30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 3 | 20240527 | 192800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 4 | 20240527 | 192700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 5 | 20240527 | 192600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 6 | 20240527 | 192500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 7 | 20240527 | 192400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 8 | 20240527 | 192300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 9 | 20240527 | 192200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 10 | 20240527 | 192100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 11 | 20240527 | 192000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 12 | 20240527 | 191900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 13 | 20240527 | 191800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 14 | 20240527 | 191700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 15 | 20240527 | 191600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 16 | 20240527 | 191500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 17 | 20240527 | 191400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 18 | 20240527 | 191300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 19 | 20240527 | 191200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 20 | 20240527 | 191100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 21 | 20240527 | 191000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 22 | 20240527 | 190900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 23 | 20240527 | 190800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 24 | 20240527 | 190700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 25 | 20240527 | 190600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 26 | 20240527 | 190500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 27 | 20240527 | 190400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 28 | 20240527 | 190300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 29 | 20240527 | 190200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 30 | 20240527 | 190100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 31 | 20240527 | 190000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 32 | 20240527 | 185900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 33 | 20240527 | 185800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 34 | 20240527 | 185700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 35 | 20240527 | 185600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 36 | 20240527 | 185500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 37 | 20240527 | 185400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 38 | 20240527 | 185300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 39 | 20240527 | 185200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 40 | 20240527 | 185100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 41 | 20240527 | 185000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 42 | 20240527 | 184900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 43 | 20240527 | 184800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 44 | 20240527 | 184700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 45 | 20240527 | 184600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 46 | 20240527 | 184500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 47 | 20240527 | 184400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 48 | 20240527 | 184300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 49 | 20240527 | 184200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 50 | 20240527 | 184100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 51 | 20240527 | 184000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 52 | 20240527 | 183900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 53 | 20240527 | 183800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 54 | 20240527 | 183700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 55 | 20240527 | 183600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 56 | 20240527 | 183500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 57 | 20240527 | 183400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 58 | 20240527 | 183300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 59 | 20240527 | 183200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 60 | 20240527 | 183100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 61 | 20240527 | 183000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 62 | 20240527 | 182900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 63 | 20240527 | 182800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 64 | 20240527 | 182700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 65 | 20240527 | 182600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 66 | 20240527 | 182500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 67 | 20240527 | 182400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 68 | 20240527 | 182300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 69 | 20240527 | 182200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 70 | 20240527 | 182100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 71 | 20240527 | 182000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 72 | 20240527 | 181900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 73 | 20240527 | 181800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 74 | 20240527 | 181700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 75 | 20240527 | 181600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 76 | 20240527 | 181500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 77 | 20240527 | 181400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 78 | 20240527 | 181300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 79 | 20240527 | 181200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 80 | 20240527 | 181100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 81 | 20240527 | 181000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 82 | 20240527 | 180900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 83 | 20240527 | 180800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 84 | 20240527 | 180700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 85 | 20240527 | 180600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 86 | 20240527 | 180500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 87 | 20240527 | 180400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 88 | 20240527 | 180300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 89 | 20240527 | 180200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 90 | 20240527 | 180100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 91 | 20240527 | 180000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 92 | 20240527 | 175900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 93 | 20240527 | 175800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 94 | 20240527 | 175700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 95 | 20240527 | 175600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 96 | 20240527 | 175500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 97 | 20240527 | 175400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 98 | 20240527 | 175300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 99 | 20240527 | 175200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 100 | 20240527 | 175100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 101 | 20240527 | 175000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 102 | 20240527 | 174900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 103 | 20240527 | 174800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 104 | 20240527 | 174700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 105 | 20240527 | 174600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 106 | 20240527 | 174500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 107 | 20240527 | 174400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 108 | 20240527 | 174300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 109 | 20240527 | 174200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 110 | 20240527 | 174100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 111 | 20240527 | 174000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 112 | 20240527 | 173900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 113 | 20240527 | 173800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 114 | 20240527 | 173700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 115 | 20240527 | 173600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 