33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 191700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 3 | 20240527 | 191600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 4 | 20240527 | 191500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 5 | 20240527 | 191400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 6 | 20240527 | 191300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 7 | 20240527 | 191200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 8 | 20240527 | 191100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 9 | 20240527 | 191000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 10 | 20240527 | 190900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 11 | 20240527 | 190800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 12 | 20240527 | 190700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 13 | 20240527 | 190600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 14 | 20240527 | 190500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 15 | 20240527 | 190400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 16 | 20240527 | 190300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 17 | 20240527 | 190200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 18 | 20240527 | 190100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 19 | 20240527 | 190000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 20 | 20240527 | 185900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 21 | 20240527 | 185800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 22 | 20240527 | 185700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 23 | 20240527 | 185600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 24 | 20240527 | 185500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 25 | 20240527 | 185400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 26 | 20240527 | 185300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 27 | 20240527 | 185200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 28 | 20240527 | 185100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 29 | 20240527 | 185000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 30 | 20240527 | 184900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 31 | 20240527 | 184800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 32 | 20240527 | 184700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 33 | 20240527 | 184600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 34 | 20240527 | 184500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 35 | 20240527 | 184400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 36 | 20240527 | 184300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 37 | 20240527 | 184200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 38 | 20240527 | 184100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 39 | 20240527 | 184000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 40 | 20240527 | 183900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 41 | 20240527 | 183800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 42 | 20240527 | 183700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 43 | 20240527 | 183600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 44 | 20240527 | 183500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 45 | 20240527 | 183400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 46 | 20240527 | 183300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 47 | 20240527 | 183200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 48 | 20240527 | 183100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 49 | 20240527 | 183000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 50 | 20240527 | 182900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 51 | 20240527 | 182800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 52 | 20240527 | 182700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 53 | 20240527 | 182600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 54 | 20240527 | 182500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 55 | 20240527 | 182400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 56 | 20240527 | 182300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 57 | 20240527 | 182200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 58 | 20240527 | 182100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 59 | 20240527 | 182000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 60 | 20240527 | 181900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 61 | 20240527 | 181800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 62 | 20240527 | 181700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 63 | 20240527 | 181600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 64 | 20240527 | 181500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 65 | 20240527 | 181400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 66 | 20240527 | 181300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 67 | 20240527 | 181200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 68 | 20240527 | 181100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 69 | 20240527 | 181000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 70 | 20240527 | 180900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 71 | 20240527 | 180800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 72 | 20240527 | 180700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 73 | 20240527 | 180600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 74 | 20240527 | 180500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 75 | 20240527 | 180400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 76 | 20240527 | 180300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 77 | 20240527 | 180200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 78 | 20240527 | 180100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 79 | 20240527 | 180000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 80 | 20240527 | 175900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 