33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 3 | 20240529 | 192800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 4 | 20240529 | 192700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 5 | 20240529 | 192600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 6 | 20240529 | 192500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 7 | 20240529 | 192400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 8 | 20240529 | 192300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 9 | 20240529 | 192200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 10 | 20240529 | 192100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 11 | 20240529 | 192000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 12 | 20240529 | 191900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 13 | 20240529 | 191800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 14 | 20240529 | 191700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 15 | 20240529 | 191600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 16 | 20240529 | 191500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 17 | 20240529 | 191400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 18 | 20240529 | 191300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 19 | 20240529 | 191200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 20 | 20240529 | 191100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 21 | 20240529 | 191000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 22 | 20240529 | 190900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 23 | 20240529 | 190800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 24 | 20240529 | 190700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 25 | 20240529 | 190600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 26 | 20240529 | 190500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 27 | 20240529 | 190400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 28 | 20240529 | 190300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 29 | 20240529 | 190200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 30 | 20240529 | 190100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 31 | 20240529 | 190000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 32 | 20240529 | 185900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 33 | 20240529 | 185800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 34 | 20240529 | 185700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 35 | 20240529 | 185600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 36 | 20240529 | 185500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 37 | 20240529 | 185400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 38 | 20240529 | 185300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 39 | 20240529 | 185200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 40 | 20240529 | 185100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 41 | 20240529 | 185000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 42 | 20240529 | 184900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 43 | 20240529 | 184800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 44 | 20240529 | 184700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 45 | 20240529 | 184600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 46 | 20240529 | 184500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 47 | 20240529 | 184400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 48 | 20240529 | 184300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 49 | 20240529 | 184200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 50 | 20240529 | 184100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 51 | 20240529 | 184000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 52 | 20240529 | 183900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 53 | 20240529 | 183800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 54 | 20240529 | 183700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 55 | 20240529 | 183600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 56 | 20240529 | 183500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 57 | 20240529 | 183400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 58 | 20240529 | 183300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 59 | 20240529 | 183200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 60 | 20240529 | 183100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 61 | 20240529 | 183000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 62 | 20240529 | 182900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 63 | 20240529 | 182800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 64 | 20240529 | 182700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 65 | 20240529 | 182600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 66 | 20240529 | 182500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 67 | 20240529 | 182400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 68 | 20240529 | 182300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 69 | 20240529 | 182200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 70 | 20240529 | 182100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 71 | 20240529 | 182000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 72 | 20240529 | 181900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 73 | 20240529 | 181800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 74 | 20240529 | 181700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 75 | 20240529 | 181600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 76 | 20240529 | 181500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 77 | 20240529 | 181400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 78 | 20240529 | 181300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 79 | 20240529 | 181200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 80 | 20240529 | 181100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 81 | 20240529 | 181000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 82 | 20240529 | 180900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 83 | 20240529 | 180800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 84 | 20240529 | 180700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 85 | 20240529 | 180600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 86 | 20240529 | 180500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 87 | 20240529 | 180400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 88 | 20240529 | 180300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 89 | 20240529 | 180200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 90 | 20240529 | 180100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 91 | 20240529 | 180000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 92 | 20240529 | 175900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 93 | 20240529 | 175800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 94 | 20240529 | 175700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 95 | 20240529 | 175600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 96 | 20240529 | 175500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 97 | 20240529 | 175400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 98 | 20240529 | 175300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 99 | 20240529 | 175200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 100 | 20240529 | 175100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 101 | 20240529 | 175000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 102 | 20240529 | 174900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 103 | 20240529 | 174800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 104 | 20240529 | 174700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 105 | 20240529 | 174600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 106 | 20240529 | 174500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 107 | 20240529 | 174400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 108 | 20240529 | 174300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 109 | 20240529 | 174200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 110 | 20240529 | 174100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 111 | 20240529 | 174000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 112 | 20240529 | 173900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 113 | 20240529 | 173800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 114 | 20240529 | 173700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 115 | 20240529 | 173600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 116 | 20240529 | 173500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 117 | 20240529 | 173400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 118 | 20240529 | 173300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 119 | 20240529 | 173200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 120 | 20240529 | 173100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 121 | 20240529 | 173000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 122 | 20240529 | 172900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 123 | 20240529 | 172800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 124 | 20240529 | 172700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 125 | 20240529 | 172600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 126 | 20240529 | 172500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 127 | 20240529 | 172400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 128 | 20240529 | 172300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 129 | 20240529 | 172200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 130 | 20240529 | 172100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 131 | 20240529 | 172000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 132 | 20240529 | 171900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 133 | 20240529 | 171800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 134 | 20240529 | 171700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 135 | 20240529 | 171600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 136 | 20240529 | 171500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 137 | 20240529 | 171400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 138 | 20240529 | 171300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 139 | 20240529 | 171200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 140 | 20240529 | 171100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 141 | 20240529 | 171000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 142 | 20240529 | 170900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 143 | 20240529 | 170800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 144 | 20240529 | 170700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 145 | 20240529 | 170600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 146 | 20240529 | 170500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 147 | 20240529 | 170400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 148 | 20240529 | 170300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 149 | 20240529 | 170200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 150 | 20240529 | 170100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 151 | 20240529 | 170000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 152 | 20240529 | 165900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 153 | 20240529 | 165800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 154 | 20240529 | 165700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 155 | 20240529 | 165600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 156 | 20240529 | 165500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 157 | 20240529 | 165400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 158 | 20240529 | 165300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 159 | 20240529 | 165200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 160 | 20240529 | 165100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 161 | 20240529 | 165000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 162 | 20240529 | 164900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 