116 | 20240527 | 173500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 117 | 20240527 | 173400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 118 | 20240527 | 173300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 119 | 20240527 | 173200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 120 | 20240527 | 173100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 121 | 20240527 | 173000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 122 | 20240527 | 172900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 123 | 20240527 | 172800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 124 | 20240527 | 172700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 125 | 20240527 | 172600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 126 | 20240527 | 172500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 127 | 20240527 | 172400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 128 | 20240527 | 172300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 129 | 20240527 | 172200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 130 | 20240527 | 172100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 131 | 20240527 | 172000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 132 | 20240527 | 171900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 133 | 20240527 | 171800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 134 | 20240527 | 171700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 135 | 20240527 | 171600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 136 | 20240527 | 171500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 137 | 20240527 | 171400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 138 | 20240527 | 171300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 139 | 20240527 | 171200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 140 | 20240527 | 171100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 141 | 20240527 | 171000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 142 | 20240527 | 170900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 143 | 20240527 | 170800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 144 | 20240527 | 170700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 145 | 20240527 | 170600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 146 | 20240527 | 170500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 147 | 20240527 | 170400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 148 | 20240527 | 170300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 149 | 20240527 | 170200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 150 | 20240527 | 170100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 151 | 20240527 | 170000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 152 | 20240527 | 165900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 153 | 20240527 | 165800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 154 | 20240527 | 165700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 155 | 20240527 | 165600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 156 | 20240527 | 165500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 157 | 20240527 | 165400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 158 | 20240527 | 165300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 159 | 20240527 | 165200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 160 | 20240527 | 165100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 161 | 20240527 | 165000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 162 | 20240527 | 164900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 163 | 20240527 | 164800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 164 | 20240527 | 164700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 165 | 20240527 | 164600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 166 | 20240527 | 164500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 167 | 20240527 | 164400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 168 | 20240527 | 164300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 169 | 20240527 | 164200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 170 | 20240527 | 164100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 171 | 20240527 | 164000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 