | 18670 | 86 |
| 277 | 20240528 | 143700 | 1805704600 | 18680 | 18680 | 18680 | 18670 | 109 |
| 278 | 20240528 | 143600 | 1803669260 | 18680 | 18670 | 18680 | 18670 | 75 |
| 279 | 20240528 | 143500 | 1802268780 | 18680 | 18670 | 18680 | 18670 | 54 |
| 280 | 20240528 | 143400 | 1801260470 | 18680 | 18680 | 18680 | 18670 | 38 |
| 281 | 20240528 | 143300 | 1800550730 | 18680 | 18670 | 18680 | 18670 | 26 |
| 282 | 20240528 | 143200 | 1800065160 | 18670 | 18670 | 18680 | 18670 | 1128 |
| 283 | 20240528 | 143100 | 1779005380 | 18670 | 18670 | 18680 | 18670 | 122 |
| 284 | 20240528 | 143000 | 1776727420 | 18670 | 18670 | 18670 | 18670 | 62 |
| 285 | 20240528 | 142900 | 1775569880 | 18680 | 18670 | 18680 | 18670 | 153 |
| 286 | 20240528 | 142800 | 1772713130 | 18670 | 18710 | 18710 | 18670 | 1124 |
| 287 | 20240528 | 142700 | 1751706310 | 18710 | 18700 | 18710 | 18700 | 87 |
| 288 | 20240528 | 142600 | 1750078940 | 18700 | 18700 | 18700 | 18700 | 10 |
| 289 | 20240528 | 142500 | 1749891940 | 18710 | 18710 | 18710 | 18700 | 156 |
| 290 | 20240528 | 142400 | 1746973500 | 18710 | 18700 | 18710 | 18700 | 25 |
| 291 | 20240528 | 142300 | 1746505850 | 18710 | 18700 | 18710 | 18700 | 34 |
| 292 | 20240528 | 142200 | 1745870030 | 18700 | 18710 | 18710 | 18700 | 11 |
| 293 | 20240528 | 142100 | 1745664320 | 18700 | 18700 | 18710 | 18700 | 33 |
| 294 | 20240528 | 142000 | 1745047130 | 18710 | 18710 | 18710 | 18710 | 36 |
| 295 | 20240528 | 141900 | 1744373570 | 18710 | 18670 | 18710 | 18670 | 1274 |
| 296 | 20240528 | 141800 | 1720567720 | 18670 | 18680 | 18680 | 18670 | 334 |
| 297 | 20240528 | 141700 | 1714328920 | 18680 | 18680 | 18680 | 18670 | 66 |
| 298 | 20240528 | 141600 | 1713096460 | 18680 | 18680 | 18680 | 18680 | 29 |
| 299 | 20240528 | 141500 | 1712554740 | 18670 | 18680 | 18680 | 18670 | 51 |
| 300 | 20240528 | 141400 | 1711602470 | 18670 | 18680 | 18680 | 18670 | 241 |
| 301 | 20240528 | 141300 | 1707102950 | 18680 | 18680 | 18680 | 18670 | 43 |
| 302 | 20240528 | 141200 | 1706299810 | 18680 | 18680 | 18680 | 18670 | 88 |
| 303 | 20240528 | 141100 | 1704656290 | 18670 | 18680 | 18680 | 18670 | 61 |
| 304 | 20240528 | 141000 | 1703517220 | 18680 | 18670 | 18680 | 18670 | 85 |
| 305 | 20240528 | 140900 | 1701929740 | 18670 | 18670 | 18670 | 18670 | 10 |
| 306 | 20240528 | 140800 | 1701743040 | 18680 | 18690 | 18690 | 18670 | 1426 |
| 307 | 20240528 | 140700 | 1675117090 | 18680 | 18700 | 18700 | 18680 | 707 |
| 308 | 20240528 | 140600 | 1661903310 | 18700 | 18700 | 18700 | 18700 | 27 |
| 309 | 20240528 | 140500 | 1661398410 | 18690 | 18700 | 18700 | 18690 | 231 |
| 310 | 20240528 | 140400 | 1657078810 | 18700 | 18690 | 18700 | 18690 | 115 |
| 311 | 20240528 | 140300 | 1654928530 | 18700 | 18700 | 18700 | 18690 | 276 |
| 312 | 20240528 | 140200 | 1649767430 | 18700 | 18710 | 18710 | 18700 | 174 |
| 313 | 20240528 | 140100 | 1646513420 | 18710 | 18710 | 18710 | 18710 | 82 |
| 314 | 20240528 | 140000 | 1644979200 | 18710 | 18710 | 18710 | 18710 | 2 |
| 315 | 20240528 | 135900 | 1644941780 | 18710 | 18700 | 18710 | 18700 | 138 |
| 316 | 20240528 | 135800 | 1642361170 | 18700 | 18700 | 18700 | 18690 | 131 |
| 317 | 20240528 | 135700 | 1639911750 | 18690 | 18700 | 18700 | 18690 | 19 |
| 318 | 20240528 | 135600 | 1639556540 | 18700 | 18710 | 18710 | 18700 | 119 |