81 | 20240527 | 175800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 82 | 20240527 | 175700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 83 | 20240527 | 175600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 84 | 20240527 | 175500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 85 | 20240527 | 175400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 86 | 20240527 | 175300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 87 | 20240527 | 175200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 88 | 20240527 | 175100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 89 | 20240527 | 175000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 90 | 20240527 | 174900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 91 | 20240527 | 174800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 92 | 20240527 | 174700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 93 | 20240527 | 174600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 94 | 20240527 | 174500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 95 | 20240527 | 174400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 96 | 20240527 | 174300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 97 | 20240527 | 174200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 98 | 20240527 | 174100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 99 | 20240527 | 174000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 100 | 20240527 | 173900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 101 | 20240527 | 173800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 102 | 20240527 | 173700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 103 | 20240527 | 173600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 104 | 20240527 | 173500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 105 | 20240527 | 173400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 106 | 20240527 | 173300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 107 | 20240527 | 173200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 108 | 20240527 | 173100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 109 | 20240527 | 173000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 110 | 20240527 | 172900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 111 | 20240527 | 172800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 112 | 20240527 | 172700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 113 | 20240527 | 172600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 114 | 20240527 | 172500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 115 | 20240527 | 172400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 116 | 20240527 | 172300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 117 | 20240527 | 172200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 118 | 20240527 | 172100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 119 | 20240527 | 172000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 120 | 20240527 | 171900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 121 | 20240527 | 171800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 122 | 20240527 | 171700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 123 | 20240527 | 171600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 124 | 20240527 | 171500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 125 | 20240527 | 171400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 126 | 20240527 | 171300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 127 | 20240527 | 171200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 128 | 20240527 | 171100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 129 | 20240527 | 171000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 130 | 20240527 | 170900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 131 | 20240527 | 170800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 132 | 20240527 | 170700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 133 | 20240527 | 170600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 134 | 20240527 | 170500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 135 | 20240527 | 170400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 136 | 20240527 | 170300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 137 | 20240527 | 170200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 138 | 20240527 | 170100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 139 | 20240527 | 170000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 140 | 20240527 | 165900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 141 | 20240527 | 165800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 142 | 20240527 | 165700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 143 | 20240527 | 165600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 144 | 20240527 | 165500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 145 | 20240527 | 165400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 146 | 20240527 | 165300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 147 | 20240527 | 165200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 148 | 20240527 | 165100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 149 | 20240527 | 165000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 150 | 20240527 | 164900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 151 | 20240527 | 164800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 152 | 20240527 | 164700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 153 | 20240527 | 164600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 154 | 20240527 | 164500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 155 | 20240527 | 164400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 156 | 20240527 | 164300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 157 | 20240527 | 164200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 158 | 20240527 | 164100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 159 | 20240527 | 