163 | 20240529 | 164800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 164 | 20240529 | 164700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 165 | 20240529 | 164600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 166 | 20240529 | 164500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 167 | 20240529 | 164400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 168 | 20240529 | 164300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 169 | 20240529 | 164200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 170 | 20240529 | 164100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 171 | 20240529 | 164000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 172 | 20240529 | 163900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 173 | 20240529 | 163800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 174 | 20240529 | 163700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 175 | 20240529 | 163600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 176 | 20240529 | 163500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 177 | 20240529 | 163400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 178 | 20240529 | 163300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 179 | 20240529 | 163200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 180 | 20240529 | 163100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 181 | 20240529 | 163000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 182 | 20240529 | 162900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 183 | 20240529 | 162800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 184 | 20240529 | 162700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 185 | 20240529 | 162600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 186 | 20240529 | 162500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 187 | 20240529 | 162400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 188 | 20240529 | 162300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 189 | 20240529 | 162200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 190 | 20240529 | 162100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 191 | 20240529 | 162000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 192 | 20240529 | 161900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 193 | 20240529 | 161800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 194 | 20240529 | 161700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 195 | 20240529 | 161600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 196 | 20240529 | 161500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 197 | 20240529 | 161400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 198 | 20240529 | 161300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 199 | 20240529 | 161200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 200 | 20240529 | 161100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 201 | 20240529 | 161000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 202 | 20240529 | 160900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 203 | 20240529 | 160800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 204 | 20240529 | 160700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 205 | 20240529 | 160600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 206 | 20240529 | 160500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 207 | 20240529 | 160400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 208 | 20240529 | 160300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 209 | 20240529 | 160200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 210 | 20240529 | 160100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 211 | 20240529 | 160000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 212 | 20240529 | 155900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 213 | 20240529 | 155800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 214 | 20240529 | 155700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 215 | 20240529 | 155600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 216 | 20240529 | 155500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 217 | 20240529 | 155400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 218 | 20240529 | 155300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 219 | 20240529 | 155200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 220 | 20240529 | 155100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 221 | 20240529 | 155000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 222 | 20240529 | 154900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 223 | 20240529 | 154800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 224 | 20240529 | 154700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 225 | 20240529 | 154600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 226 | 20240529 | 154500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 227 | 20240529 | 154400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 228 | 20240529 | 154300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 229 | 20240529 | 154200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 230 | 20240529 | 154100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 231 | 20240529 | 154000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 232 | 20240529 | 153900 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 233 | 20240529 | 153800 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 234 | 20240529 | 153700 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 235 | 20240529 | 153600 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 236 | 20240529 | 153500 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 237 | 20240529 | 153400 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 238 | 20240529 | 153300 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 239 | 20240529 | 153200 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 240 | 20240529 | 153100 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 0 |
| 241 | 20240529 | 153000 | 6259725150 | 17050 | 17050 | 17050 | 17050 | 4009 |