| 319 | 20240528 | 135500 | 1637331120 | 18710 | 18710 | 18710 | 18700 | 17 |
| 320 | 20240528 | 135400 | 1637013060 | 18720 | 18710 | 18720 | 18710 | 92 |
| 321 | 20240528 | 135300 | 1635291620 | 18710 | 18700 | 18710 | 18700 | 61 |
| 322 | 20240528 | 135200 | 1634150330 | 18690 | 18670 | 18690 | 18670 | 269 |
| 323 | 20240528 | 135100 | 1629125320 | 18670 | 18670 | 18670 | 18670 | 2 |
| 324 | 20240528 | 135000 | 1629087980 | 18670 | 18670 | 18670 | 18670 | 70 |
| 325 | 20240528 | 134900 | 1627781080 | 18670 | 18680 | 18680 | 18670 | 658 |
| 326 | 20240528 | 134800 | 1615495700 | 18680 | 18680 | 18680 | 18670 | 36 |
| 327 | 20240528 | 134700 | 1614823270 | 18670 | 18670 | 18670 | 18670 | 110 |
| 328 | 20240528 | 134600 | 1612769570 | 18660 | 18670 | 18670 | 18660 | 822 |
| 329 | 20240528 | 134500 | 1597430470 | 18670 | 18670 | 18670 | 18670 | 28 |
| 330 | 20240528 | 134400 | 1596907710 | 18670 | 18680 | 18680 | 18670 | 39 |
| 331 | 20240528 | 134300 | 1596179290 | 18680 | 18680 | 18680 | 18680 | 35 |
| 332 | 20240528 | 134200 | 1595525490 | 18680 | 18670 | 18700 | 18670 | 580 |
| 333 | 20240528 | 134100 | 1584681160 | 18670 | 18660 | 18670 | 18660 | 44 |
| 334 | 20240528 | 134000 | 1583859780 | 18670 | 18680 | 18690 | 18670 | 1127 |
| 335 | 20240528 | 133900 | 1562807350 | 18690 | 18660 | 18690 | 18660 | 273 |
| 336 | 20240528 | 133800 | 1557710110 | 18670 | 18660 | 18670 | 18660 | 112 |
| 337 | 20240528 | 133700 | 1555620150 | 18670 | 18670 | 18670 | 18660 | 13 |
| 338 | 20240528 | 133600 | 1555377540 | 18670 | 18670 | 18670 | 18660 | 273 |
| 339 | 20240528 | 133500 | 1550281510 | 18670 | 18670 | 18670 | 18660 | 109 |
| 340 | 20240528 | 133400 | 1548246620 | 18660 | 18660 | 18660 | 18660 | 98 |
| 341 | 20240528 | 133300 | 1546417940 | 18660 | 18660 | 18660 | 18650 | 537 |
| 342 | 20240528 | 133200 | 1536397820 | 18660 | 18650 | 18660 | 18650 | 57 |
| 343 | 20240528 | 133100 | 1535334720 | 18650 | 18660 | 18660 | 18650 | 23 |
| 344 | 20240528 | 133000 | 1534905730 | 18650 | 18630 | 18650 | 18630 | 142 |
| 345 | 20240528 | 132900 | 1532258050 | 18640 | 18660 | 18670 | 18640 | 709 |
| 346 | 20240528 | 132800 | 1519035910 | 18660 | 18660 | 18670 | 18650 | 745 |
| 347 | 20240528 | 132700 | 1505134610 | 18660 | 18730 | 18730 | 18660 | 8705 |
| 348 | 20240528 | 132600 | 1342389490 | 18730 | 18720 | 18730 | 18720 | 114 |
| 349 | 20240528 | 132500 | 1340254590 | 18720 | 18730 | 18730 | 18720 | 16 |
| 350 | 20240528 | 132400 | 1339955010 | 18730 | 18720 | 18730 | 18720 | 59 |
| 351 | 20240528 | 132300 | 1338850350 | 18730 | 18720 | 18730 | 18720 | 46 |
| 352 | 20240528 | 132200 | 1337989090 | 18730 | 18720 | 18730 | 18720 | 20 |
| 353 | 20240528 | 132100 | 1337614590 | 18720 | 18720 | 18720 | 18720 | 85 |
| 354 | 20240528 | 132000 | 1336023390 | 18730 | 18730 | 18730 | 18720 | 62 |
| 355 | 20240528 | 131900 | 1334862560 | 18730 | 18730 | 18730 | 18730 | 0 |
| 356 | 20240528 | 131800 | 1334862560 | 18730 | 18730 | 18730 | 18720 | 121 |
| 357 | 20240528 | 131700 | 1332596860 | 18730 | 18730 | 18730 | 18730 | 4 |
| 358 | 20240528 | 131600 | 1332521940 | 18730 | 18740 | 18740 | 18720 | 297 |
| 359 | 20240528 | 131500 | 1326958900 | 18740 | 18740 | 18740 | 18740 | 0 |
| 360 | 20240528 | 131400 | 1326958900 | 18740 | 18730 | 18740 | 18730 | 268 |