164000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 160 | 20240527 | 163900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 161 | 20240527 | 163800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 162 | 20240527 | 163700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 163 | 20240527 | 163600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 164 | 20240527 | 163500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 165 | 20240527 | 163400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 166 | 20240527 | 163300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 167 | 20240527 | 163200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 168 | 20240527 | 163100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 169 | 20240527 | 163000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 170 | 20240527 | 162900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 171 | 20240527 | 162800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 172 | 20240527 | 162700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 173 | 20240527 | 162600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 174 | 20240527 | 162500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 175 | 20240527 | 162400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 176 | 20240527 | 162300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 177 | 20240527 | 162200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 178 | 20240527 | 162100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 179 | 20240527 | 162000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 180 | 20240527 | 161900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 181 | 20240527 | 161800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 182 | 20240527 | 161700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 183 | 20240527 | 161600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 184 | 20240527 | 161500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 185 | 20240527 | 161400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 186 | 20240527 | 161300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 187 | 20240527 | 161200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 188 | 20240527 | 161100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 189 | 20240527 | 161000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 190 | 20240527 | 160900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 191 | 20240527 | 160800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 192 | 20240527 | 160700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 193 | 20240527 | 160600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 194 | 20240527 | 160500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 195 | 20240527 | 160400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 196 | 20240527 | 160300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 197 | 20240527 | 160200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 198 | 20240527 | 160100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 199 | 20240527 | 160000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 200 | 20240527 | 155900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 201 | 20240527 | 155800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 202 | 20240527 | 155700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 203 | 20240527 | 155600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 204 | 20240527 | 155500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 205 | 20240527 | 155400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 206 | 20240527 | 155300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 207 | 20240527 | 155200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 208 | 20240527 | 155100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 209 | 20240527 | 155000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 210 | 20240527 | 154900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 211 | 20240527 | 154800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 212 | 20240527 | 154700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 213 | 20240527 | 154600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 214 | 20240527 | 154500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 215 | 20240527 | 154400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 216 | 20240527 | 154300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 217 | 20240527 | 154200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 218 | 20240527 | 154100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 219 | 20240527 | 154000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 220 | 20240527 | 153900 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 221 | 20240527 | 153800 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 222 | 20240527 | 153700 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 223 | 20240527 | 153600 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 224 | 20240527 | 153500 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 225 | 20240527 | 153400 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 226 | 20240527 | 153300 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 227 | 20240527 | 153200 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 228 | 20240527 | 153100 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 0 |
| 229 | 20240527 | 153000 | 7206711870 | 19790 | 19790 | 19790 | 19790 | 4235 |
| 230 | 20240527 | 152900 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 231 | 20240527 | 152800 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 232 | 20240527 | 152700 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 233 | 20240527 | 152600 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 234 | 20240527 | 152500 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 235 | 20240527 | 152400 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 236 | 20240527 | 152300 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 237 | 20240527 | 152200 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 238 | 20240527 | 152100 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 239 | 20240527 | 152000 | 7122901220 | 19770 | 19770 | 19770 | 19770 | 0 |