172 | 20240527 | 163900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 173 | 20240527 | 163800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 174 | 20240527 | 163700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 175 | 20240527 | 163600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 176 | 20240527 | 163500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 177 | 20240527 | 163400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 178 | 20240527 | 163300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 179 | 20240527 | 163200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 180 | 20240527 | 163100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 181 | 20240527 | 163000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 182 | 20240527 | 162900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 183 | 20240527 | 162800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 184 | 20240527 | 162700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 185 | 20240527 | 162600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 186 | 20240527 | 162500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 187 | 20240527 | 162400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 188 | 20240527 | 162300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 189 | 20240527 | 162200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 190 | 20240527 | 162100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 191 | 20240527 | 162000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 192 | 20240527 | 161900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 193 | 20240527 | 161800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 194 | 20240527 | 161700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 195 | 20240527 | 161600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 196 | 20240527 | 161500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 197 | 20240527 | 161400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 198 | 20240527 | 161300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 199 | 20240527 | 161200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 200 | 20240527 | 161100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 201 | 20240527 | 161000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 202 | 20240527 | 160900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 203 | 20240527 | 160800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 204 | 20240527 | 160700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 205 | 20240527 | 160600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 206 | 20240527 | 160500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 207 | 20240527 | 160400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 208 | 20240527 | 160300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 209 | 20240527 | 160200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 210 | 20240527 | 160100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 211 | 20240527 | 160000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 212 | 20240527 | 155900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 213 | 20240527 | 155800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 214 | 20240527 | 155700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 215 | 20240527 | 155600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 216 | 20240527 | 155500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 217 | 20240527 | 155400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 218 | 20240527 | 155300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 219 | 20240527 | 155200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 220 | 20240527 | 155100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 221 | 20240527 | 155000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 222 | 20240527 | 154900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 223 | 20240527 | 154800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 224 | 20240527 | 154700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 225 | 20240527 | 154600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 226 | 20240527 | 154500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 227 | 20240527 | 154400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 