| 361 | 20240528 | 131300 | 1321937100 | 18740 | 18740 | 18740 | 18740 | 52 |
| 362 | 20240528 | 131200 | 1320962620 | 18740 | 18740 | 18740 | 18730 | 15 |
| 363 | 20240528 | 131100 | 1320681620 | 18740 | 18740 | 18740 | 18740 | 24 |
| 364 | 20240528 | 131000 | 1320231860 | 18740 | 18730 | 18740 | 18730 | 23 |
| 365 | 20240528 | 130900 | 1319800980 | 18730 | 18730 | 18730 | 18720 | 191 |
| 366 | 20240528 | 130800 | 1316223860 | 18730 | 18730 | 18730 | 18720 | 90 |
| 367 | 20240528 | 130700 | 1314538260 | 18730 | 18730 | 18730 | 18730 | 1 |
| 368 | 20240528 | 130600 | 1314519530 | 18720 | 18730 | 18730 | 18720 | 112 |
| 369 | 20240528 | 130500 | 1312422190 | 18730 | 18720 | 18730 | 18720 | 12 |
| 370 | 20240528 | 130400 | 1312197530 | 18730 | 18730 | 18730 | 18730 | 11 |
| 371 | 20240528 | 130300 | 1311991500 | 18730 | 18730 | 18730 | 18720 | 21 |
| 372 | 20240528 | 130200 | 1311598270 | 18730 | 18730 | 18730 | 18730 | 14 |
| 373 | 20240528 | 130100 | 1311336050 | 18730 | 18730 | 18730 | 18720 | 195 |
| 374 | 20240528 | 130000 | 1307683800 | 18730 | 18730 | 18730 | 18730 | 0 |
| 375 | 20240528 | 125900 | 1307683800 | 18730 | 18730 | 18730 | 18720 | 16 |
| 376 | 20240528 | 125800 | 1307384220 | 18730 | 18730 | 18730 | 18720 | 62 |
| 377 | 20240528 | 125700 | 1306223460 | 18720 | 18720 | 18730 | 18720 | 45 |
| 378 | 20240528 | 125600 | 1305381040 | 18720 | 18720 | 18720 | 18710 | 53 |
| 379 | 20240528 | 125500 | 1304389030 | 18720 | 18710 | 18730 | 18710 | 27 |
| 380 | 20240528 | 125400 | 1303883580 | 18730 | 18730 | 18730 | 18730 | 6 |
| 381 | 20240528 | 125300 | 1303771200 | 18730 | 18720 | 18730 | 18710 | 402 |
| 382 | 20240528 | 125200 | 1296242150 | 18720 | 18730 | 18730 | 18720 | 33 |
| 383 | 20240528 | 125100 | 1295624210 | 18730 | 18720 | 18730 | 18720 | 311 |
| 384 | 20240528 | 125000 | 1289800340 | 18720 | 18720 | 18720 | 18720 | 6 |
| 385 | 20240528 | 124900 | 1289688020 | 18720 | 18730 | 18730 | 18720 | 23 |
| 386 | 20240528 | 124800 | 1289257440 | 18710 | 18720 | 18730 | 18710 | 160 |
| 387 | 20240528 | 124700 | 1286262740 | 18730 | 18720 | 18730 | 18720 | 32 |
| 388 | 20240528 | 124600 | 1285663660 | 18720 | 18720 | 18720 | 18710 | 108 |
| 389 | 20240528 | 124500 | 1283642000 | 18720 | 18720 | 18720 | 18720 | 26 |
| 390 | 20240528 | 124400 | 1283155280 | 18720 | 18710 | 18720 | 18710 | 35 |
| 391 | 20240528 | 124300 | 1282500180 | 18720 | 18720 | 18720 | 18720 | 10 |
| 392 | 20240528 | 124200 | 1282312980 | 18720 | 18710 | 18720 | 18710 | 14 |
| 393 | 20240528 | 124100 | 1282051000 | 18720 | 18720 | 18720 | 18720 | 127 |
| 394 | 20240528 | 124000 | 1279673560 | 18720 | 18710 | 18720 | 18710 | 33 |
| 395 | 20240528 | 123900 | 1279055930 | 18720 | 18720 | 18720 | 18720 | 18 |
| 396 | 20240528 | 123800 | 1278718970 | 18720 | 18710 | 18720 | 18710 | 38 |
| 397 | 20240528 | 123700 | 1278007710 | 18720 | 18720 | 18720 | 18720 | 13 |
| 398 | 20240528 | 123600 | 1277764350 | 18720 | 18720 | 18720 | 18720 | 0 |
| 399 | 20240528 | 123500 | 1277764350 | 18720 | 18710 | 18720 | 18710 | 421 |
| 400 | 20240528 | 123400 | 1269887430 | 18720 | 18710 | 18720 | 18710 | 180 |
| 401 | 20240528 | 123300 | 1266518030 | 18720 | 18720 | 18720 | 18720 | 57 |
| 402 | 20240528 | 123200 | 1265450990 | 18710 | 18720 | 18720 | 18710 | 65 |