| 242 | 20240529 | 152900 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 243 | 20240529 | 152800 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 244 | 20240529 | 152700 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 245 | 20240529 | 152600 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 246 | 20240529 | 152500 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 247 | 20240529 | 152400 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 248 | 20240529 | 152300 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 249 | 20240529 | 152200 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 250 | 20240529 | 152100 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 251 | 20240529 | 152000 | 6191371700 | 17050 | 17050 | 17050 | 17050 | 0 |
| 252 | 20240529 | 151900 | 6191371700 | 17050 | 16990 | 17050 | 16990 | 169 |
| 253 | 20240529 | 151800 | 6188492460 | 17040 | 16990 | 17040 | 16990 | 2104 |
| 254 | 20240529 | 151700 | 6152646200 | 16990 | 17040 | 17040 | 16990 | 143 |
| 255 | 20240529 | 151600 | 6150214880 | 17040 | 17040 | 17040 | 17040 | 130 |
| 256 | 20240529 | 151500 | 6147999680 | 16970 | 16960 | 16970 | 16960 | 69 |
| 257 | 20240529 | 151400 | 6146829210 | 17030 | 16940 | 17030 | 16940 | 378 |
| 258 | 20240529 | 151300 | 6140414020 | 16930 | 16940 | 16950 | 16930 | 110 |
| 259 | 20240529 | 151200 | 6138551340 | 16940 | 16940 | 16940 | 16940 | 6 |
| 260 | 20240529 | 151100 | 6138449700 | 16930 | 16930 | 16960 | 16930 | 299 |
| 261 | 20240529 | 151000 | 6133385800 | 16920 | 16920 | 16930 | 16920 | 4 |
| 262 | 20240529 | 150900 | 6133318110 | 16910 | 16940 | 16960 | 16910 | 227 |
| 263 | 20240529 | 150800 | 6129474550 | 16940 | 16940 | 16940 | 16930 | 210 |
| 264 | 20240529 | 150700 | 6125917160 | 16930 | 16940 | 16940 | 16930 | 2 |
| 265 | 20240529 | 150600 | 6125883290 | 16930 | 16930 | 16970 | 16930 | 10 |
| 266 | 20240529 | 150500 | 6125713670 | 16910 | 16950 | 16950 | 16910 | 808 |
| 267 | 20240529 | 150400 | 6112039870 | 16950 | 16950 | 16950 | 16950 | 151 |
| 268 | 20240529 | 150300 | 6109480420 | 16940 | 16950 | 16970 | 16940 | 866 |
| 269 | 20240529 | 150200 | 6094808380 | 16960 | 16960 | 16960 | 16960 | 176 |
| 270 | 20240529 | 150100 | 6091823420 | 16960 | 16970 | 16970 | 16960 | 472 |
| 271 | 20240529 | 150000 | 6083815490 | 16970 | 17040 | 17040 | 16970 | 66 |
| 272 | 20240529 | 145900 | 6082694840 | 16960 | 16970 | 17040 | 16960 | 42 |
| 273 | 20240529 | 145800 | 6081981510 | 16970 | 17010 | 17010 | 16970 | 2 |
| 274 | 20240529 | 145700 | 6081947530 | 16960 | 17040 | 17040 | 16960 | 56 |
| 275 | 20240529 | 145600 | 6080993450 | 16960 | 17050 | 17050 | 16960 | 7 |
| 276 | 20240529 | 145500 | 6080874190 | 16960 | 16970 | 17070 | 16960 | 93 |
| 277 | 20240529 | 145400 | 6079295250 | 16920 | 16960 | 16960 | 16920 | 222 |
| 278 | 20240529 | 145300 | 6075533150 | 16900 | 16900 | 16950 | 16900 | 4 |
| 279 | 20240529 | 145200 | 6075465500 | 16880 | 16890 | 16890 | 16880 | 300 |
| 280 | 20240529 | 145100 | 6070398900 | 16880 | 16880 | 16960 | 16880 | 507 |
| 281 | 20240529 | 145000 | 6061840260 | 16880 | 16940 | 16960 | 16880 | 5841 |
| 282 | 20240529 | 144900 | 5963144630 | 16920 | 16970 | 16970 | 16920 | 4 |
| 283 | 20240529 | 144800 | 5963076800 | 16920 | 16910 | 16970 | 16910 | 414 |
| 284 | 20240529 | 144700 | 5956051560 | 16910 | 16980 | 16980 | 16910 | 1010 |
| 285 | 20240529 | 144600 | 5938961730 | 16930 | 16940 | 16940 | 16930 | 1202 |
| 286 | 20240529 | 144500 | 5918599870 | 16970 | 16930 | 17000 | 16920 | 470 |
| 287 | 20240529 | 144400 | 5910644880 | 16930 | 17040 | 17040 | 16910 | 6897 |
| 288 | 20240529 | 144300 | 5793723690 | 17040 | 17050 | 17060 | 17040 | 29 |
| 289 | 20240529 | 144200 | 5793229150 | 17050 | 17060 | 17060 | 17050 | 24 |
| 290 | 20240529 | 144100 | 5792819740 | 17050 | 17050 | 17050 | 17050 | 1 |
| 291 | 20240529 | 144000 | 5792802690 | 17050 | 17050 | 17050 | 17050 | 57 |
| 292 | 20240529 | 143900 | 5791830840 | 17050 | 17100 | 17100 | 17050 | 209 |
| 293 | 20240529 | 143800 | 5788266690 | 17050 | 17060 | 17060 | 17050 | 82 |
| 294 | 20240529 | 143700 | 5786867780 | 17060 | 17060 | 17100 | 17060 | 73 |
| 295 | 20240529 | 143600 | 5785620800 | 17050 | 17050 | 17100 | 17050 | 52 |
| 296 | 20240529 | 143500 | 5784733800 | 17050 | 17100 | 17120 | 17040 | 350 |
| 297 | 20240529 | 143400 | 5778756470 | 17100 | 17100 | 17100 | 17100 | 343 |
| 298 | 20240529 | 143300 | 5772891170 | 17040 | 17050 | 17100 | 17040 | 12 |
| 299 | 20240529 | 143200 | 5772686320 | 17040 | 17040 | 17040 | 17040 | 2 |
| 300 | 20240529 | 143100 | 5772652240 | 17030 | 17030 | 17030 | 17030 | 2 |
| 301 | 20240529 | 143000 | 5772618180 | 17120 | 17130 | 17130 | 17030 | 263 |
| 302 | 20240529 | 142900 | 5768133540 | 17030 | 17020 | 17130 | 17020 | 1002 |
| 303 | 20240529 | 142800 | 5750969490 | 17150 | 17020 | 17150 | 17020 | 201 |
| 304 | 20240529 | 142700 | 5747548340 | 17010 | 17170 | 17170 | 17010 | 244 |
| 305 | 20240529 | 142600 | 5743391020 | 17190 | 17190 | 17190 | 17190 | 0 |
| 306 | 20240529 | 142500 | 5743391020 | 17190 | 17190 | 17190 | 17190 | 8 |
| 307 | 20240529 | 142400 | 5743253500 | 17190 | 16980 | 17190 | 16980 | 587 |
| 308 | 20240529 | 142300 | 5733277010 | 16950 | 16950 | 16950 | 16950 | 6 |
| 309 | 20240529 | 142200 | 5733175310 | 16940 | 16960 | 16960 | 16940 | 1230 |
| 310 | 20240529 | 142100 | 5712332070 | 16950 | 16980 | 16980 | 16950 | 18 |
| 311 | 20240529 | 142000 | 5712026610 | 16960 | 16960 | 16980 | 16950 | 709 |
| 312 | 20240529 | 141900 | 5700007780 | 16950 | 16990 | 16990 | 16950 | 1881 |
| 313 | 20240529 | 141800 | 5668092550 | 16990 | 17000 | 17020 | 16980 | 1608 |
| 314 | 20240529 | 141700 | 5640775610 | 17000 | 17000 | 17000 | 17000 | 20 |
| 315 | 20240529 | 141600 | 5640435610 | 17000 | 17010 | 17010 | 17000 | 181 |
| 316 | 20240529 | 141500 | 5637358010 | 16990 | 17090 | 17090 | 16990 | 6561 |
| 317 | 20240529 | 141400 | 5525648250 | 17170 | 17170 | 17170 | 17090 | 94 |
| 318 | 20240529 | 141300 | 5524041310 | 17170 | 17150 | 17170 | 17070 | 1502 |
| 319 | 20240529 | 141200 | 5498361980 | 17190 | 17300 | 17300 | 17190 | 334 |