228 | 20240527 | 154300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 229 | 20240527 | 154200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 230 | 20240527 | 154100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 231 | 20240527 | 154000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 232 | 20240527 | 153900 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 233 | 20240527 | 153800 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 234 | 20240527 | 153700 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 235 | 20240527 | 153600 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 236 | 20240527 | 153500 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 237 | 20240527 | 153400 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 238 | 20240527 | 153300 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 239 | 20240527 | 153200 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 240 | 20240527 | 153100 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 0 |
| 241 | 20240527 | 153000 | 6243276950 | 7700 | 7700 | 7700 | 7700 | 78627 |
| 242 | 20240527 | 152900 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 243 | 20240527 | 152800 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 244 | 20240527 | 152700 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 245 | 20240527 | 152600 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 246 | 20240527 | 152500 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 247 | 20240527 | 152400 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 248 | 20240527 | 152300 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 249 | 20240527 | 152200 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 250 | 20240527 | 152100 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 251 | 20240527 | 152000 | 5637849050 | 7640 | 7640 | 7640 | 7640 | 0 |
| 252 | 20240527 | 151900 | 5637849050 | 7640 | 7620 | 7650 | 7620 | 26676 |
| 253 | 20240527 | 151800 | 5434025870 | 7640 | 7600 | 7640 | 7590 | 26509 |
| 254 | 20240527 | 151700 | 5232284800 | 7600 | 7600 | 7610 | 7590 | 16240 |
| 255 | 20240527 | 151600 | 5108842240 | 7610 | 7540 | 7610 | 7540 | 32588 |
| 256 | 20240527 | 151500 | 4861765270 | 7540 | 7540 | 7540 | 7520 | 26154 |
| 257 | 20240527 | 151400 | 4664821940 | 7520 | 7510 | 7540 | 7490 | 16390 |
| 258 | 20240527 | 151300 | 4541541620 | 7510 | 7400 | 7520 | 7400 | 35812 |
| 259 | 20240527 | 151200 | 4273736390 | 7420 | 7420 | 7430 | 7400 | 8394 |
| 260 | 20240527 | 151100 | 4211505530 | 7430 | 7440 | 7450 | 7380 | 21676 |
| 261 | 20240527 | 151000 | 4050369070 | 7440 | 7440 | 7440 | 7440 | 0 |
| 262 | 20240527 | 150900 | 4050369070 | 7440 | 7390 | 7440 | 7390 | 22017 |
| 263 | 20240527 | 150800 | 3887042360 | 7400 | 7280 | 7400 | 7270 | 17346 |
| 264 | 20240527 | 150700 | 3759695730 | 7280 | 7320 | 7320 | 7280 | 6911 |
| 265 | 20240527 | 150600 | 3709250720 | 7320 | 7310 | 7330 | 7310 | 961 |
| 266 | 20240527 | 150500 | 3702219090 | 7310 | 7330 | 7360 | 7310 | 3048 |
| 267 | 20240527 | 150400 | 3679889460 | 7330 | 7360 | 7360 | 7330 | 2023 |
| 268 | 20240527 | 150300 | 3665021020 | 7350 | 7360 | 7400 | 7350 | 12837 |
| 269 | 20240527 | 150200 | 3570328850 | 7400 | 7360 | 7410 | 7320 | 21059 |
| 270 | 20240527 | 150100 | 3414904100 | 7360 | 7400 | 7400 | 7330 | 10643 |
| 271 | 20240527 | 150000 | 3336691480 | 7390 | 7250 | 7400 | 7250 | 31025 |
| 272 | 20240527 | 145900 | 3109076840 | 7250 | 7250 | 7270 | 7220 | 4860 |
| 273 | 20240527 | 145800 | 3073860030 | 7250 | 7230 | 7300 | 7230 | 18283 |
| 274 | 20240527 | 145700 | 2940678780 | 7230 | 7230 | 7240 | 7200 | 2240 |
| 275 | 20240527 | 145600 | 2924503270 | 7240 | 7260 | 7270 | 7200 | 12236 |
| 276 | 20240527 | 145500 | 2836223150 | 7270 | 7270 | 7290 | 7220 | 13288 |
| 277 | 20240527 | 145400 | 2739872310 | 7260 | 7210 | 7290 | 7170 | 27397 |
| 278 | 20240527 | 145300 | 2541893570 | 7210 | 7270 | 7270 | 7170 | 14787 |
| 279 | 20240527 | 145200 | 2434843550 | 7270 | 7260 | 7290 | 7260 | 10665 |
| 280 | 20240527 | 145100 | 2357185730 | 7260 | 7250 | 7290 | 7230 | 34611 |
| 281 | 20240527 | 145000 | 2105594740 | 7240 | 7130 | 7420 | 7080 | 50308 |
| 282 | 20240527 | 144900 | 1741085670 | 7130 | 7050 | 7130 | 7000 | 5060 |
| 283 | 20240527 | 144800 | 1705352690 | 7060 | 7030 | 7060 | 7010 | 1284 |