| 240 | 20240527 | 151900 | 7122901220 | 19770 | 19800 | 19800 | 19770 | 2101 |
| 241 | 20240527 | 151800 | 7081360010 | 19800 | 19800 | 19800 | 19780 | 1153 |
| 242 | 20240527 | 151700 | 7058542350 | 19800 | 19780 | 19800 | 19770 | 661 |
| 243 | 20240527 | 151600 | 7045461430 | 19780 | 19780 | 19780 | 19770 | 257 |
| 244 | 20240527 | 151500 | 7040379700 | 19780 | 19770 | 19780 | 19760 | 593 |
| 245 | 20240527 | 151400 | 7028652760 | 19780 | 19760 | 19780 | 19760 | 532 |
| 246 | 20240527 | 151300 | 7018136260 | 19770 | 19780 | 19780 | 19760 | 862 |
| 247 | 20240527 | 151200 | 7001096400 | 19780 | 19790 | 19790 | 19780 | 384 |
| 248 | 20240527 | 151100 | 6993500620 | 19790 | 19780 | 19790 | 19780 | 410 |
| 249 | 20240527 | 151000 | 6985387010 | 19790 | 19780 | 19790 | 19780 | 127 |
| 250 | 20240527 | 150900 | 6982873940 | 19790 | 19800 | 19800 | 19790 | 980 |
| 251 | 20240527 | 150800 | 6963478260 | 19800 | 19800 | 19810 | 19790 | 661 |
| 252 | 20240527 | 150700 | 6950390100 | 19810 | 19810 | 19810 | 19800 | 303 |
| 253 | 20240527 | 150600 | 6944390330 | 19800 | 19820 | 19820 | 19800 | 438 |
| 254 | 20240527 | 150500 | 6935715140 | 19830 | 19820 | 19830 | 19820 | 138 |
| 255 | 20240527 | 150400 | 6932979910 | 19830 | 19820 | 19830 | 19810 | 977 |
| 256 | 20240527 | 150300 | 6913616800 | 19810 | 19810 | 19810 | 19800 | 1761 |
| 257 | 20240527 | 150200 | 6878731430 | 19810 | 19800 | 19810 | 19800 | 201 |
| 258 | 20240527 | 150100 | 6874749840 | 19810 | 19800 | 19820 | 19800 | 146 |
| 259 | 20240527 | 150000 | 6871857800 | 19800 | 19800 | 19810 | 19800 | 1533 |
| 260 | 20240527 | 145900 | 6841502420 | 19800 | 19800 | 19810 | 19800 | 478 |
| 261 | 20240527 | 145800 | 6832037910 | 19800 | 19810 | 19820 | 19800 | 706 |
| 262 | 20240527 | 145700 | 6818052050 | 19820 | 19820 | 19820 | 19810 | 73 |
| 263 | 20240527 | 145600 | 6816605350 | 19810 | 19790 | 19820 | 19790 | 458 |
| 264 | 20240527 | 145500 | 6807534080 | 19800 | 19790 | 19800 | 19790 | 463 |
| 265 | 20240527 | 145400 | 6798367030 | 19800 | 19800 | 19800 | 19790 | 222 |
| 266 | 20240527 | 145300 | 6793971720 | 19800 | 19790 | 19800 | 19790 | 83 |
| 267 | 20240527 | 145200 | 6792329110 | 19800 | 19780 | 19800 | 19780 | 312 |
| 268 | 20240527 | 145100 | 6786152140 | 19800 | 19790 | 19800 | 19780 | 116 |
| 269 | 20240527 | 145000 | 6783856830 | 19800 | 19780 | 19800 | 19780 | 139 |
| 270 | 20240527 | 144900 | 6781106200 | 19790 | 19770 | 19790 | 19770 | 458 |
| 271 | 20240527 | 144800 | 6772044060 | 19780 | 19780 | 19790 | 19770 | 448 |
| 272 | 20240527 | 144700 | 6763182660 | 19780 | 19750 | 19780 | 19750 | 272 |
| 273 | 20240527 | 144600 | 6757806050 | 19760 | 19750 | 19760 | 19750 | 56 |
| 274 | 20240527 | 144500 | 6756699700 | 19760 | 19760 | 19780 | 19760 | 69 |
| 275 | 20240527 | 144400 | 6755335720 | 19760 | 19750 | 19760 | 19750 | 179 |
| 276 | 20240527 | 144300 | 6751799200 | 19750 | 19770 | 19770 | 19750 | 946 |
| 277 | 20240527 | 144200 | 6733110960 | 19760 | 19760 | 19770 | 19760 | 41 |
| 278 | 20240527 | 144100 | 6732300620 | 19770 | 19760 | 19770 | 19760 | 82 |
| 279 | 20240527 | 144000 | 6730679840 | 19770 | 19770 | 19770 | 19760 | 31 |
| 280 | 20240527 | 143900 | 6730067050 | 19760 | 19770 | 19770 | 19760 | 493 |
| 281 | 20240527 | 143800 | 6720325030 | 19770 | 19780 | 19780 | 19770 | 282 |
| 282 | 20240527 | 143700 | 6714748780 | 19790 | 19780 | 19790 | 19780 | 241 |
| 283 | 20240527 | 143600 | 6709980280 | 19780 | 19760 | 19780 | 19750 | 269 |
| 284 | 20240527 | 143500 | 6704662920 | 19760 | 19750 | 19770 | 19750 | 521 |
| 285 | 20240527 | 143400 | 6694369800 | 19730 | 19730 | 19770 | 19720 | 515 |
| 286 | 20240527 | 143300 | 6684200930 | 19730 | 19710 | 19730 | 19710 | 791 |
| 287 | 20240527 | 143200 | 6668598380 | 19720 | 19680 | 19720 | 19680 | 1351 |
| 288 | 20240527 | 143100 | 6641988550 | 19680 | 19680 | 19680 | 19670 | 24 |
| 289 | 20240527 | 143000 | 6641516260 | 19680 | 19680 | 19680 | 19680 | 103 |
| 290 | 20240527 | 142900 | 6639489220 | 19680 | 19680 | 19680 | 19680 | 173 |
| 291 | 20240527 | 142800 | 6636084580 | 19680 | 19680 | 19680 | 19680 | 156 |
| 292 | 20240527 | 142700 | 6633014500 | 19680 | 19690 | 19690 | 19680 | 78 |
| 293 | 20240527 | 142600 | 6631478960 | 19690 | 19670 | 19690 | 19670 | 163 |
| 294 | 20240527 | 142500 | 6628271130 | 19670 | 19650 | 19670 | 19650 | 715 |
| 295 | 20240527 | 142400 | 6614219190 | 19640 | 19650 | 19650 | 19640 | 732 |
| 296 | 20240527 | 142300 | 6599842660 | 19650 | 19660 | 19660 | 19650 | 278 |
| 297 | 20240527 | 142200 | 6594379940 | 19660 | 19650 | 19660 | 19650 | 769 |
| 298 | 20240527 | 142100 | 6579267970 | 19660 | 19660 | 19660 | 19660 | 24 |
| 299 | 20240527 | 142000 | 6578796130 | 19650 | 19660 | 19660 | 19650 | 563 |
| 300 | 20240527 | 141900 | 6567732290 | 19660 | 19670 | 19670 | 19660 | 595 |
| 301 | 20240527 | 141800 | 6556031890 | 19670 | 19680 | 19690 | 19670 | 1085 |
| 302 | 20240527 | 141700 | 6534682090 | 19680 | 19680 | 19680 | 19680 | 235 |
| 303 | 20240527 | 141600 | 6530057290 | 19670 | 19670 | 19670 | 19670 | 507 |
| 304 | 20240527 | 141500 | 6520084600 | 19680 | 19680 | 19680 | 19680 | 51 |
| 305 | 20240527 | 141400 | 6519080920 | 19670 | 19670 | 19680 | 19670 | 47 |
| 306 | 20240527 | 141300 | 6518156210 | 19670 | 19680 | 19680 | 19670 | 497 |
| 307 | 20240527 | 141200 | 6508379030 | 19680 | 19680 | 19690 | 19680 | 487 |
| 308 | 20240527 | 141100 | 6498794850 | 19680 | 19680 | 19680 | 19680 | 252 |
| 309 | 20240527 | 141000 | 6493835490 | 19690 | 19700 | 19700 | 19680 | 306 |
| 310 | 20240527 | 140900 | 6487811110 | 19690 | 19690 | 19700 | 19690 | 114 |
| 311 | 20240527 | 140800 | 6485566340 | 19700 | 19700 | 19700 | 19690 | 165 |
| 312 | 20240527 | 140700 | 6482317380 | 19700 | 19700 | 19700 | 19700 | 29 |
| 313 | 20240527 | 140600 | 6481746080 | 19700 | 19690 | 19700 | 19690 | 7 |