| 320 | 20240529 | 141100 | 5492614670 | 17300 | 17310 | 17310 | 17210 | 230 |
| 321 | 20240529 | 141000 | 5488643620 | 17320 | 17320 | 17320 | 17320 | 0 |
| 322 | 20240529 | 140900 | 5488643620 | 17320 | 17340 | 17340 | 17320 | 9 |
| 323 | 20240529 | 140800 | 5488487600 | 17330 | 17290 | 17330 | 17290 | 1246 |
| 324 | 20240529 | 140700 | 5466914210 | 17300 | 17100 | 17300 | 17100 | 4548 |
| 325 | 20240529 | 140600 | 5388528260 | 17100 | 17100 | 17100 | 17100 | 9 |
| 326 | 20240529 | 140500 | 5388374360 | 17070 | 17130 | 17130 | 17070 | 2881 |
| 327 | 20240529 | 140400 | 5339118820 | 17130 | 17180 | 17180 | 17130 | 1985 |
| 328 | 20240529 | 140300 | 5305079760 | 17250 | 17180 | 17260 | 17180 | 202 |
| 329 | 20240529 | 140200 | 5301608700 | 17170 | 17180 | 17260 | 17170 | 12 |
| 330 | 20240529 | 140100 | 5301402520 | 17260 | 17260 | 17260 | 17260 | 0 |
| 331 | 20240529 | 140000 | 5301402520 | 17260 | 17260 | 17260 | 17260 | 109 |
| 332 | 20240529 | 135900 | 5299521180 | 17260 | 17260 | 17260 | 17260 | 0 |
| 333 | 20240529 | 135800 | 5299521180 | 17260 | 17200 | 17260 | 17170 | 572 |
| 334 | 20240529 | 135700 | 5289684700 | 17200 | 17270 | 17270 | 17200 | 79 |
| 335 | 20240529 | 135600 | 5288323960 | 17210 | 17210 | 17210 | 17210 | 0 |
| 336 | 20240529 | 135500 | 5288323960 | 17210 | 17210 | 17210 | 17210 | 68 |
| 337 | 20240529 | 135400 | 5287153680 | 17210 | 17200 | 17210 | 17200 | 430 |
| 338 | 20240529 | 135300 | 5279755680 | 17180 | 17180 | 17180 | 17180 | 89 |
| 339 | 20240529 | 135200 | 5278226660 | 17200 | 17200 | 17200 | 17200 | 0 |
| 340 | 20240529 | 135100 | 5278226660 | 17200 | 17200 | 17200 | 17180 | 59 |
| 341 | 20240529 | 135000 | 5277211880 | 17180 | 17180 | 17180 | 17180 | 0 |
| 342 | 20240529 | 134900 | 5277211880 | 17180 | 17180 | 17180 | 17180 | 6 |
| 343 | 20240529 | 134800 | 5277108800 | 17170 | 17200 | 17200 | 17170 | 145 |
| 344 | 20240529 | 134700 | 5274617800 | 17170 | 17170 | 17170 | 17170 | 285 |
| 345 | 20240529 | 134600 | 5269724350 | 17170 | 17170 | 17170 | 17170 | 0 |
| 346 | 20240529 | 134500 | 5269724350 | 17170 | 17210 | 17210 | 17170 | 129 |
| 347 | 20240529 | 134400 | 5267509100 | 17160 | 17170 | 17170 | 17160 | 277 |
| 348 | 20240529 | 134300 | 5262754860 | 17170 | 17170 | 17170 | 17170 | 1 |
| 349 | 20240529 | 134200 | 5262737690 | 17210 | 17210 | 17210 | 17210 | 8 |
| 350 | 20240529 | 134100 | 5262600010 | 17170 | 17170 | 17170 | 17170 | 54 |
| 351 | 20240529 | 134000 | 5261672830 | 17210 | 17210 | 17210 | 17210 | 3 |
| 352 | 20240529 | 133900 | 5261621200 | 17210 | 17210 | 17210 | 17210 | 7 |
| 353 | 20240529 | 133800 | 5261500730 | 17160 | 17180 | 17180 | 17160 | 87 |
| 354 | 20240529 | 133700 | 5260006210 | 17170 | 17170 | 17170 | 17170 | 15 |
| 355 | 20240529 | 133600 | 5259748660 | 17170 | 17210 | 17210 | 17170 | 11 |
| 356 | 20240529 | 133500 | 5259559420 | 17210 | 17210 | 17210 | 17210 | 2 |
| 357 | 20240529 | 133400 | 5259525000 | 17210 | 17210 | 17210 | 17210 | 0 |
| 358 | 20240529 | 133300 | 5259525000 | 17210 | 17200 | 17210 | 17200 | 7 |
| 359 | 20240529 | 133200 | 5259404550 | 17200 | 17140 | 17200 | 17140 | 3 |
| 360 | 20240529 | 133100 | 5259353070 | 17130 | 17210 | 17210 | 17130 | 124 |
| 361 | 20240529 | 133000 | 5257220070 | 17210 | 17110 | 17210 | 17110 | 965 |
| 362 | 20240529 | 132900 | 5240681530 | 17110 | 17130 | 17130 | 17110 | 265 |
| 363 | 20240529 | 132800 | 5236147280 | 17130 | 17140 | 17140 | 17130 | 77 |
| 364 | 20240529 | 132700 | 5234828170 | 17140 | 17100 | 17140 | 17100 | 221 |
| 365 | 20240529 | 132600 | 5231048230 | 17100 | 17140 | 17140 | 17100 | 458 |
| 366 | 20240529 | 132500 | 5223212220 | 17140 | 17220 | 17230 | 17140 | 4728 |
| 367 | 20240529 | 132400 | 5141984680 | 17270 | 17260 | 17270 | 17230 | 430 |
| 368 | 20240529 | 132300 | 5134568410 | 17270 | 17280 | 17290 | 17270 | 214 |
| 369 | 20240529 | 132200 | 5130869730 | 17290 | 17270 | 17290 | 17270 | 203 |
| 370 | 20240529 | 132100 | 5127363880 | 17290 | 17260 | 17290 | 17260 | 46 |
| 371 | 20240529 | 132000 | 5126569470 | 17270 | 17280 | 17280 | 17270 | 152 |
| 372 | 20240529 | 131900 | 5123943730 | 17280 | 17280 | 17280 | 17280 | 0 |
| 373 | 20240529 | 131800 | 5123943730 | 17280 | 17280 | 17280 | 17280 | 98 |
| 374 | 20240529 | 131700 | 5122250290 | 17280 | 17280 | 17280 | 17280 | 50 |
| 375 | 20240529 | 131600 | 5121386290 | 17280 | 17290 | 17290 | 17280 | 70 |
| 376 | 20240529 | 131500 | 5120176490 | 17290 | 17290 | 17290 | 17260 | 56 |
| 377 | 20240529 | 131400 | 5119208860 | 17290 | 17290 | 17290 | 17290 | 0 |
| 378 | 20240529 | 131300 | 5119208860 | 17290 | 17250 | 17290 | 17240 | 721 |
| 379 | 20240529 | 131200 | 5106768960 | 17250 | 17300 | 17300 | 17250 | 448 |
| 380 | 20240529 | 131100 | 5099031680 | 17300 | 17290 | 17300 | 17290 | 7 |
| 381 | 20240529 | 131000 | 5098910640 | 17290 | 17280 | 17300 | 17270 | 129 |
| 382 | 20240529 | 130900 | 5096681760 | 17280 | 17280 | 17300 | 17270 | 437 |
| 383 | 20240529 | 130800 | 5089132340 | 17290 | 17270 | 17290 | 17270 | 128 |
| 384 | 20240529 | 130700 | 5086919570 | 17270 | 17250 | 17280 | 17210 | 284 |
| 385 | 20240529 | 130600 | 5082015850 | 17230 | 17190 | 17230 | 17190 | 671 |
| 386 | 20240529 | 130500 | 5070456520 | 17190 | 17190 | 17190 | 17190 | 100 |
| 387 | 20240529 | 130400 | 5068737520 | 17230 | 17190 | 17230 | 17190 | 6 |
| 388 | 20240529 | 130300 | 5068634300 | 17180 | 17200 | 17250 | 17180 | 40 |
| 389 | 20240529 | 130200 | 5067946380 | 17200 | 17200 | 17200 | 17190 | 737 |
| 390 | 20240529 | 130100 | 5055271550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 391 | 20240529 | 130000 | 5055271550 | 17200 | 17190 | 17210 | 17190 | 658 |
| 392 | 20240529 | 125900 | 5043951310 | 17180 | 17160 | 17180 | 17160 | 334 |
| 393 | 20240529 | 125800 | 5038214650 | 17160 | 17120 | 17160 | 17120 | 370 |
| 394 | 20240529 | 125700 | 5031871800 | 17120 | 17110 | 17130 | 17110 | 91 |
| 395 | 20240529 | 125600 | 5030314620 | 17100 | 17110 | 17110 | 17100 | 9 |
| 396 | 20240529 | 125500 | 5030160640 | 17100 | 17100 | 17110 | 17100 | 256 |
| 397 | 20240529 | 125400 | 5025780830 | 17110 | 17110 | 17110 | 17100 | 129 |
| 398 | 20240529 | 125300 | 5023573650 | 17100 | 17100 | 17110 | 17100 | 98 |