| 284 | 20240527 | 144700 | 1696318990 | 7020 | 7050 | 7060 | 7020 | 6205 |
| 285 | 20240527 | 144600 | 1652725370 | 7040 | 7060 | 7090 | 7020 | 3637 |
| 286 | 20240527 | 144500 | 1627068900 | 7060 | 7120 | 7120 | 7060 | 6186 |
| 287 | 20240527 | 144400 | 1583163020 | 7130 | 7140 | 7150 | 7130 | 13195 |
| 288 | 20240527 | 144300 | 1488899250 | 7140 | 7120 | 7140 | 7110 | 11434 |
| 289 | 20240527 | 144200 | 1407318770 | 7120 | 7090 | 7120 | 7090 | 7639 |
| 290 | 20240527 | 144100 | 1353033490 | 7090 | 7080 | 7100 | 7010 | 18569 |
| 291 | 20240527 | 144000 | 1221857020 | 7060 | 6800 | 7120 | 6800 | 30441 |
| 292 | 20240527 | 143900 | 1010032300 | 6750 | 6800 | 6800 | 6750 | 446 |
| 293 | 20240527 | 143800 | 1007011010 | 6800 | 6750 | 6800 | 6700 | 2117 |
| 294 | 20240527 | 143700 | 992664320 | 6700 | 6700 | 6750 | 6700 | 289 |
| 295 | 20240527 | 143600 | 990727570 | 6700 | 6690 | 6700 | 6680 | 135 |
| 296 | 20240527 | 143500 | 989825040 | 6700 | 6710 | 6710 | 6690 | 103 |
| 297 | 20240527 | 143400 | 989135800 | 6710 | 6700 | 6710 | 6690 | 245 |
| 298 | 20240527 | 143300 | 987495590 | 6710 | 6710 | 6710 | 6690 | 198 |
| 299 | 20240527 | 143200 | 986169630 | 6710 | 6710 | 6710 | 6680 | 144 |
| 300 | 20240527 | 143100 | 985206660 | 6680 | 6690 | 6710 | 6680 | 270 |
| 301 | 20240527 | 143000 | 983399980 | 6690 | 6700 | 6710 | 6680 | 718 |
| 302 | 20240527 | 142900 | 978596060 | 6700 | 6710 | 6710 | 6700 | 142 |
| 303 | 20240527 | 142800 | 977644550 | 6700 | 6710 | 6710 | 6700 | 145 |
| 304 | 20240527 | 142700 | 976672910 | 6700 | 6700 | 6710 | 6690 | 146 |
| 305 | 20240527 | 142600 | 975694690 | 6720 | 6730 | 6750 | 6720 | 113 |
| 306 | 20240527 | 142500 | 974934600 | 6780 | 6700 | 6780 | 6700 | 145 |
| 307 | 20240527 | 142400 | 973960720 | 6790 | 6700 | 6790 | 6700 | 367 |
| 308 | 20240527 | 142300 | 971483040 | 6710 | 6700 | 6760 | 6700 | 865 |
| 309 | 20240527 | 142200 | 965659610 | 6700 | 6700 | 6720 | 6690 | 1175 |
| 310 | 20240527 | 142100 | 957793850 | 6710 | 6720 | 6720 | 6710 | 1090 |
| 311 | 20240527 | 142000 | 950476920 | 6730 | 6730 | 6730 | 6730 | 1 |
| 312 | 20240527 | 141900 | 950470190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 313 | 20240527 | 141800 | 950470190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 314 | 20240527 | 141700 | 950470190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 315 | 20240527 | 141600 | 950470190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 316 | 20240527 | 141500 | 950470190 | 6730 | 6720 | 6730 | 6720 | 101 |
| 317 | 20240527 | 141400 | 949791200 | 6720 | 6720 | 6720 | 6720 | 0 |
| 318 | 20240527 | 141300 | 949791200 | 6720 | 6720 | 6720 | 6720 | 0 |
| 319 | 20240527 | 141200 | 949791200 | 6720 | 6720 | 6720 | 6720 | 5 |
| 320 | 20240527 | 141100 | 949757600 | 6730 | 6730 | 6730 | 6730 | 0 |
| 321 | 20240527 | 141000 | 949757600 | 6730 | 6730 | 6730 | 6730 | 25 |
| 322 | 20240527 | 140900 | 949589350 | 6740 | 6740 | 6740 | 6740 | 2 |
| 323 | 20240527 | 140800 | 949575870 | 6720 | 6730 | 6740 | 6720 | 29 |
| 324 | 20240527 | 140700 | 949380940 | 6720 | 6720 | 6720 | 6720 | 364 |
| 325 | 20240527 | 140600 | 946934860 | 6720 | 6720 | 6720 | 6720 | 53 |
| 326 | 20240527 | 140500 | 946578700 | 6750 | 6750 | 6750 | 6750 | 8 |
| 327 | 20240527 | 140400 | 946524700 | 6750 | 6750 | 6750 | 6740 | 509 |
| 328 | 20240527 | 140300 | 943089030 | 6750 | 6750 | 6750 | 6750 | 2 |
| 329 | 20240527 | 140200 | 943075530 | 6750 | 6750 | 6750 | 6750 | 5 |
| 330 | 20240527 | 140100 | 943041780 | 6740 | 6740 | 6740 | 6730 | 5 |
| 331 | 20240527 | 140000 | 943008100 | 6740 | 6750 | 6750 | 6720 | 9 |
| 332 | 20240527 | 135900 | 942947410 | 6750 | 6750 | 6750 | 6750 | 26 |
| 333 | 20240527 | 135800 | 942771910 | 6740 | 6740 | 6740 | 6740 | 130 |
| 334 | 20240527 | 135700 | 941895710 | 6740 | 6740 | 6740 | 6740 | 37 |
| 335 | 20240527 | 135600 | 941646330 | 6740 | 6710 | 6740 | 6710 | 13 |
| 336 | 20240527 | 135500 | 941559070 | 6740 | 6740 | 6740 | 6740 | 1 |
| 337 | 20240527 | 135400 | 941552330 | 6730 | 6730 | 6730 | 6730 | 2 |
| 338 | 20240527 | 135300 | 941538870 | 6730 | 6730 | 6730 | 6730 | 52 |
| 339 | 20240527 | 135200 | 941188910 | 6730 | 6740 | 6740 | 6720 | 107 |
| 340 | 20240527 | 135100 | 940469740 | 6740 | 6700 | 6740 | 6700 | 1057 |