| 403 | 20240528 | 123100 | 1264234520 | 18710 | 18710 | 18710 | 18710 | 5 |
| 404 | 20240528 | 123000 | 1264140970 | 18710 | 18720 | 18720 | 18700 | 97 |
| 405 | 20240528 | 122900 | 1262326180 | 18720 | 18720 | 18720 | 18720 | 14 |
| 406 | 20240528 | 122800 | 1262064100 | 18730 | 18710 | 18730 | 18710 | 846 |
| 407 | 20240528 | 122700 | 1246235420 | 18710 | 18720 | 18720 | 18710 | 1023 |
| 408 | 20240528 | 122600 | 1227094490 | 18720 | 18720 | 18720 | 18720 | 31 |
| 409 | 20240528 | 122500 | 1226514170 | 18720 | 18730 | 18730 | 18720 | 71 |
| 410 | 20240528 | 122400 | 1225184890 | 18720 | 18720 | 18720 | 18720 | 69 |
| 411 | 20240528 | 122300 | 1223893210 | 18720 | 18710 | 18720 | 18710 | 104 |
| 412 | 20240528 | 122200 | 1221946830 | 18720 | 18720 | 18720 | 18710 | 58 |
| 413 | 20240528 | 122100 | 1220861120 | 18720 | 18720 | 18720 | 18710 | 75 |
| 414 | 20240528 | 122000 | 1219457220 | 18720 | 18720 | 18720 | 18720 | 180 |
| 415 | 20240528 | 121900 | 1216087620 | 18720 | 18720 | 18720 | 18710 | 89 |
| 416 | 20240528 | 121800 | 1214422240 | 18720 | 18730 | 18730 | 18710 | 751 |
| 417 | 20240528 | 121700 | 1200368480 | 18720 | 18750 | 18750 | 18720 | 504 |
| 418 | 20240528 | 121600 | 1190925150 | 18750 | 18740 | 18750 | 18740 | 86 |
| 419 | 20240528 | 121500 | 1189312750 | 18740 | 18740 | 18740 | 18740 | 110 |
| 420 | 20240528 | 121400 | 1187251350 | 18740 | 18740 | 18740 | 18740 | 0 |
| 421 | 20240528 | 121300 | 1187251350 | 18740 | 18760 | 18760 | 18740 | 581 |
| 422 | 20240528 | 121200 | 1176352740 | 18740 | 18740 | 18740 | 18740 | 8 |
| 423 | 20240528 | 121100 | 1176202820 | 18740 | 18730 | 18750 | 18730 | 86 |
| 424 | 20240528 | 121000 | 1174591070 | 18730 | 18720 | 18730 | 18720 | 141 |
| 425 | 20240528 | 120900 | 1171951040 | 18720 | 18720 | 18720 | 18720 | 10 |
| 426 | 20240528 | 120800 | 1171763840 | 18720 | 18720 | 18720 | 18710 | 1033 |
| 427 | 20240528 | 120700 | 1152434170 | 18710 | 18740 | 18740 | 18710 | 1580 |
| 428 | 20240528 | 120600 | 1122859520 | 18750 | 18760 | 18800 | 18730 | 1184 |
| 429 | 20240528 | 120500 | 1100662630 | 18760 | 18760 | 18760 | 18750 | 58 |
| 430 | 20240528 | 120400 | 1099575050 | 18750 | 18760 | 18800 | 18750 | 829 |
| 431 | 20240528 | 120300 | 1084005600 | 18760 | 18760 | 18760 | 18760 | 1 |
| 432 | 20240528 | 120200 | 1083986840 | 18750 | 18760 | 18760 | 18750 | 726 |
| 433 | 20240528 | 120100 | 1070374230 | 18760 | 18760 | 18790 | 18760 | 765 |
| 434 | 20240528 | 120000 | 1056006150 | 18760 | 18760 | 18760 | 18750 | 97 |
| 435 | 20240528 | 115900 | 1054186530 | 18760 | 18760 | 18760 | 18760 | 58 |
| 436 | 20240528 | 115800 | 1053098450 | 18760 | 18760 | 18760 | 18750 | 153 |
| 437 | 20240528 | 115700 | 1050228270 | 18750 | 18750 | 18750 | 18750 | 0 |
| 438 | 20240528 | 115600 | 1050228270 | 18750 | 18760 | 18760 | 18750 | 250 |
| 439 | 20240528 | 115500 | 1045539860 | 18760 | 18760 | 18760 | 18760 | 616 |
| 440 | 20240528 | 115400 | 1033983700 | 18760 | 18780 | 18780 | 18760 | 909 |
| 441 | 20240528 | 115300 | 1016921850 | 18780 | 18780 | 18780 | 18780 | 5 |
| 442 | 20240528 | 115200 | 1016827950 | 18770 | 18780 | 18780 | 18770 | 12 |
| 443 | 20240528 | 115100 | 1016602700 | 18780 | 18800 | 18800 | 18780 | 311 |
| 444 | 20240528 | 115000 | 1010761440 | 18790 | 18800 | 18800 | 18790 | 15 |