| 399 | 20240529 | 125200 | 5021897450 | 17100 | 17100 | 17100 | 17090 | 88 |
| 400 | 20240529 | 125100 | 5020392690 | 17100 | 17090 | 17100 | 17090 | 206 |
| 401 | 20240529 | 125000 | 5016871570 | 17090 | 17050 | 17090 | 17030 | 307 |
| 402 | 20240529 | 124900 | 5011642130 | 17030 | 17050 | 17050 | 17030 | 800 |
| 403 | 20240529 | 124800 | 4998006230 | 17050 | 17100 | 17110 | 17050 | 350 |
| 404 | 20240529 | 124700 | 4992021580 | 17090 | 17020 | 17090 | 17020 | 405 |
| 405 | 20240529 | 124600 | 4985119740 | 17050 | 17060 | 17060 | 17050 | 75 |
| 406 | 20240529 | 124500 | 4983840250 | 17010 | 17000 | 17060 | 17000 | 33 |
| 407 | 20240529 | 124400 | 4983278750 | 16990 | 17060 | 17060 | 16990 | 57 |
| 408 | 20240529 | 124300 | 4982310150 | 17070 | 17070 | 17070 | 17070 | 2 |
| 409 | 20240529 | 124200 | 4982276010 | 16980 | 17070 | 17070 | 16980 | 12 |
| 410 | 20240529 | 124100 | 4982071260 | 17070 | 17000 | 17070 | 16950 | 880 |
| 411 | 20240529 | 124000 | 4967122780 | 16950 | 17020 | 17070 | 16950 | 1989 |
| 412 | 20240529 | 123900 | 4933329540 | 17010 | 17070 | 17110 | 17010 | 788 |
| 413 | 20240529 | 123800 | 4919913160 | 17100 | 17100 | 17100 | 17100 | 8 |
| 414 | 20240529 | 123700 | 4919776360 | 17100 | 17090 | 17100 | 17090 | 808 |
| 415 | 20240529 | 123600 | 4905960050 | 17090 | 17050 | 17110 | 17000 | 2133 |
| 416 | 20240529 | 123500 | 4869628150 | 17060 | 17170 | 17170 | 17060 | 2414 |
| 417 | 20240529 | 123400 | 4828378880 | 17170 | 17200 | 17200 | 17130 | 1200 |
| 418 | 20240529 | 123300 | 4807791390 | 17200 | 17140 | 17200 | 17140 | 492 |
| 419 | 20240529 | 123200 | 4799346820 | 17170 | 17100 | 17180 | 17100 | 803 |
| 420 | 20240529 | 123100 | 4785583550 | 17070 | 17100 | 17100 | 17070 | 456 |
| 421 | 20240529 | 123000 | 4777795860 | 17100 | 17050 | 17100 | 17050 | 12 |
| 422 | 20240529 | 122900 | 4777591160 | 17080 | 17070 | 17080 | 17050 | 1377 |
| 423 | 20240529 | 122800 | 4754086670 | 17070 | 17000 | 17070 | 17000 | 247 |
| 424 | 20240529 | 122700 | 4749887230 | 17000 | 17070 | 17070 | 17000 | 306 |
| 425 | 20240529 | 122600 | 4744684530 | 17080 | 17070 | 17080 | 16960 | 1867 |
| 426 | 20240529 | 122500 | 4712848960 | 17100 | 16980 | 17100 | 16920 | 2401 |
| 427 | 20240529 | 122400 | 4672082160 | 16910 | 16850 | 16940 | 16830 | 3191 |
| 428 | 20240529 | 122300 | 4618160350 | 16940 | 16910 | 17000 | 16840 | 5027 |
| 429 | 20240529 | 122200 | 4533165690 | 16910 | 17130 | 17130 | 16900 | 9851 |
| 430 | 20240529 | 122100 | 4365559120 | 17130 | 17190 | 17190 | 17130 | 198 |
| 431 | 20240529 | 122000 | 4362166210 | 17200 | 17160 | 17200 | 17110 | 682 |
| 432 | 20240529 | 121900 | 4350480110 | 17200 | 17240 | 17240 | 17110 | 629 |
| 433 | 20240529 | 121800 | 4339708510 | 17240 | 17300 | 17300 | 17100 | 5190 |
| 434 | 20240529 | 121700 | 4250725120 | 17310 | 17240 | 17330 | 17210 | 2250 |
| 435 | 20240529 | 121600 | 4211880380 | 17240 | 17300 | 17330 | 17220 | 2797 |
| 436 | 20240529 | 121500 | 4163600460 | 17300 | 17330 | 17330 | 17290 | 622 |
| 437 | 20240529 | 121400 | 4152836440 | 17330 | 17310 | 17330 | 17300 | 2146 |
| 438 | 20240529 | 121300 | 4115707010 | 17300 | 17300 | 17320 | 17250 | 1919 |
| 439 | 20240529 | 121200 | 4082516740 | 17310 | 17070 | 17310 | 17050 | 1146 |
| 440 | 20240529 | 121100 | 4062849700 | 17070 | 17190 | 17200 | 17020 | 11014 |
| 441 | 20240529 | 121000 | 3874840070 | 17190 | 17190 | 17350 | 17120 | 2884 |
| 442 | 20240529 | 120900 | 3825305110 | 17180 | 17330 | 17360 | 17170 | 8992 |
| 443 | 20240529 | 120800 | 3670441040 | 17320 | 17380 | 17380 | 17300 | 3383 |
| 444 | 20240529 | 120700 | 3611835350 | 17360 | 17500 | 17510 | 17360 | 4819 |
| 445 | 20240529 | 120600 | 3527853360 | 17480 | 17540 | 17610 | 17410 | 8042 |
| 446 | 20240529 | 120500 | 3387249190 | 17610 | 17650 | 17650 | 17510 | 3845 |
| 447 | 20240529 | 120400 | 3319754610 | 17650 | 17690 | 17720 | 17640 | 334 |
| 448 | 20240529 | 120300 | 3313854360 | 17720 | 17670 | 17730 | 17570 | 5753 |
| 449 | 20240529 | 120200 | 3212519480 | 17670 | 17830 | 17830 | 17660 | 3799 |
| 450 | 20240529 | 120100 | 3145140960 | 17830 | 17930 | 17930 | 17830 | 296 |
| 451 | 20240529 | 120000 | 3139863180 | 17920 | 17920 | 18010 | 17840 | 2536 |
| 452 | 20240529 | 115900 | 3094566990 | 17920 | 17910 | 18020 | 17910 | 481 |
| 453 | 20240529 | 115800 | 3085935960 | 17920 | 17920 | 17920 | 17910 | 34 |
| 454 | 20240529 | 115700 | 3085326720 | 18020 | 17900 | 18020 | 17900 | 1051 |
| 455 | 20240529 | 115600 | 3066505110 | 17900 | 18000 | 18000 | 17900 | 3322 |
| 456 | 20240529 | 115500 | 3006955660 | 18000 | 18030 | 18030 | 18000 | 34 |
| 457 | 20240529 | 115400 | 3006343210 | 18040 | 18040 | 18100 | 18040 | 19 |
| 458 | 20240529 | 115300 | 3005999830 | 18060 | 18010 | 18100 | 17950 | 1223 |
| 459 | 20240529 | 115200 | 2984001700 | 18020 | 18090 | 18090 | 18020 | 77 |
| 460 | 20240529 | 115100 | 2982613510 | 18100 | 18100 | 18100 | 18100 | 9 |
| 461 | 20240529 | 115000 | 2982450610 | 18100 | 18020 | 18100 | 18020 | 529 |
| 462 | 20240529 | 114900 | 2972915630 | 18020 | 18050 | 18050 | 18020 | 472 |
| 463 | 20240529 | 114800 | 2964402950 | 18050 | 18080 | 18110 | 18050 | 1048 |
| 464 | 20240529 | 114700 | 2945467500 | 18080 | 18080 | 18080 | 18070 | 364 |
| 465 | 20240529 | 114600 | 2938888430 | 18080 | 18080 | 18090 | 18070 | 233 |
| 466 | 20240529 | 114500 | 2934676000 | 18070 | 18120 | 18120 | 18070 | 40 |
| 467 | 20240529 | 114400 | 2933952600 | 18070 | 18070 | 18070 | 18070 | 2 |
| 468 | 20240529 | 114300 | 2933916460 | 18070 | 18070 | 18070 | 18070 | 57 |
| 469 | 20240529 | 114200 | 2932886470 | 18130 | 18120 | 18130 | 18120 | 10 |
| 470 | 20240529 | 114100 | 2932705180 | 18050 | 18050 | 18050 | 18050 | 1 |
| 471 | 20240529 | 114000 | 2932687130 | 18050 | 18050 | 18050 | 18050 | 5 |
| 472 | 20240529 | 113900 | 2932596880 | 18050 | 18120 | 18140 | 18050 | 430 |
| 473 | 20240529 | 113800 | 2924805930 | 18120 | 18080 | 18120 | 18080 | 1304 |
| 474 | 20240529 | 113700 | 2901188830 | 18080 | 18090 | 18090 | 18080 | 218 |
| 475 | 20240529 | 113600 | 2897245910 | 18090 | 18030 | 18090 | 18030 | 995 |