| 314 | 20240527 | 140500 | 6481608200 | 19700 | 19690 | 19700 | 19690 | 209 |
| 315 | 20240527 | 140400 | 6477492940 | 19690 | 19690 | 19690 | 19690 | 11 |
| 316 | 20240527 | 140300 | 6477276350 | 19690 | 19680 | 19690 | 19680 | 359 |
| 317 | 20240527 | 140200 | 6470211060 | 19670 | 19680 | 19680 | 19670 | 4 |
| 318 | 20240527 | 140100 | 6470132370 | 19680 | 19680 | 19680 | 19680 | 28 |
| 319 | 20240527 | 140000 | 6469581330 | 19680 | 19670 | 19680 | 19670 | 278 |
| 320 | 20240527 | 135900 | 6464110750 | 19670 | 19680 | 19680 | 19670 | 49 |
| 321 | 20240527 | 135800 | 6463146680 | 19670 | 19670 | 19690 | 19670 | 35 |
| 322 | 20240527 | 135700 | 6462457930 | 19690 | 19690 | 19700 | 19690 | 237 |
| 323 | 20240527 | 135600 | 6457791140 | 19690 | 19660 | 19690 | 19650 | 287 |
| 324 | 20240527 | 135500 | 6452146710 | 19660 | 19660 | 19660 | 19650 | 40 |
| 325 | 20240527 | 135400 | 6451360340 | 19660 | 19650 | 19660 | 19640 | 962 |
| 326 | 20240527 | 135300 | 6432459610 | 19650 | 19670 | 19670 | 19650 | 465 |
| 327 | 20240527 | 135200 | 6423317820 | 19660 | 19660 | 19670 | 19660 | 67 |
| 328 | 20240527 | 135100 | 6422000260 | 19670 | 19670 | 19670 | 19660 | 82 |
| 329 | 20240527 | 135000 | 6420387950 | 19660 | 19670 | 19670 | 19660 | 36 |
| 330 | 20240527 | 134900 | 6419680120 | 19670 | 19660 | 19670 | 19660 | 265 |
| 331 | 20240527 | 134800 | 6414467740 | 19660 | 19660 | 19660 | 19660 | 101 |
| 332 | 20240527 | 134700 | 6412482080 | 19670 | 19680 | 19680 | 19670 | 138 |
| 333 | 20240527 | 134600 | 6409767550 | 19680 | 19670 | 19680 | 19670 | 43 |
| 334 | 20240527 | 134500 | 6408921370 | 19670 | 19670 | 19670 | 19660 | 155 |
| 335 | 20240527 | 134400 | 6405873490 | 19660 | 19690 | 19690 | 19660 | 8 |
| 336 | 20240527 | 134300 | 6405716060 | 19660 | 19660 | 19700 | 19660 | 42 |
| 337 | 20240527 | 134200 | 6404890000 | 19660 | 19660 | 19660 | 19650 | 312 |
| 338 | 20240527 | 134100 | 6398756210 | 19650 | 19650 | 19660 | 19650 | 376 |
| 339 | 20240527 | 134000 | 6391366690 | 19660 | 19660 | 19660 | 19660 | 163 |
| 340 | 20240527 | 133900 | 6388162110 | 19670 | 19670 | 19670 | 19660 | 858 |
| 341 | 20240527 | 133800 | 6371285410 | 19670 | 19680 | 19680 | 19670 | 83 |
| 342 | 20240527 | 133700 | 6369652100 | 19670 | 19700 | 19710 | 19670 | 70 |
| 343 | 20240527 | 133600 | 6368273130 | 19710 | 19680 | 19710 | 19680 | 101 |
| 344 | 20240527 | 133500 | 6366283950 | 19690 | 19690 | 19690 | 19690 | 17 |
| 345 | 20240527 | 133400 | 6365949220 | 19670 | 19700 | 19700 | 19670 | 289 |
| 346 | 20240527 | 133300 | 6360262120 | 19700 | 19700 | 19710 | 19700 | 254 |
| 347 | 20240527 | 133200 | 6355257460 | 19700 | 19680 | 19700 | 19680 | 233 |
| 348 | 20240527 | 133100 | 6350669080 | 19670 | 19630 | 19670 | 19630 | 81 |
| 349 | 20240527 | 133000 | 6349077490 | 19630 | 19630 | 19630 | 19630 | 39 |
| 350 | 20240527 | 132900 | 6348311920 | 19710 | 19650 | 19710 | 19650 | 302 |
| 351 | 20240527 | 132800 | 6342371180 | 19600 | 19580 | 19600 | 19580 | 311 |
| 352 | 20240527 | 132700 | 6336280270 | 19580 | 19570 | 19580 | 19570 | 534 |
| 353 | 20240527 | 132600 | 6325828020 | 19580 | 19600 | 19600 | 19560 | 5208 |
| 354 | 20240527 | 132500 | 6223878270 | 19590 | 19660 | 19670 | 19590 | 1462 |
| 355 | 20240527 | 132400 | 6195213760 | 19660 | 19610 | 19660 | 19590 | 3528 |
| 356 | 20240527 | 132300 | 6126087140 | 19590 | 19610 | 19610 | 19580 | 76 |
| 357 | 20240527 | 132200 | 6124597680 | 19610 | 19670 | 19670 | 19570 | 1608 |
| 358 | 20240527 | 132100 | 6093096430 | 19660 | 19640 | 19670 | 19640 | 72 |
| 359 | 20240527 | 132000 | 6091680860 | 19610 | 19590 | 19610 | 19590 | 469 |
| 360 | 20240527 | 131900 | 6082493010 | 19600 | 19600 | 19600 | 19590 | 279 |
| 361 | 20240527 | 131800 | 6077024840 | 19590 | 19690 | 19690 | 19590 | 4398 |
| 362 | 20240527 | 131700 | 5990731270 | 19690 | 19700 | 19700 | 19680 | 108 |
| 363 | 20240527 | 131600 | 5988603920 | 19700 | 19720 | 19720 | 19700 | 9 |
| 364 | 20240527 | 131500 | 5988426560 | 19650 | 19710 | 19710 | 19650 | 656 |
| 365 | 20240527 | 131400 | 5975531900 | 19720 | 19650 | 19730 | 19650 | 68 |
| 366 | 20240527 | 131300 | 5974194110 | 19650 | 19720 | 19730 | 19650 | 1496 |
| 367 | 20240527 | 131200 | 5944773300 | 19720 | 19670 | 19720 | 19670 | 54 |
| 368 | 20240527 | 131100 | 5943709650 | 19670 | 19670 | 19670 | 19670 | 258 |
| 369 | 20240527 | 131000 | 5938634790 | 19670 | 19670 | 19670 | 19660 | 377 |
| 370 | 20240527 | 130900 | 5931219800 | 19670 | 19730 | 19730 | 19670 | 1993 |
| 371 | 20240527 | 130800 | 5891961680 | 19720 | 19730 | 19730 | 19720 | 53 |
| 372 | 20240527 | 130700 | 5890916350 | 19730 | 19730 | 19740 | 19730 | 56 |
| 373 | 20240527 | 130600 | 5889811240 | 19730 | 19730 | 19730 | 19730 | 383 |
| 374 | 20240527 | 130500 | 5882254650 | 19730 | 19740 | 19740 | 19720 | 8 |
| 375 | 20240527 | 130400 | 5882096780 | 19740 | 19740 | 19740 | 19710 | 152 |
| 376 | 20240527 | 130300 | 5879096540 | 19740 | 19710 | 19750 | 19700 | 276 |
| 377 | 20240527 | 130200 | 5873651390 | 19700 | 19700 | 19700 | 19700 | 25 |
| 378 | 20240527 | 130100 | 5873158890 | 19690 | 19710 | 19720 | 19690 | 1772 |
| 379 | 20240527 | 130000 | 5838238820 | 19710 | 19710 | 19710 | 19710 | 320 |
| 380 | 20240527 | 125900 | 5831931620 | 19700 | 19720 | 19720 | 19690 | 1696 |
| 381 | 20240527 | 125800 | 5798529980 | 19720 | 19690 | 19720 | 19690 | 12 |
| 382 | 20240527 | 125700 | 5798293610 | 19690 | 19740 | 19770 | 19690 | 3699 |
| 383 | 20240527 | 125600 | 5725298010 | 19730 | 19690 | 19740 | 19690 | 539 |
| 384 | 20240527 | 125500 | 5714667680 | 19700 | 19670 | 19700 | 19670 | 401 |
| 385 | 20240527 | 125400 | 5706774410 | 19670 | 19610 | 19670 | 19600 | 1248 |
| 386 | 20240527 | 125300 | 5682293530 | 19600 | 19580 | 19600 | 19580 | 586 |
| 387 | 20240527 | 125200 | 5670813910 | 19570 | 19590 | 19590 | 19570 | 377 |
| 388 | 20240527 | 125100 | 5663432450 | 19590 | 19580 | 19590 | 19550 | 5849 |
| 389 | 20240527 | 125000 | 5549001790 | 19580 | 19590 | 19590 | 19580 | 632 |
| 390 | 20240527 | 124900 | 5536627200 | 19580 | 19580 | 19590 | 19570 | 915 |