| 445 | 20240528 | 114900 | 1010479540 | 18800 | 18810 | 18810 | 18790 | 606 |
| 446 | 20240528 | 114800 | 999085180 | 18810 | 18810 | 18810 | 18810 | 1 |
| 447 | 20240528 | 114700 | 999066370 | 18810 | 18800 | 18810 | 18800 | 124 |
| 448 | 20240528 | 114600 | 996734210 | 18790 | 18800 | 18800 | 18790 | 612 |
| 449 | 20240528 | 114500 | 985229810 | 18790 | 18790 | 18790 | 18790 | 12 |
| 450 | 20240528 | 114400 | 985004330 | 18800 | 18800 | 18800 | 18800 | 8 |
| 451 | 20240528 | 114300 | 984853930 | 18790 | 18780 | 18790 | 18780 | 284 |
| 452 | 20240528 | 114200 | 979520290 | 18780 | 18780 | 18780 | 18780 | 45 |
| 453 | 20240528 | 114100 | 978675190 | 18780 | 18780 | 18780 | 18770 | 13 |
| 454 | 20240528 | 114000 | 978431150 | 18780 | 18780 | 18780 | 18780 | 1 |
| 455 | 20240528 | 113900 | 978412370 | 18780 | 18800 | 18800 | 18780 | 316 |
| 456 | 20240528 | 113800 | 972475820 | 18780 | 18780 | 18780 | 18780 | 70 |
| 457 | 20240528 | 113700 | 971161220 | 18780 | 18790 | 18790 | 18780 | 386 |
| 458 | 20240528 | 113600 | 963908420 | 18790 | 18790 | 18790 | 18790 | 10 |
| 459 | 20240528 | 113500 | 963720520 | 18790 | 18810 | 18810 | 18790 | 4 |
| 460 | 20240528 | 113400 | 963645320 | 18800 | 18800 | 18800 | 18800 | 151 |
| 461 | 20240528 | 113300 | 960806520 | 18800 | 18780 | 18800 | 18780 | 561 |
| 462 | 20240528 | 113200 | 950270400 | 18770 | 18760 | 18770 | 18760 | 55 |
| 463 | 20240528 | 113100 | 949238400 | 18760 | 18760 | 18760 | 18750 | 317 |
| 464 | 20240528 | 113000 | 943291580 | 18760 | 18760 | 18770 | 18750 | 871 |
| 465 | 20240528 | 112900 | 926954610 | 18770 | 18800 | 18810 | 18760 | 1574 |
| 466 | 20240528 | 112800 | 897377710 | 18790 | 18790 | 18790 | 18790 | 36 |
| 467 | 20240528 | 112700 | 896701270 | 18790 | 18780 | 18790 | 18780 | 269 |
| 468 | 20240528 | 112600 | 891648070 | 18780 | 18780 | 18780 | 18780 | 354 |
| 469 | 20240528 | 112500 | 884999950 | 18790 | 18790 | 18790 | 18790 | 3 |
| 470 | 20240528 | 112400 | 884943580 | 18790 | 18780 | 18790 | 18780 | 117 |
| 471 | 20240528 | 112300 | 882745250 | 18790 | 18790 | 18790 | 18780 | 130 |
| 472 | 20240528 | 112200 | 880303180 | 18790 | 18790 | 18790 | 18780 | 177 |
| 473 | 20240528 | 112100 | 876977450 | 18790 | 18810 | 18810 | 18790 | 1935 |
| 474 | 20240528 | 112000 | 840598790 | 18820 | 18840 | 18840 | 18820 | 6 |
| 475 | 20240528 | 111900 | 840485770 | 18810 | 18810 | 18810 | 18810 | 526 |
| 476 | 20240528 | 111800 | 830591710 | 18820 | 18830 | 18830 | 18820 | 346 |
| 477 | 20240528 | 111700 | 824078890 | 18830 | 18830 | 18840 | 18830 | 90 |
| 478 | 20240528 | 111600 | 822383660 | 18820 | 18830 | 18830 | 18820 | 34 |
| 479 | 20240528 | 111500 | 821743540 | 18830 | 18820 | 18830 | 18820 | 532 |
| 480 | 20240528 | 111400 | 811731180 | 18820 | 18830 | 18830 | 18820 | 234 |
| 481 | 20240528 | 111300 | 807326380 | 18830 | 18910 | 18920 | 18830 | 2195 |
| 482 | 20240528 | 111200 | 765902050 | 18920 | 18920 | 18920 | 18920 | 8 |
| 483 | 20240528 | 111100 | 765750690 | 18910 | 18910 | 18910 | 18910 | 32 |
| 484 | 20240528 | 111000 | 765145570 | 18890 | 18890 | 18890 | 18890 | 6 |
| 485 | 20240528 | 110900 | 765032230 | 18890 | 18840 | 18890 | 18840 | 870 |
| 486 | 20240528 | 110800 | 748611430 | 18850 | 18850 | 18850 | 18850 | 2 |