| 476 | 20240529 | 113500 | 2879296110 | 18040 | 18110 | 18110 | 18040 | 826 |
| 477 | 20240529 | 113400 | 2864367260 | 18120 | 18170 | 18170 | 18120 | 2344 |
| 478 | 20240529 | 113300 | 2821854500 | 18170 | 18180 | 18240 | 18170 | 813 |
| 479 | 20240529 | 113200 | 2807066600 | 18170 | 18200 | 18200 | 18170 | 597 |
| 480 | 20240529 | 113100 | 2796201750 | 18200 | 18200 | 18210 | 18200 | 705 |
| 481 | 20240529 | 113000 | 2783369710 | 18240 | 18260 | 18260 | 18210 | 854 |
| 482 | 20240529 | 112900 | 2767788200 | 18240 | 18210 | 18260 | 18210 | 5242 |
| 483 | 20240529 | 112800 | 2672142190 | 18210 | 18200 | 18210 | 18200 | 817 |
| 484 | 20240529 | 112700 | 2657268350 | 18200 | 18170 | 18200 | 18160 | 774 |
| 485 | 20240529 | 112600 | 2643185830 | 18170 | 18160 | 18170 | 18160 | 154 |
| 486 | 20240529 | 112500 | 2640388330 | 18150 | 18160 | 18160 | 18120 | 76 |
| 487 | 20240529 | 112400 | 2639010220 | 18160 | 18180 | 18190 | 18160 | 47 |
| 488 | 20240529 | 112300 | 2638156300 | 18180 | 18140 | 18200 | 18090 | 1825 |
| 489 | 20240529 | 112200 | 2605059500 | 18140 | 18180 | 18220 | 18140 | 1159 |
| 490 | 20240529 | 112100 | 2584008920 | 18190 | 18190 | 18220 | 18150 | 1500 |
| 491 | 20240529 | 112000 | 2556713820 | 18200 | 18120 | 18200 | 18120 | 3640 |
| 492 | 20240529 | 111900 | 2490598060 | 18110 | 18060 | 18110 | 18060 | 31 |
| 493 | 20240529 | 111800 | 2490036750 | 18110 | 18050 | 18110 | 18040 | 386 |
| 494 | 20240529 | 111700 | 2483059510 | 18050 | 18090 | 18090 | 18050 | 481 |
| 495 | 20240529 | 111600 | 2474370520 | 18100 | 18120 | 18120 | 18100 | 140 |
| 496 | 20240529 | 111500 | 2471835120 | 18100 | 18120 | 18120 | 18100 | 23 |
| 497 | 20240529 | 111400 | 2471418550 | 18120 | 18100 | 18130 | 18080 | 356 |
| 498 | 20240529 | 111300 | 2464974190 | 18100 | 18130 | 18130 | 18100 | 1587 |
| 499 | 20240529 | 111200 | 2436204430 | 18130 | 18100 | 18150 | 18100 | 873 |
| 500 | 20240529 | 111100 | 2420397540 | 18100 | 18130 | 18160 | 18100 | 3026 |
| 501 | 20240529 | 111000 | 2365483530 | 18100 | 18000 | 18120 | 18000 | 7390 |
| 502 | 20240529 | 110900 | 2232049030 | 18000 | 18000 | 18000 | 18000 | 12 |
| 503 | 20240529 | 110800 | 2231833030 | 18000 | 18000 | 18010 | 18000 | 573 |
| 504 | 20240529 | 110700 | 2221519020 | 17990 | 17990 | 18000 | 17990 | 369 |
| 505 | 20240529 | 110600 | 2214879660 | 17990 | 17970 | 17990 | 17950 | 631 |
| 506 | 20240529 | 110500 | 2203537140 | 17970 | 17950 | 17970 | 17950 | 314 |
| 507 | 20240529 | 110400 | 2197900820 | 17950 | 17970 | 17980 | 17950 | 55 |
| 508 | 20240529 | 110300 | 2196912930 | 17980 | 17970 | 18000 | 17970 | 86 |
| 509 | 20240529 | 110200 | 2195365560 | 17970 | 18000 | 18000 | 17970 | 86 |
| 510 | 20240529 | 110100 | 2193819790 | 18000 | 18000 | 18000 | 17990 | 79 |
| 511 | 20240529 | 110000 | 2192397810 | 18000 | 18010 | 18010 | 18000 | 220 |
| 512 | 20240529 | 105900 | 2188437800 | 18010 | 18020 | 18030 | 18010 | 99 |
| 513 | 20240529 | 105800 | 2186653570 | 18010 | 18020 | 18030 | 18010 | 673 |
| 514 | 20240529 | 105700 | 2174526490 | 18020 | 18020 | 18020 | 17940 | 1700 |
| 515 | 20240529 | 105600 | 2143938690 | 18010 | 17950 | 18010 | 17950 | 5596 |
| 516 | 20240529 | 105500 | 2043289940 | 17950 | 17940 | 17950 | 17940 | 1065 |
| 517 | 20240529 | 105400 | 2024176350 | 17950 | 17940 | 17950 | 17940 | 186 |
| 518 | 20240529 | 105300 | 2020838110 | 17940 | 17920 | 17940 | 17920 | 1466 |
| 519 | 20240529 | 105200 | 1994548470 | 17900 | 17930 | 17930 | 17900 | 598 |
| 520 | 20240529 | 105100 | 1983834580 | 17950 | 17940 | 17950 | 17940 | 176 |
| 521 | 20240529 | 105000 | 1980676030 | 17950 | 17950 | 17950 | 17910 | 285 |
| 522 | 20240529 | 104900 | 1975566600 | 17950 | 17950 | 17960 | 17950 | 1205 |
| 523 | 20240529 | 104800 | 1953936260 | 17950 | 17930 | 17950 | 17920 | 607 |
| 524 | 20240529 | 104700 | 1943051500 | 17930 | 17930 | 17940 | 17920 | 1250 |
| 525 | 20240529 | 104600 | 1920641830 | 17930 | 17840 | 17940 | 17840 | 2433 |
| 526 | 20240529 | 104500 | 1877108010 | 17850 | 17830 | 17860 | 17830 | 99 |
| 527 | 20240529 | 104400 | 1875341760 | 17810 | 17810 | 17810 | 17810 | 27 |
| 528 | 20240529 | 104300 | 1874860890 | 17810 | 17810 | 17810 | 17780 | 337 |
| 529 | 20240529 | 104200 | 1868865150 | 17840 | 17840 | 17840 | 17840 | 90 |
| 530 | 20240529 | 104100 | 1867259550 | 17840 | 17850 | 17850 | 17840 | 59 |
| 531 | 20240529 | 104000 | 1866206440 | 17860 | 17850 | 17870 | 17850 | 184 |
| 532 | 20240529 | 103900 | 1862921400 | 17870 | 17870 | 17870 | 17870 | 42 |
| 533 | 20240529 | 103800 | 1862170860 | 17850 | 17860 | 17860 | 17850 | 119 |
| 534 | 20240529 | 103700 | 1860045760 | 17850 | 17840 | 17850 | 17840 | 343 |
| 535 | 20240529 | 103600 | 1853923410 | 17840 | 17830 | 17840 | 17830 | 161 |
| 536 | 20240529 | 103500 | 1851052140 | 17830 | 17830 | 17830 | 17830 | 14 |
| 537 | 20240529 | 103400 | 1850802520 | 17830 | 17840 | 17850 | 17820 | 587 |
| 538 | 20240529 | 103300 | 1840336630 | 17840 | 17860 | 17860 | 17840 | 157 |
| 539 | 20240529 | 103200 | 1837534240 | 17860 | 17740 | 17860 | 17730 | 4376 |
| 540 | 20240529 | 103100 | 1759654960 | 17790 | 17750 | 17790 | 17750 | 588 |
| 541 | 20240529 | 103000 | 1749212140 | 17750 | 17790 | 17800 | 17750 | 112 |
| 542 | 20240529 | 102900 | 1747223640 | 17800 | 17800 | 17800 | 17800 | 0 |
| 543 | 20240529 | 102800 | 1747223640 | 17800 | 17790 | 17800 | 17790 | 178 |
| 544 | 20240529 | 102700 | 1744056880 | 17800 | 17730 | 17800 | 17730 | 111 |
| 545 | 20240529 | 102600 | 1742087150 | 17740 | 17760 | 17760 | 17740 | 184 |
| 546 | 20240529 | 102500 | 1738820910 | 17760 | 17780 | 17780 | 17760 | 443 |
| 547 | 20240529 | 102400 | 1730948130 | 17780 | 17810 | 17810 | 17780 | 36 |
| 548 | 20240529 | 102300 | 1730307720 | 17780 | 17800 | 17820 | 17780 | 1259 |
| 549 | 20240529 | 102200 | 1707898540 | 17840 | 17840 | 17840 | 17840 | 0 |
| 550 | 20240529 | 102100 | 1707898540 | 17840 | 17810 | 17860 | 17800 | 422 |
| 551 | 20240529 | 102000 | 1700385710 | 17800 | 17880 | 17880 | 17800 | 879 |
| 552 | 20240529 | 101900 | 1684734330 | 17880 | 17830 | 17880 | 17800 | 960 |
| 553 | 20240529 | 101800 | 1667636610 | 17820 | 17840 | 17890 | 17820 | 282 |