| 391 | 20240527 | 124800 | 5518711680 | 19580 | 19600 | 19610 | 19580 | 3652 |
| 392 | 20240527 | 124700 | 5447172130 | 19600 | 19600 | 19610 | 19600 | 594 |
| 393 | 20240527 | 124600 | 5435529710 | 19600 | 19600 | 19620 | 19600 | 397 |
| 394 | 20240527 | 124500 | 5427748030 | 19600 | 19590 | 19630 | 19590 | 477 |
| 395 | 20240527 | 124400 | 5418398040 | 19590 | 19610 | 19650 | 19590 | 590 |
| 396 | 20240527 | 124300 | 5406833780 | 19600 | 19580 | 19640 | 19580 | 580 |
| 397 | 20240527 | 124200 | 5395472180 | 19580 | 19610 | 19630 | 19580 | 3786 |
| 398 | 20240527 | 124100 | 5321259470 | 19600 | 19600 | 19610 | 19590 | 2931 |
| 399 | 20240527 | 124000 | 5263830390 | 19610 | 19600 | 19620 | 19590 | 781 |
| 400 | 20240527 | 123900 | 5248526450 | 19590 | 19630 | 19640 | 19590 | 11137 |
| 401 | 20240527 | 123800 | 5030182440 | 19630 | 19640 | 19640 | 19630 | 572 |
| 402 | 20240527 | 123700 | 5018953290 | 19630 | 19650 | 19650 | 19630 | 585 |
| 403 | 20240527 | 123600 | 5007462570 | 19650 | 19650 | 19650 | 19640 | 676 |
| 404 | 20240527 | 123500 | 4994184370 | 19650 | 19660 | 19660 | 19640 | 2917 |
| 405 | 20240527 | 123400 | 4936888340 | 19650 | 19640 | 19660 | 19640 | 988 |
| 406 | 20240527 | 123300 | 4917472210 | 19640 | 19650 | 19660 | 19630 | 3861 |
| 407 | 20240527 | 123200 | 4841651170 | 19640 | 19660 | 19660 | 19640 | 881 |
| 408 | 20240527 | 123100 | 4824340460 | 19660 | 19660 | 19670 | 19650 | 474 |
| 409 | 20240527 | 123000 | 4815022680 | 19660 | 19640 | 19660 | 19640 | 452 |
| 410 | 20240527 | 122900 | 4806141580 | 19640 | 19650 | 19650 | 19630 | 1578 |
| 411 | 20240527 | 122800 | 4775148280 | 19660 | 19640 | 19670 | 19640 | 1294 |
| 412 | 20240527 | 122700 | 4749722810 | 19640 | 19680 | 19680 | 19640 | 5077 |
| 413 | 20240527 | 122600 | 4649918870 | 19680 | 19710 | 19710 | 19680 | 2865 |
| 414 | 20240527 | 122500 | 4593486290 | 19710 | 19710 | 19730 | 19710 | 806 |
| 415 | 20240527 | 122400 | 4577594290 | 19710 | 19710 | 19750 | 19710 | 445 |
| 416 | 20240527 | 122300 | 4568820940 | 19710 | 19730 | 19730 | 19700 | 836 |
| 417 | 20240527 | 122200 | 4552336980 | 19730 | 19740 | 19740 | 19700 | 5532 |
| 418 | 20240527 | 122100 | 4443314430 | 19740 | 19730 | 19750 | 19730 | 425 |
| 419 | 20240527 | 122000 | 4434926820 | 19730 | 19730 | 19740 | 19730 | 465 |
| 420 | 20240527 | 121900 | 4425750190 | 19740 | 19730 | 19740 | 19730 | 1036 |
| 421 | 20240527 | 121800 | 4405304400 | 19730 | 19730 | 19740 | 19720 | 861 |
| 422 | 20240527 | 121700 | 4388320660 | 19720 | 19730 | 19740 | 19720 | 1208 |
| 423 | 20240527 | 121600 | 4364487400 | 19730 | 19750 | 19760 | 19730 | 945 |
| 424 | 20240527 | 121500 | 4345837710 | 19750 | 19760 | 19760 | 19740 | 1425 |
| 425 | 20240527 | 121400 | 4317700460 | 19760 | 19750 | 19770 | 19750 | 830 |
| 426 | 20240527 | 121300 | 4301301220 | 19750 | 19750 | 19760 | 19750 | 402 |
| 427 | 20240527 | 121200 | 4293361510 | 19760 | 19760 | 19760 | 19750 | 460 |
| 428 | 20240527 | 121100 | 4284276030 | 19750 | 19750 | 19770 | 19750 | 931 |
| 429 | 20240527 | 121000 | 4265887640 | 19750 | 19780 | 19780 | 19750 | 2342 |
| 430 | 20240527 | 120900 | 4219623150 | 19760 | 19770 | 19770 | 19750 | 3794 |
| 431 | 20240527 | 120800 | 4144649280 | 19770 | 19780 | 19790 | 19770 | 735 |
| 432 | 20240527 | 120700 | 4130109450 | 19770 | 19780 | 19780 | 19770 | 1855 |
| 433 | 20240527 | 120600 | 4093431210 | 19780 | 19760 | 19780 | 19760 | 503 |
| 434 | 20240527 | 120500 | 4083486370 | 19760 | 19780 | 19790 | 19760 | 3395 |
| 435 | 20240527 | 120400 | 4016334150 | 19780 | 19780 | 19790 | 19780 | 428 |
| 436 | 20240527 | 120300 | 4007868050 | 19780 | 19790 | 19800 | 19780 | 459 |
| 437 | 20240527 | 120200 | 3998787980 | 19790 | 19800 | 19810 | 19790 | 1428 |
| 438 | 20240527 | 120100 | 3970525170 | 19800 | 19800 | 19810 | 19800 | 388 |
| 439 | 20240527 | 120000 | 3962842650 | 19800 | 19800 | 19810 | 19800 | 566 |
| 440 | 20240527 | 115900 | 3951635580 | 19800 | 19800 | 19810 | 19800 | 828 |
| 441 | 20240527 | 115800 | 3935236760 | 19800 | 19810 | 19810 | 19800 | 1758 |
| 442 | 20240527 | 115700 | 3900414080 | 19820 | 19810 | 19840 | 19800 | 717 |
| 443 | 20240527 | 115600 | 3886212640 | 19800 | 19790 | 19840 | 19790 | 662 |
| 444 | 20240527 | 115500 | 3873105500 | 19790 | 19820 | 19840 | 19790 | 3267 |
| 445 | 20240527 | 115400 | 3808391780 | 19820 | 19830 | 19840 | 19820 | 563 |
| 446 | 20240527 | 115300 | 3797227350 | 19830 | 19830 | 19850 | 19830 | 442 |
| 447 | 20240527 | 115200 | 3788458430 | 19830 | 19820 | 19840 | 19820 | 1015 |
| 448 | 20240527 | 115100 | 3768328450 | 19820 | 19830 | 19830 | 19810 | 463 |
| 449 | 20240527 | 115000 | 3759153970 | 19830 | 19810 | 19840 | 19810 | 939 |
| 450 | 20240527 | 114900 | 3740539780 | 19820 | 19800 | 19820 | 19800 | 579 |
| 451 | 20240527 | 114800 | 3729069690 | 19800 | 19790 | 19810 | 19790 | 1650 |
| 452 | 20240527 | 114700 | 3696401290 | 19790 | 19840 | 19840 | 19790 | 9717 |
| 453 | 20240527 | 114600 | 3503933160 | 19830 | 19840 | 19850 | 19830 | 1338 |
| 454 | 20240527 | 114500 | 3477391630 | 19840 | 19850 | 19860 | 19830 | 2088 |
| 455 | 20240527 | 114400 | 3435960980 | 19850 | 19850 | 19870 | 19840 | 706 |
| 456 | 20240527 | 114300 | 3421950170 | 19850 | 19890 | 19890 | 19840 | 3285 |
| 457 | 20240527 | 114200 | 3356727710 | 19890 | 19890 | 19900 | 19880 | 484 |
| 458 | 20240527 | 114100 | 3347102290 | 19890 | 19900 | 19920 | 19890 | 365 |
| 459 | 20240527 | 114000 | 3339840370 | 19900 | 19910 | 19930 | 19900 | 465 |
| 460 | 20240527 | 113900 | 3330584740 | 19920 | 19900 | 19930 | 19900 | 380 |
| 461 | 20240527 | 113800 | 3323018360 | 19900 | 19930 | 19940 | 19900 | 365 |
| 462 | 20240527 | 113700 | 3315749740 | 19920 | 19920 | 19920 | 19910 | 706 |
| 463 | 20240527 | 113600 | 3301686620 | 19920 | 19920 | 19930 | 19910 | 647 |
| 464 | 20240527 | 113500 | 3288797680 | 19920 | 19900 | 19920 | 19900 | 766 |
| 465 | 20240527 | 113400 | 3273542340 | 19900 | 19880 | 19900 | 19870 | 483 |
| 466 | 20240527 | 113300 | 3263933590 | 19880 | 19870 | 19880 | 19870 | 266 |