| 341 | 20240527 | 135000 | 933387690 | 6700 | 6700 | 6700 | 6700 | 136 |
| 342 | 20240527 | 134900 | 932476490 | 6700 | 6700 | 6700 | 6700 | 110 |
| 343 | 20240527 | 134800 | 931739490 | 6750 | 6750 | 6750 | 6750 | 1 |
| 344 | 20240527 | 134700 | 931732740 | 6700 | 6730 | 6750 | 6700 | 9312 |
| 345 | 20240527 | 134600 | 869306190 | 6750 | 6750 | 6750 | 6750 | 100 |
| 346 | 20240527 | 134500 | 868631190 | 6750 | 6750 | 6750 | 6750 | 83 |
| 347 | 20240527 | 134400 | 868070940 | 6750 | 6720 | 6750 | 6720 | 5 |
| 348 | 20240527 | 134300 | 868037300 | 6730 | 6730 | 6730 | 6730 | 0 |
| 349 | 20240527 | 134200 | 868037300 | 6730 | 6730 | 6730 | 6730 | 0 |
| 350 | 20240527 | 134100 | 868037300 | 6730 | 6730 | 6730 | 6720 | 1017 |
| 351 | 20240527 | 134000 | 861192920 | 6750 | 6750 | 6750 | 6750 | 1 |
| 352 | 20240527 | 133900 | 861186170 | 6740 | 6740 | 6740 | 6740 | 914 |
| 353 | 20240527 | 133800 | 855025810 | 6750 | 6740 | 6750 | 6740 | 55 |
| 354 | 20240527 | 133700 | 854655050 | 6740 | 6740 | 6740 | 6740 | 1 |
| 355 | 20240527 | 133600 | 854648310 | 6740 | 6740 | 6740 | 6740 | 3 |
| 356 | 20240527 | 133500 | 854628090 | 6740 | 6740 | 6740 | 6740 | 16 |
| 357 | 20240527 | 133400 | 854520250 | 6740 | 6740 | 6740 | 6740 | 0 |
| 358 | 20240527 | 133300 | 854520250 | 6740 | 6730 | 6740 | 6730 | 2011 |
| 359 | 20240527 | 133200 | 840986210 | 6740 | 6740 | 6740 | 6740 | 0 |
| 360 | 20240527 | 133100 | 840986210 | 6740 | 6720 | 6740 | 6720 | 164 |
| 361 | 20240527 | 133000 | 839883910 | 6720 | 6720 | 6720 | 6710 | 1734 |
| 362 | 20240527 | 132900 | 828242520 | 6720 | 6720 | 6720 | 6720 | 243 |
| 363 | 20240527 | 132800 | 826609560 | 6740 | 6740 | 6740 | 6740 | 0 |
| 364 | 20240527 | 132700 | 826609560 | 6740 | 6730 | 6740 | 6730 | 526 |
| 365 | 20240527 | 132600 | 823064370 | 6740 | 6740 | 6740 | 6740 | 1 |
| 366 | 20240527 | 132500 | 823057630 | 6710 | 6710 | 6710 | 6710 | 0 |
| 367 | 20240527 | 132400 | 823057630 | 6710 | 6740 | 6740 | 6710 | 201 |
| 368 | 20240527 | 132300 | 821706140 | 6720 | 6720 | 6720 | 6720 | 20 |
| 369 | 20240527 | 132200 | 821571740 | 6720 | 6720 | 6720 | 6720 | 50 |
| 370 | 20240527 | 132100 | 821235740 | 6720 | 6720 | 6720 | 6720 | 22 |
| 371 | 20240527 | 132000 | 821087900 | 6750 | 6750 | 6750 | 6750 | 0 |
| 372 | 20240527 | 131900 | 821087900 | 6750 | 6720 | 6750 | 6720 | 4 |
| 373 | 20240527 | 131800 | 821060970 | 6730 | 6730 | 6730 | 6730 | 1 |
| 374 | 20240527 | 131700 | 821054240 | 6750 | 6750 | 6750 | 6750 | 0 |
| 375 | 20240527 | 131600 | 821054240 | 6750 | 6720 | 6750 | 6720 | 4 |
| 376 | 20240527 | 131500 | 821027320 | 6720 | 6720 | 6720 | 6720 | 0 |
| 377 | 20240527 | 131400 | 821027320 | 6720 | 6720 | 6720 | 6720 | 26 |
| 378 | 20240527 | 131300 | 820852600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 379 | 20240527 | 131200 | 820852600 | 6750 | 6750 | 6750 | 6710 | 452 |
| 380 | 20240527 | 131100 | 817815180 | 6740 | 6740 | 6740 | 6740 | 65 |
| 381 | 20240527 | 131000 | 817377080 | 6740 | 6730 | 6740 | 6730 | 91 |
| 382 | 20240527 | 130900 | 816764640 | 6730 | 6740 | 6740 | 6730 | 7 |
| 383 | 20240527 | 130800 | 816717480 | 6740 | 6740 | 6740 | 6740 | 10 |
| 384 | 20240527 | 130700 | 816650080 | 6740 | 6740 | 6740 | 6740 | 142 |
| 385 | 20240527 | 130600 | 815693000 | 6730 | 6720 | 6730 | 6720 | 2752 |
| 386 | 20240527 | 130500 | 797174050 | 6710 | 6720 | 6720 | 6710 | 840 |
| 387 | 20240527 | 130400 | 791529950 | 6720 | 6710 | 6720 | 6710 | 587 |
| 388 | 20240527 | 130300 | 787587770 | 6710 | 6710 | 6710 | 6710 | 100 |
| 389 | 20240527 | 130200 | 786916770 | 6710 | 6700 | 6710 | 6700 | 1218 |
| 390 | 20240527 | 130100 | 778756160 | 6700 | 6700 | 6700 | 6700 | 50 |
| 391 | 20240527 | 130000 | 778421160 | 6710 | 6710 | 6710 | 6710 | 34 |
| 392 | 20240527 | 125900 | 778193020 | 6710 | 6710 | 6710 | 6710 | 2 |
| 393 | 20240527 | 125800 | 778179600 | 6710 | 6710 | 6710 | 6710 | 10 |
| 394 | 20240527 | 125700 | 778112500 | 6700 | 6710 | 6710 | 6700 | 203 |
| 395 | 20240527 | 125600 | 776752170 | 6710 | 6700 | 6710 | 6700 | 768 |
| 396 | 20240527 | 125500 | 771606390 | 6710 | 6700 | 6710 | 6700 | 1884 |
| 397 | 20240527 | 125400 | 758983090 | 6710 | 6710 | 6710 | 6710 | 8 |
| 398 | 20240527 | 125300 | 758929410 | 6700 | 6700 | 6700 | 6700 | 148 |
| 399 | 20240527 | 125200 | 757937810 | 6720 | 6710 | 6720 | 6700 | 1244 |