| 554 | 20240529 | 101700 | 1662605260 | 17890 | 17890 | 17890 | 17890 | 1 |
| 555 | 20240529 | 101600 | 1662587370 | 17880 | 17900 | 17900 | 17880 | 1071 |
| 556 | 20240529 | 101500 | 1643436260 | 17900 | 17910 | 17910 | 17900 | 1464 |
| 557 | 20240529 | 101400 | 1617217160 | 17910 | 17870 | 17910 | 17870 | 2292 |
| 558 | 20240529 | 101300 | 1576240100 | 17850 | 17870 | 17870 | 17850 | 46 |
| 559 | 20240529 | 101200 | 1575418980 | 17850 | 17790 | 17850 | 17790 | 177 |
| 560 | 20240529 | 101100 | 1572264910 | 17810 | 17740 | 17810 | 17740 | 596 |
| 561 | 20240529 | 101000 | 1561652440 | 17740 | 17730 | 17780 | 17730 | 58 |
| 562 | 20240529 | 100900 | 1560621840 | 17720 | 17720 | 17750 | 17600 | 2335 |
| 563 | 20240529 | 100800 | 1519334510 | 17730 | 17750 | 17750 | 17730 | 869 |
| 564 | 20240529 | 100700 | 1503914320 | 17750 | 17830 | 17830 | 17750 | 2464 |
| 565 | 20240529 | 100600 | 1460070510 | 17850 | 17860 | 17870 | 17800 | 1776 |
| 566 | 20240529 | 100500 | 1428435680 | 17860 | 17900 | 17900 | 17860 | 1842 |
| 567 | 20240529 | 100400 | 1395485690 | 17920 | 17980 | 18000 | 17900 | 894 |
| 568 | 20240529 | 100300 | 1379448810 | 17980 | 17950 | 18010 | 17950 | 1753 |
| 569 | 20240529 | 100200 | 1347923840 | 17940 | 17940 | 17940 | 17900 | 1972 |
| 570 | 20240529 | 100100 | 1312585280 | 17950 | 18010 | 18010 | 17950 | 1263 |
| 571 | 20240529 | 100000 | 1289895840 | 18020 | 17890 | 18050 | 17840 | 6083 |
| 572 | 20240529 | 095900 | 1180509970 | 17900 | 17820 | 17900 | 17820 | 1750 |
| 573 | 20240529 | 095800 | 1149249900 | 17810 | 17800 | 17870 | 17800 | 1251 |
| 574 | 20240529 | 095700 | 1126960320 | 17810 | 17850 | 17850 | 17810 | 1002 |
| 575 | 20240529 | 095600 | 1109112590 | 17880 | 17890 | 17890 | 17800 | 3796 |
| 576 | 20240529 | 095500 | 1041322360 | 17900 | 17760 | 17950 | 17760 | 7350 |
| 577 | 20240529 | 095400 | 910074310 | 17760 | 17600 | 17790 | 17600 | 7811 |
| 578 | 20240529 | 095300 | 771888660 | 17600 | 17570 | 17600 | 17570 | 1183 |
| 579 | 20240529 | 095200 | 751089080 | 17570 | 17480 | 17580 | 17480 | 1234 |
| 580 | 20240529 | 095100 | 729435180 | 17490 | 17530 | 17530 | 17490 | 107 |
| 581 | 20240529 | 095000 | 727562780 | 17550 | 17550 | 17550 | 17550 | 28 |
| 582 | 20240529 | 094900 | 727071380 | 17550 | 17510 | 17550 | 17500 | 169 |
| 583 | 20240529 | 094800 | 724111560 | 17510 | 17530 | 17570 | 17510 | 228 |
| 584 | 20240529 | 094700 | 720115770 | 17530 | 17550 | 17550 | 17530 | 817 |
| 585 | 20240529 | 094600 | 705784700 | 17570 | 17560 | 17570 | 17540 | 342 |
| 586 | 20240529 | 094500 | 699782130 | 17560 | 17530 | 17560 | 17530 | 205 |
| 587 | 20240529 | 094400 | 696186450 | 17530 | 17520 | 17540 | 17520 | 641 |
| 588 | 20240529 | 094300 | 684949900 | 17500 | 17390 | 17500 | 17380 | 1891 |
| 589 | 20240529 | 094200 | 651899800 | 17440 | 17430 | 17440 | 17430 | 13 |
| 590 | 20240529 | 094100 | 651673090 | 17430 | 17430 | 17440 | 17390 | 318 |
| 591 | 20240529 | 094000 | 646130090 | 17430 | 17380 | 17430 | 17380 | 201 |
| 592 | 20240529 | 093900 | 642629160 | 17440 | 17440 | 17440 | 17440 | 11 |
| 593 | 20240529 | 093800 | 642437320 | 17420 | 17420 | 17440 | 17420 | 660 |
| 594 | 20240529 | 093700 | 630932350 | 17420 | 17380 | 17420 | 17380 | 696 |
| 595 | 20240529 | 093600 | 618822990 | 17380 | 17320 | 17380 | 17320 | 743 |
| 596 | 20240529 | 093500 | 605915170 | 17350 | 17300 | 17350 | 17300 | 483 |
| 597 | 20240529 | 093400 | 597542180 | 17320 | 17310 | 17320 | 17310 | 288 |
| 598 | 20240529 | 093300 | 592555020 | 17320 | 17300 | 17340 | 17300 | 601 |
| 599 | 20240529 | 093200 | 582146900 | 17210 | 17310 | 17310 | 17210 | 101 |
| 600 | 20240529 | 093100 | 580408510 | 17200 | 17320 | 17320 | 17200 | 972 |
| 601 | 20240529 | 093000 | 563616090 | 17330 | 17330 | 17360 | 17330 | 1151 |
| 602 | 20240529 | 092900 | 543662160 | 17340 | 17360 | 17360 | 17340 | 316 |
| 603 | 20240529 | 092800 | 538180350 | 17340 | 17330 | 17340 | 17320 | 220 |
| 604 | 20240529 | 092700 | 534366740 | 17330 | 17260 | 17330 | 17260 | 3297 |
| 605 | 20240529 | 092600 | 477339570 | 17260 | 17280 | 17280 | 17250 | 328 |
| 606 | 20240529 | 092500 | 471679220 | 17280 | 17250 | 17280 | 17240 | 832 |
| 607 | 20240529 | 092400 | 457315470 | 17240 | 17190 | 17240 | 17180 | 1385 |
| 608 | 20240529 | 092300 | 433481800 | 17180 | 17140 | 17180 | 17140 | 255 |
| 609 | 20240529 | 092200 | 429101100 | 17140 | 17140 | 17140 | 17140 | 37 |
| 610 | 20240529 | 092100 | 428466920 | 17130 | 17150 | 17180 | 17130 | 508 |
| 611 | 20240529 | 092000 | 419759880 | 17180 | 17170 | 17180 | 17150 | 352 |
| 612 | 20240529 | 091900 | 413718680 | 17150 | 17150 | 17150 | 17150 | 108 |
| 613 | 20240529 | 091800 | 411866480 | 17150 | 17200 | 17200 | 17140 | 95 |
| 614 | 20240529 | 091700 | 410233770 | 17130 | 17190 | 17210 | 17130 | 3263 |
| 615 | 20240529 | 091600 | 354087200 | 17220 | 17110 | 17220 | 17110 | 2011 |
| 616 | 20240529 | 091500 | 319554540 | 17050 | 17120 | 17120 | 17050 | 703 |
| 617 | 20240529 | 091400 | 307530270 | 17050 | 17050 | 17050 | 17040 | 893 |
| 618 | 20240529 | 091300 | 292310110 | 17050 | 17180 | 17180 | 17050 | 1405 |
| 619 | 20240529 | 091200 | 268239950 | 17160 | 17150 | 17190 | 17150 | 18 |
| 620 | 20240529 | 091100 | 267930720 | 17150 | 17190 | 17190 | 17150 | 555 |
| 621 | 20240529 | 091000 | 258401030 | 17150 | 17190 | 17200 | 17150 | 960 |
| 622 | 20240529 | 090900 | 241891640 | 17190 | 17120 | 17200 | 17120 | 113 |
| 623 | 20240529 | 090800 | 239949120 | 17180 | 17110 | 17180 | 17110 | 2104 |
| 624 | 20240529 | 090700 | 203900880 | 17110 | 17030 | 17110 | 17030 | 102 |
| 625 | 20240529 | 090600 | 202155780 | 17140 | 17040 | 17160 | 16970 | 1709 |
| 626 | 20240529 | 090500 | 172985970 | 17040 | 16990 | 17040 | 16960 | 799 |
| 627 | 20240529 | 090400 | 159417350 | 16990 | 17000 | 17010 | 16990 | 1629 |
| 628 | 20240529 | 090300 | 131726290 | 17010 | 17080 | 17080 | 17010 | 2103 |
| 629 | 20240529 | 090200 | 95902140 | 17090 | 17110 | 17110 | 17090 | 531 |
| 630 | 20240529 | 090100 | 86823190 | 17110 | 16920 | 17110 | 16920 | 1395 |
| 631 | 20240529 | 090000 | 63080180 | 17000 | 17040 | 17050 | 16910 | 3711 |