| 467 | 20240527 | 113200 | 3258647400 | 19870 | 19860 | 19870 | 19860 | 444 |
| 468 | 20240527 | 113100 | 3249829240 | 19850 | 19850 | 19860 | 19840 | 1988 |
| 469 | 20240527 | 113000 | 3210377300 | 19850 | 19870 | 19880 | 19840 | 803 |
| 470 | 20240527 | 112900 | 3194429060 | 19870 | 19870 | 19890 | 19830 | 6442 |
| 471 | 20240527 | 112800 | 3066545090 | 19870 | 19880 | 19890 | 19870 | 1096 |
| 472 | 20240527 | 112700 | 3044757770 | 19880 | 19880 | 19890 | 19880 | 1941 |
| 473 | 20240527 | 112600 | 3006166350 | 19880 | 19900 | 19910 | 19880 | 2811 |
| 474 | 20240527 | 112500 | 2950240890 | 19900 | 19910 | 19920 | 19900 | 1389 |
| 475 | 20240527 | 112400 | 2922585930 | 19910 | 19930 | 19930 | 19910 | 1432 |
| 476 | 20240527 | 112300 | 2894062130 | 19930 | 19920 | 19930 | 19920 | 417 |
| 477 | 20240527 | 112200 | 2885753510 | 19920 | 19930 | 19940 | 19920 | 1287 |
| 478 | 20240527 | 112100 | 2860111130 | 19930 | 19930 | 19940 | 19930 | 538 |
| 479 | 20240527 | 112000 | 2849388610 | 19930 | 19940 | 19950 | 19930 | 753 |
| 480 | 20240527 | 111900 | 2834374600 | 19940 | 19940 | 19950 | 19940 | 716 |
| 481 | 20240527 | 111800 | 2820093530 | 19940 | 19940 | 19950 | 19940 | 313 |
| 482 | 20240527 | 111700 | 2813851920 | 19940 | 19960 | 19970 | 19940 | 5460 |
| 483 | 20240527 | 111600 | 2704923490 | 19960 | 19960 | 19970 | 19960 | 1896 |
| 484 | 20240527 | 111500 | 2667078220 | 19960 | 19960 | 19970 | 19960 | 3408 |
| 485 | 20240527 | 111400 | 2599054410 | 19960 | 19980 | 19990 | 19960 | 5628 |
| 486 | 20240527 | 111300 | 2486644800 | 19980 | 19980 | 19990 | 19980 | 341 |
| 487 | 20240527 | 111200 | 2479831520 | 19980 | 19980 | 19990 | 19970 | 3671 |
| 488 | 20240527 | 111100 | 2406498760 | 19980 | 19990 | 19990 | 19980 | 2853 |
| 489 | 20240527 | 111000 | 2349467670 | 19990 | 20000 | 20050 | 19990 | 1757 |
| 490 | 20240527 | 110900 | 2314335850 | 20000 | 20000 | 20050 | 20000 | 410 |
| 491 | 20240527 | 110800 | 2306133350 | 20000 | 20000 | 20050 | 19990 | 344 |
| 492 | 20240527 | 110700 | 2299253550 | 20000 | 19990 | 20000 | 19990 | 738 |
| 493 | 20240527 | 110600 | 2284496300 | 19990 | 19990 | 20000 | 19990 | 373 |
| 494 | 20240527 | 110500 | 2277040000 | 19990 | 19990 | 20000 | 19990 | 408 |
| 495 | 20240527 | 110400 | 2268883000 | 19990 | 19990 | 20000 | 19990 | 336 |
| 496 | 20240527 | 110300 | 2262166340 | 19990 | 19990 | 20000 | 19980 | 916 |
| 497 | 20240527 | 110200 | 2243857350 | 19990 | 20000 | 20000 | 19990 | 610 |
| 498 | 20240527 | 110100 | 2231661460 | 20000 | 19990 | 20000 | 19980 | 1404 |
| 499 | 20240527 | 110000 | 2203595430 | 19990 | 19990 | 20000 | 19990 | 594 |
| 500 | 20240527 | 105900 | 2191719690 | 19990 | 19990 | 20000 | 19990 | 425 |
| 501 | 20240527 | 105800 | 2183223900 | 19990 | 19990 | 20000 | 19990 | 641 |
| 502 | 20240527 | 105700 | 2170410020 | 19990 | 19990 | 20000 | 19990 | 366 |
| 503 | 20240527 | 105600 | 2163093670 | 19990 | 20000 | 20000 | 19990 | 563 |
| 504 | 20240527 | 105500 | 2151835000 | 20000 | 20000 | 20050 | 20000 | 880 |
| 505 | 20240527 | 105400 | 2134234850 | 20000 | 20000 | 20050 | 20000 | 438 |
| 506 | 20240527 | 105300 | 2125474700 | 20000 | 20000 | 20050 | 20000 | 407 |
| 507 | 20240527 | 105200 | 2117333300 | 20000 | 20000 | 20050 | 20000 | 311 |
| 508 | 20240527 | 105100 | 2111112900 | 20000 | 19990 | 20050 | 19990 | 424 |
| 509 | 20240527 | 105000 | 2102634800 | 19990 | 20000 | 20050 | 19990 | 3816 |
| 510 | 20240527 | 104900 | 2026344940 | 20000 | 20000 | 20100 | 20000 | 1120 |
| 511 | 20240527 | 104800 | 2003924890 | 20000 | 20000 | 20050 | 19990 | 1095 |
| 512 | 20240527 | 104700 | 1982025750 | 20000 | 20000 | 20050 | 20000 | 15783 |
| 513 | 20240527 | 104600 | 1666365200 | 20000 | 20050 | 20100 | 20000 | 520 |
| 514 | 20240527 | 104500 | 1655946800 | 20050 | 20000 | 20100 | 20000 | 591 |
| 515 | 20240527 | 104400 | 1644110400 | 20000 | 20050 | 20050 | 20000 | 616 |
| 516 | 20240527 | 104300 | 1631762350 | 20050 | 20050 | 20100 | 20050 | 498 |
| 517 | 20240527 | 104200 | 1621777400 | 20050 | 20050 | 20100 | 20050 | 566 |
| 518 | 20240527 | 104100 | 1610425650 | 20050 | 20050 | 20100 | 20050 | 517 |
| 519 | 20240527 | 104000 | 1600059750 | 20050 | 20050 | 20100 | 20050 | 1845 |
| 520 | 20240527 | 103900 | 1563064400 | 20050 | 20050 | 20100 | 20050 | 430 |
| 521 | 20240527 | 103800 | 1554437000 | 20050 | 20050 | 20150 | 20050 | 2859 |
| 522 | 20240527 | 103700 | 1497110900 | 20050 | 20050 | 20100 | 20050 | 447 |
| 523 | 20240527 | 103600 | 1488142450 | 20050 | 20050 | 20100 | 20050 | 315 |
| 524 | 20240527 | 103500 | 1481826550 | 20050 | 20050 | 20100 | 20050 | 352 |
| 525 | 20240527 | 103400 | 1474767350 | 20050 | 20050 | 20100 | 20050 | 558 |
| 526 | 20240527 | 103300 | 1463574400 | 20050 | 20050 | 20100 | 20050 | 607 |
| 527 | 20240527 | 103200 | 1451399500 | 20050 | 20100 | 20150 | 20050 | 696 |
| 528 | 20240527 | 103100 | 1437420300 | 20100 | 20100 | 20100 | 20100 | 342 |
| 529 | 20240527 | 103000 | 1430546100 | 20100 | 20100 | 20150 | 20050 | 431 |
| 530 | 20240527 | 102900 | 1421889850 | 20100 | 20100 | 20150 | 20050 | 622 |
| 531 | 20240527 | 102800 | 1409395600 | 20100 | 20050 | 20100 | 20050 | 930 |
| 532 | 20240527 | 102700 | 1390732550 | 20050 | 20050 | 20100 | 20050 | 483 |
| 533 | 20240527 | 102600 | 1381041600 | 20050 | 20050 | 20100 | 20050 | 1788 |
| 534 | 20240527 | 102500 | 1345188200 | 20050 | 20100 | 20100 | 20050 | 659 |
| 535 | 20240527 | 102400 | 1331970600 | 20050 | 20150 | 20150 | 20050 | 3247 |
| 536 | 20240527 | 102300 | 1266706650 | 20100 | 20150 | 20200 | 20100 | 3189 |
| 537 | 20240527 | 102200 | 1202470800 | 20150 | 20200 | 20250 | 20150 | 565 |
| 538 | 20240527 | 102100 | 1191074800 | 20200 | 20200 | 20250 | 20150 | 414 |
| 539 | 20240527 | 102000 | 1182713500 | 20200 | 20200 | 20250 | 20150 | 6744 |
| 540 | 20240527 | 101900 | 1046487250 | 20200 | 20200 | 20250 | 20200 | 213 |
| 541 | 20240527 | 101800 | 1042182200 | 20200 | 20250 | 20300 | 20200 | 278 |
| 542 | 20240527 | 101700 | 1036557600 | 20250 | 20250 | 20300 | 20250 | 861 |