| 487 | 20240528 | 110700 | 748573730 | 18850 | 18850 | 18850 | 18840 | 28 |
| 488 | 20240528 | 110600 | 748046030 | 18850 | 18850 | 18850 | 18840 | 42 |
| 489 | 20240528 | 110500 | 747254370 | 18850 | 18860 | 18860 | 18840 | 259 |
| 490 | 20240528 | 110400 | 742372310 | 18860 | 18870 | 18870 | 18860 | 17 |
| 491 | 20240528 | 110300 | 742051680 | 18860 | 18860 | 18860 | 18860 | 462 |
| 492 | 20240528 | 110200 | 733338360 | 18870 | 18870 | 18900 | 18860 | 351 |
| 493 | 20240528 | 110100 | 726707400 | 18870 | 18870 | 18870 | 18860 | 48 |
| 494 | 20240528 | 110000 | 725801740 | 18870 | 18870 | 18870 | 18860 | 216 |
| 495 | 20240528 | 105900 | 721726320 | 18870 | 18880 | 18880 | 18870 | 550 |
| 496 | 20240528 | 105800 | 711347720 | 18870 | 18870 | 18870 | 18850 | 1088 |
| 497 | 20240528 | 105700 | 690830010 | 18880 | 18910 | 18910 | 18870 | 3408 |
| 498 | 20240528 | 105600 | 626459620 | 18910 | 18920 | 18920 | 18910 | 265 |
| 499 | 20240528 | 105500 | 621447470 | 18910 | 18910 | 18910 | 18910 | 10 |
| 500 | 20240528 | 105400 | 621258370 | 18910 | 18930 | 18930 | 18910 | 2444 |
| 501 | 20240528 | 105300 | 575032550 | 18930 | 18930 | 18930 | 18930 | 570 |
| 502 | 20240528 | 105200 | 564242450 | 18930 | 18940 | 18950 | 18930 | 529 |
| 503 | 20240528 | 105100 | 554226860 | 18950 | 18940 | 18950 | 18940 | 25 |
| 504 | 20240528 | 105000 | 553753240 | 18950 | 18950 | 18950 | 18940 | 57 |
| 505 | 20240528 | 104900 | 552673390 | 18950 | 18950 | 18950 | 18950 | 0 |
| 506 | 20240528 | 104800 | 552673390 | 18950 | 18940 | 18950 | 18940 | 25 |
| 507 | 20240528 | 104700 | 552199870 | 18940 | 18940 | 18940 | 18940 | 0 |
| 508 | 20240528 | 104600 | 552199870 | 18940 | 18940 | 18940 | 18940 | 32 |
| 509 | 20240528 | 104500 | 551593790 | 18940 | 18940 | 18950 | 18940 | 33 |
| 510 | 20240528 | 104400 | 550968590 | 18940 | 18940 | 18940 | 18940 | 10 |
| 511 | 20240528 | 104300 | 550779190 | 18940 | 18970 | 18970 | 18940 | 1129 |
| 512 | 20240528 | 104200 | 529380330 | 18970 | 18970 | 18980 | 18970 | 31 |
| 513 | 20240528 | 104100 | 528792250 | 18970 | 18970 | 18970 | 18970 | 0 |
| 514 | 20240528 | 104000 | 528792250 | 18970 | 18980 | 18980 | 18970 | 44 |
| 515 | 20240528 | 103900 | 527957360 | 18980 | 18990 | 18990 | 18980 | 150 |
| 516 | 20240528 | 103800 | 525110340 | 18990 | 18980 | 18990 | 18980 | 28 |
| 517 | 20240528 | 103700 | 524578860 | 18990 | 18990 | 18990 | 18990 | 16 |
| 518 | 20240528 | 103600 | 524275020 | 18980 | 18980 | 18980 | 18980 | 10 |
| 519 | 20240528 | 103500 | 524085220 | 18980 | 18980 | 18980 | 18980 | 34 |
| 520 | 20240528 | 103400 | 523439900 | 18980 | 18980 | 18980 | 18980 | 24 |
| 521 | 20240528 | 103300 | 522984380 | 18990 | 19020 | 19020 | 18960 | 295 |
| 522 | 20240528 | 103200 | 517383060 | 18990 | 18980 | 18990 | 18980 | 129 |
| 523 | 20240528 | 103100 | 514933360 | 18990 | 19000 | 19010 | 18990 | 1120 |
| 524 | 20240528 | 103000 | 493648740 | 19010 | 19010 | 19010 | 19010 | 10 |
| 525 | 20240528 | 102900 | 493458640 | 18970 | 18970 | 18970 | 18960 | 474 |
| 526 | 20240528 | 102800 | 484466960 | 18970 | 18970 | 18970 | 18970 | 13 |
| 527 | 20240528 | 102700 | 484220350 | 18970 | 18960 | 18970 | 18960 | 26 |
| 528 | 20240528 | 102600 | 483727230 | 18960 | 18960 | 18960 | 18960 | 0 |
| 529 | 20240528 | 102500 | 483727230 | 18960 | 18970 | 18970 | 18960 | 107 |
| 530 | 20240528 | 102400 | 481697670 | 18970 | 18970 | 18970 | 18970 | 16 |
| 531 | 20240528 | 102300 | 481394150 | 18960 | 18960 | 18970 | 18960 | 45 |
| 532 | 20240528 | 102200 | 480540930 | 18970 | 18960 | 18970 | 18960 | 33 |
| 533 | 20240528 | 102100 | 479915240 | 18950 | 18960 | 18960 | 18950 | 11 |
| 534 | 20240528 | 102000 | 479706780 | 18960 | 18970 | 18970 | 18960 | 29 |
| 535 | 20240528 | 101900 | 479156800 | 18980 | 18980 | 18980 | 18980 | 40 |
| 536 | 20240528 | 101800 | 478397600 | 18980 | 18950 | 19010 | 18940 | 748 |
| 537 | 20240528 | 101700 | 464203890 | 18940 | 18940 | 18950 | 18940 | 431 |
| 538 | 20240528 | 101600 | 456036740 | 18940 | 18990 | 18990 | 18940 | 581 |
| 539 | 20240528 | 101500 | 445019930 | 18950 | 18920 | 18950 | 18920 | 358 |
| 540 | 20240528 | 101400 | 438237970 | 18920 | 18950 | 18950 | 18910 | 2684 |
| 541 | 20240528 | 101300 | 387439470 | 18960 | 18990 | 18990 | 18960 | 985 |
| 542 | 20240528 | 101200 | 368754180 | 18990 | 18980 | 18990 | 18980 | 18 |
| 543 | 20240528 | 101100 | 368412420 | 18990 | 18980 | 19000 | 18980 | 589 |
| 544 | 20240528 | 101000 | 357227550 | 18970 | 18970 | 18980 | 18970 | 91 |
| 545 | 20240528 | 100900 | 355500690 | 18970 | 18980 | 18980 | 18970 | 21 |
| 546 | 20240528 | 100800 | 355102190 | 18970 | 18980 | 18980 | 18970 | 52 |
| 547 | 20240528 | 100700 | 354115730 | 18970 | 18980 | 18990 | 18970 | 50 |
| 548 | 20240528 | 100600 | 353166900 | 18990 | 18990 | 18990 | 18980 | 13 |
| 549 | 20240528 | 100500 | 352920130 | 18970 | 18970 | 18970 | 18970 | 197 |
| 550 | 20240528 | 100400 | 349183040 | 18970 | 18990 | 18990 | 18960 | 248 |
| 551 | 20240528 | 100300 | 344478470 | 18970 | 18990 | 18990 | 18970 | 735 |
| 552 | 20240528 | 100200 | 330533440 | 18990 | 18990 | 18990 | 18980 | 19 |
| 553 | 20240528 | 100100 | 330172730 | 18990 | 18980 | 18990 | 18980 | 25 |
| 554 | 20240528 | 100000 | 329698050 | 18980 | 19000 | 19000 | 18980 | 426 |
| 555 | 20240528 | 095900 | 321610820 | 18990 | 18990 | 18990 | 18990 | 0 |
| 556 | 20240528 | 095800 | 321610820 | 18990 | 19010 | 19010 | 18990 | 528 |
| 557 | 20240528 | 095700 | 311578820 | 19010 | 19000 | 19010 | 19000 | 445 |
| 558 | 20240528 | 095600 | 303123520 | 19000 | 19010 | 19010 | 19000 | 20 |
| 559 | 20240528 | 095500 | 302743420 | 19010 | 19000 | 19010 | 19000 | 42 |
| 560 | 20240528 | 095400 | 301945320 | 19000 | 19010 | 19010 | 19000 | 55 |
| 561 | 20240528 | 095300 | 300900140 | 19010 | 19010 | 19020 | 19000 | 132 |
| 562 | 20240528 | 095200 | 298390860 | 19020 | 19010 | 19020 | 19010 | 34 |
| 563 | 20240528 | 095100 | 297744500 | 19010 | 19020 | 19020 | 19010 | 5 |
| 564 | 20240528 | 095000 | 297649430 | 19010 | 19040 | 19040 | 19010 | 114 |
| 565 | 20240528 | 094900 | 295480530 | 19040 | 19040 | 19040 | 19030 | 312 |
| 566 | 20240528 | 094800 | 289540280 | 19040 | 19040 | 19040 | 19040 | 10 |
| 567 | 20240528 | 094700 | 289349880 | 19040 | 19050 | 19050 | 19040 | 4 |
| 568 | 20240528 | 094600 | 289273710 | 19050 | 19050 | 19050 | 19050 | 6 |
| 569 | 20240528 | 094500 | 289159410 | 19050 | 19010 | 19050 | 19000 | 449 |
| 570 | 20240528 | 094400 | 280624640 | 19010 | 19010 | 19010 | 19010 | 1 |
| 571 | 20240528 | 094300 | 280605630 | 19020 | 19020 | 19030 | 19020 | 96 |