| 543 | 20240527 | 101600 | 1019121450 | 20250 | 20300 | 20300 | 20250 | 791 |
| 544 | 20240527 | 101500 | 1003103300 | 20250 | 20250 | 20300 | 20250 | 227 |
| 545 | 20240527 | 101400 | 998505650 | 20250 | 20250 | 20300 | 20250 | 575 |
| 546 | 20240527 | 101300 | 986855700 | 20250 | 20250 | 20300 | 20250 | 196 |
| 547 | 20240527 | 101200 | 982886150 | 20250 | 20250 | 20300 | 20250 | 539 |
| 548 | 20240527 | 101100 | 971965850 | 20250 | 20250 | 20300 | 20250 | 935 |
| 549 | 20240527 | 101000 | 953027700 | 20250 | 20250 | 20300 | 20250 | 447 |
| 550 | 20240527 | 100900 | 943974850 | 20250 | 20250 | 20300 | 20250 | 422 |
| 551 | 20240527 | 100800 | 935419600 | 20250 | 20300 | 20300 | 20250 | 259 |
| 552 | 20240527 | 100700 | 930169400 | 20250 | 20350 | 20350 | 20250 | 3447 |
| 553 | 20240527 | 100600 | 860292450 | 20300 | 20300 | 20350 | 20300 | 210 |
| 554 | 20240527 | 100500 | 856029350 | 20300 | 20300 | 20350 | 20300 | 229 |
| 555 | 20240527 | 100400 | 851379500 | 20300 | 20300 | 20300 | 20300 | 180 |
| 556 | 20240527 | 100300 | 847725500 | 20300 | 20300 | 20350 | 20300 | 336 |
| 557 | 20240527 | 100200 | 840899300 | 20300 | 20300 | 20350 | 20300 | 304 |
| 558 | 20240527 | 100100 | 834723050 | 20300 | 20300 | 20350 | 20300 | 332 |
| 559 | 20240527 | 100000 | 827983350 | 20300 | 20300 | 20350 | 20300 | 402 |
| 560 | 20240527 | 095900 | 819813600 | 20300 | 20300 | 20350 | 20300 | 333 |
| 561 | 20240527 | 095800 | 813044550 | 20300 | 20300 | 20350 | 20300 | 551 |
| 562 | 20240527 | 095700 | 801858100 | 20300 | 20300 | 20400 | 20300 | 197 |
| 563 | 20240527 | 095600 | 797854850 | 20300 | 20350 | 20400 | 20300 | 196 |
| 564 | 20240527 | 095500 | 793867950 | 20350 | 20300 | 20400 | 20300 | 359 |
| 565 | 20240527 | 095400 | 786572200 | 20300 | 20300 | 20350 | 20300 | 1319 |
| 566 | 20240527 | 095300 | 759782250 | 20300 | 20350 | 20400 | 20300 | 1228 |
| 567 | 20240527 | 095200 | 734793350 | 20350 | 20400 | 20400 | 20350 | 2892 |
| 568 | 20240527 | 095100 | 675939800 | 20400 | 20400 | 20400 | 20400 | 197 |
| 569 | 20240527 | 095000 | 671921000 | 20400 | 20400 | 20400 | 20400 | 163 |
| 570 | 20240527 | 094900 | 668595800 | 20400 | 20400 | 20450 | 20400 | 450 |
| 571 | 20240527 | 094800 | 659414900 | 20400 | 20400 | 20400 | 20400 | 195 |
| 572 | 20240527 | 094700 | 655436900 | 20400 | 20400 | 20400 | 20400 | 284 |
| 573 | 20240527 | 094600 | 649643300 | 20400 | 20400 | 20450 | 20400 | 234 |
| 574 | 20240527 | 094500 | 644868850 | 20400 | 20400 | 20450 | 20400 | 187 |
| 575 | 20240527 | 094400 | 641053300 | 20400 | 20400 | 20450 | 20400 | 573 |
| 576 | 20240527 | 094300 | 629344000 | 20400 | 20400 | 20450 | 20400 | 206 |
| 577 | 20240527 | 094200 | 625141500 | 20400 | 20400 | 20450 | 20400 | 204 |
| 578 | 20240527 | 094100 | 620978150 | 20400 | 20400 | 20450 | 20400 | 211 |
| 579 | 20240527 | 094000 | 616673450 | 20400 | 20450 | 20450 | 20400 | 177 |
| 580 | 20240527 | 093900 | 613060650 | 20400 | 20400 | 20450 | 20400 | 449 |
| 581 | 20240527 | 093800 | 603898300 | 20400 | 20400 | 20450 | 20400 | 912 |
| 582 | 20240527 | 093700 | 585287150 | 20400 | 20400 | 20450 | 20400 | 258 |
| 583 | 20240527 | 093600 | 580021450 | 20400 | 20400 | 20500 | 20400 | 484 |
| 584 | 20240527 | 093500 | 570127700 | 20450 | 20400 | 20450 | 20400 | 361 |
| 585 | 20240527 | 093400 | 562755950 | 20400 | 20400 | 20450 | 20400 | 381 |
| 586 | 20240527 | 093300 | 554983100 | 20400 | 20450 | 20500 | 20400 | 296 |
| 587 | 20240527 | 093200 | 548932900 | 20400 | 20400 | 20500 | 20400 | 517 |
| 588 | 20240527 | 093100 | 538369700 | 20400 | 20400 | 20450 | 20400 | 579 |
| 589 | 20240527 | 093000 | 526537500 | 20400 | 20350 | 20450 | 20350 | 202 |
| 590 | 20240527 | 092900 | 522420950 | 20350 | 20350 | 20450 | 20350 | 266 |
| 591 | 20240527 | 092800 | 517005800 | 20450 | 20300 | 20450 | 20300 | 368 |
| 592 | 20240527 | 092700 | 509527900 | 20300 | 20350 | 20400 | 20300 | 1583 |
| 593 | 20240527 | 092600 | 477323500 | 20300 | 20400 | 20400 | 20300 | 2453 |
| 594 | 20240527 | 092500 | 427406150 | 20400 | 20350 | 20400 | 20350 | 2173 |
| 595 | 20240527 | 092400 | 383113900 | 20350 | 20550 | 20550 | 20350 | 5603 |
| 596 | 20240527 | 092300 | 268329900 | 20550 | 20650 | 20700 | 20550 | 4639 |
| 597 | 20240527 | 092200 | 172746500 | 20650 | 20700 | 20700 | 20650 | 192 |
| 598 | 20240527 | 092100 | 168773450 | 20700 | 20700 | 20750 | 20700 | 206 |
| 599 | 20240527 | 092000 | 164509200 | 20700 | 20700 | 20750 | 20700 | 427 |
| 600 | 20240527 | 091900 | 155668800 | 20700 | 20700 | 20700 | 20700 | 250 |
| 601 | 20240527 | 091800 | 150493800 | 20700 | 20700 | 20750 | 20700 | 236 |
| 602 | 20240527 | 091700 | 145607850 | 20700 | 20700 | 20750 | 20700 | 153 |
| 603 | 20240527 | 091600 | 142440600 | 20700 | 20700 | 20750 | 20700 | 406 |
| 604 | 20240527 | 091500 | 134035900 | 20700 | 20750 | 20800 | 20700 | 382 |
| 605 | 20240527 | 091400 | 126114550 | 20750 | 20750 | 20800 | 20750 | 153 |
| 606 | 20240527 | 091300 | 122939700 | 20750 | 20750 | 20800 | 20750 | 203 |
| 607 | 20240527 | 091200 | 118725450 | 20750 | 20800 | 20800 | 20750 | 166 |
| 608 | 20240527 | 091100 | 115280150 | 20750 | 20800 | 20800 | 20750 | 220 |
| 609 | 20240527 | 091000 | 110712450 | 20750 | 20750 | 20850 | 20750 | 983 |
| 610 | 20240527 | 090900 | 90284000 | 20800 | 20750 | 20800 | 20750 | 911 |
| 611 | 20240527 | 090800 | 71349350 | 20750 | 20750 | 20750 | 20750 | 552 |
| 612 | 20240527 | 090700 | 59895350 | 20750 | 20750 | 20800 | 20750 | 319 |
| 613 | 20240527 | 090600 | 53275950 | 20750 | 20750 | 20750 | 20750 | 152 |
| 614 | 20240527 | 090500 | 50121950 | 20750 | 20800 | 20800 | 20750 | 709 |
| 615 | 20240527 | 090400 | 35408150 | 20800 | 20700 | 20800 | 20700 | 300 |
| 616 | 20240527 | 090300 | 29180900 | 20700 | 20800 | 20800 | 20700 | 157 |
| 617 | 20240527 | 090200 | 25923050 | 20800 | 20750 | 20800 | 20750 | 54 |
| 618 | 20240527 | 090100 | 24802350 | 20800 | 20800 | 20800 | 20750 | 310 |
| 619 | 20240527 | 090000 | 18359100 | 20850 | 20600 | 20850 | 20600 | 891 |