| 572 | 20240528 | 094200 | 278779610 | 19030 | 19000 | 19030 | 19000 | 504 |
| 573 | 20240528 | 094100 | 269203490 | 19040 | 19030 | 19040 | 19030 | 48 |
| 574 | 20240528 | 094000 | 268289610 | 19000 | 19020 | 19020 | 18990 | 259 |
| 575 | 20240528 | 093900 | 263369180 | 19020 | 19000 | 19030 | 19000 | 61 |
| 576 | 20240528 | 093800 | 262208570 | 18990 | 19000 | 19000 | 18990 | 141 |
| 577 | 20240528 | 093700 | 259530910 | 18990 | 19060 | 19060 | 18990 | 47 |
| 578 | 20240528 | 093600 | 258637650 | 19060 | 19000 | 19060 | 19000 | 638 |
| 579 | 20240528 | 093500 | 246499020 | 19010 | 19070 | 19070 | 19010 | 2 |
| 580 | 20240528 | 093400 | 246460940 | 19070 | 18990 | 19070 | 18980 | 440 |
| 581 | 20240528 | 093300 | 238100240 | 19000 | 19020 | 19020 | 19000 | 95 |
| 582 | 20240528 | 093200 | 236295120 | 19020 | 19030 | 19030 | 18990 | 259 |
| 583 | 20240528 | 093100 | 231374550 | 19030 | 19030 | 19030 | 19030 | 6 |
| 584 | 20240528 | 093000 | 231260370 | 19040 | 19040 | 19040 | 18990 | 203 |
| 585 | 20240528 | 092900 | 227402410 | 19000 | 19030 | 19030 | 19000 | 225 |
| 586 | 20240528 | 092800 | 223125310 | 19040 | 19070 | 19100 | 19040 | 776 |
| 587 | 20240528 | 092700 | 208336800 | 19070 | 19060 | 19070 | 19060 | 67 |
| 588 | 20240528 | 092600 | 207059250 | 19090 | 19090 | 19090 | 19090 | 95 |
| 589 | 20240528 | 092500 | 205245700 | 19060 | 19060 | 19060 | 19060 | 5 |
| 590 | 20240528 | 092400 | 205150400 | 19060 | 19080 | 19080 | 19030 | 596 |
| 591 | 20240528 | 092300 | 193796010 | 19080 | 19030 | 19080 | 19030 | 105 |
| 592 | 20240528 | 092200 | 191792980 | 19020 | 19030 | 19030 | 19020 | 99 |
| 593 | 20240528 | 092100 | 189909990 | 19000 | 19000 | 19000 | 18990 | 307 |
| 594 | 20240528 | 092000 | 184077040 | 18990 | 18990 | 19000 | 18990 | 314 |
| 595 | 20240528 | 091900 | 178114170 | 18990 | 19000 | 19010 | 18990 | 1286 |
| 596 | 20240528 | 091800 | 153683930 | 19010 | 19030 | 19030 | 19010 | 325 |
| 597 | 20240528 | 091700 | 147504750 | 19030 | 19030 | 19030 | 19020 | 452 |
| 598 | 20240528 | 091600 | 138907470 | 19030 | 19050 | 19050 | 19030 | 224 |
| 599 | 20240528 | 091500 | 134642520 | 19020 | 19020 | 19020 | 19010 | 256 |
| 600 | 20240528 | 091400 | 129773500 | 19020 | 19070 | 19070 | 19020 | 24 |
| 601 | 20240528 | 091300 | 129316020 | 19070 | 19060 | 19080 | 19000 | 1615 |
| 602 | 20240528 | 091200 | 98565680 | 19060 | 19060 | 19060 | 19060 | 70 |
| 603 | 20240528 | 091100 | 97231480 | 19060 | 19070 | 19070 | 19060 | 43 |
| 604 | 20240528 | 091000 | 96411770 | 19080 | 19050 | 19090 | 19050 | 201 |
| 605 | 20240528 | 090900 | 92580630 | 19060 | 19060 | 19100 | 19050 | 348 |
| 606 | 20240528 | 090800 | 85949060 | 19100 | 19070 | 19100 | 19070 | 144 |
| 607 | 20240528 | 090700 | 83200070 | 19100 | 19050 | 19100 | 19040 | 174 |
| 608 | 20240528 | 090600 | 79883130 | 19040 | 19080 | 19080 | 19030 | 709 |
| 609 | 20240528 | 090500 | 66376260 | 19070 | 19070 | 19070 | 19070 | 425 |
| 610 | 20240528 | 090400 | 58271510 | 19020 | 19020 | 19040 | 19020 | 696 |
| 611 | 20240528 | 090300 | 45030770 | 19020 | 19020 | 19020 | 18990 | 269 |
| 612 | 20240528 | 090200 | 39918220 | 19020 | 19080 | 19080 | 18970 | 1189 |
| 613 | 20240528 | 090100 | 17329380 | 19080 | 19040 | 19080 | 19030 | 220 |
| 614 | 20240528 | 090000 | 13140000 | 19030 | 19030 | 19100 | 19030 | 690 |