| 400 | 20240527 | 125100 | 749590590 | 6720 | 6720 | 6720 | 6720 | 1398 |
| 401 | 20240527 | 125000 | 740196030 | 6720 | 6720 | 6720 | 6720 | 1 |
| 402 | 20240527 | 124900 | 740189310 | 6720 | 6720 | 6720 | 6720 | 0 |
| 403 | 20240527 | 124800 | 740189310 | 6720 | 6720 | 6720 | 6720 | 0 |
| 404 | 20240527 | 124700 | 740189310 | 6720 | 6710 | 6730 | 6710 | 102 |
| 405 | 20240527 | 124600 | 739503870 | 6710 | 6720 | 6730 | 6710 | 1036 |
| 406 | 20240527 | 124500 | 732541850 | 6720 | 6720 | 6720 | 6720 | 206 |
| 407 | 20240527 | 124400 | 731157530 | 6720 | 6720 | 6720 | 6720 | 57 |
| 408 | 20240527 | 124300 | 730774490 | 6720 | 6720 | 6720 | 6720 | 126 |
| 409 | 20240527 | 124200 | 729927770 | 6720 | 6720 | 6720 | 6720 | 202 |
| 410 | 20240527 | 124100 | 728570330 | 6720 | 6720 | 6720 | 6720 | 180 |
| 411 | 20240527 | 124000 | 727360730 | 6720 | 6720 | 6720 | 6720 | 5 |
| 412 | 20240527 | 123900 | 727327130 | 6720 | 6720 | 6720 | 6720 | 105 |
| 413 | 20240527 | 123800 | 726621530 | 6730 | 6730 | 6730 | 6730 | 0 |
| 414 | 20240527 | 123700 | 726621530 | 6730 | 6730 | 6730 | 6730 | 9 |
| 415 | 20240527 | 123600 | 726560960 | 6730 | 6730 | 6730 | 6730 | 1 |
| 416 | 20240527 | 123500 | 726554230 | 6730 | 6730 | 6730 | 6730 | 1 |
| 417 | 20240527 | 123400 | 726547500 | 6720 | 6730 | 6730 | 6720 | 101 |
| 418 | 20240527 | 123300 | 725867780 | 6720 | 6710 | 6720 | 6710 | 455 |
| 419 | 20240527 | 123200 | 722813820 | 6730 | 6730 | 6730 | 6730 | 21 |
| 420 | 20240527 | 123100 | 722672490 | 6730 | 6720 | 6730 | 6720 | 428 |
| 421 | 20240527 | 123000 | 719793530 | 6730 | 6730 | 6730 | 6730 | 500 |
| 422 | 20240527 | 122900 | 716428530 | 6730 | 6720 | 6730 | 6720 | 12 |
| 423 | 20240527 | 122800 | 716347880 | 6720 | 6710 | 6730 | 6710 | 3 |
| 424 | 20240527 | 122700 | 716327720 | 6710 | 6720 | 6720 | 6710 | 1525 |
| 425 | 20240527 | 122600 | 706094740 | 6730 | 6730 | 6730 | 6730 | 0 |
| 426 | 20240527 | 122500 | 706094740 | 6730 | 6720 | 6730 | 6720 | 48 |
| 427 | 20240527 | 122400 | 705772170 | 6720 | 6720 | 6720 | 6720 | 0 |
| 428 | 20240527 | 122300 | 705772170 | 6720 | 6720 | 6720 | 6720 | 0 |
| 429 | 20240527 | 122200 | 705772170 | 6720 | 6720 | 6720 | 6720 | 0 |
| 430 | 20240527 | 122100 | 705772170 | 6720 | 6720 | 6720 | 6720 | 11 |
| 431 | 20240527 | 122000 | 705698250 | 6720 | 6720 | 6720 | 6720 | 115 |
| 432 | 20240527 | 121900 | 704925450 | 6730 | 6730 | 6730 | 6730 | 0 |
| 433 | 20240527 | 121800 | 704925450 | 6730 | 6730 | 6730 | 6730 | 107 |
| 434 | 20240527 | 121700 | 704205340 | 6730 | 6720 | 6730 | 6720 | 104 |
| 435 | 20240527 | 121600 | 703506450 | 6730 | 6730 | 6730 | 6730 | 0 |
| 436 | 20240527 | 121500 | 703506450 | 6730 | 6730 | 6730 | 6730 | 1 |
| 437 | 20240527 | 121400 | 703499720 | 6720 | 6720 | 6720 | 6720 | 73 |
| 438 | 20240527 | 121300 | 703009160 | 6710 | 6720 | 6720 | 6710 | 262 |
| 439 | 20240527 | 121200 | 701250840 | 6720 | 6720 | 6720 | 6720 | 1 |
| 440 | 20240527 | 121100 | 701244120 | 6720 | 6720 | 6720 | 6720 | 10 |
| 441 | 20240527 | 121000 | 701176920 | 6720 | 6720 | 6720 | 6720 | 0 |
| 442 | 20240527 | 120900 | 701176920 | 6720 | 6720 | 6720 | 6720 | 100 |
| 443 | 20240527 | 120800 | 700504920 | 6720 | 6720 | 6720 | 6720 | 8 |
| 444 | 20240527 | 120700 | 700451160 | 6720 | 6720 | 6720 | 6720 | 1 |
| 445 | 20240527 | 120600 | 700444440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 446 | 20240527 | 120500 | 700444440 | 6720 | 6720 | 6720 | 6720 | 30 |
| 447 | 20240527 | 120400 | 700242840 | 6720 | 6710 | 6720 | 6710 | 140 |
| 448 | 20240527 | 120300 | 699303230 | 6710 | 6710 | 6710 | 6710 | 0 |
| 449 | 20240527 | 120200 | 699303230 | 6710 | 6710 | 6710 | 6710 | 0 |
| 450 | 20240527 | 120100 | 699303230 | 6710 | 6710 | 6710 | 6710 | 48 |
| 451 | 20240527 | 120000 | 698981150 | 6710 | 6710 | 6710 | 6710 | 150 |
| 452 | 20240527 | 115900 | 697974650 | 6720 | 6720 | 6720 | 6720 | 10 |
| 453 | 20240527 | 115800 | 697907450 | 6710 | 6710 | 6710 | 6710 | 0 |
| 454 | 20240527 | 115700 | 697907450 | 6710 | 6710 | 6710 | 6710 | 74 |
| 455 | 20240527 | 115600 | 697410910 | 6710 | 6710 | 6710 | 6710 | 4 |
| 456 | 20240527 | 115500 | 697384070 | 6710 | 6730 | 6730 | 6710 | 680 |
| 457 | 20240527 | 115400 | 692821010 | 6710 | 6710 | 6710 | 6710 | 1 |
| 458 | 20240527 | 115300 | 692814300 | 6730 | 6710 | 6730 | 6710 | 312 |
| 459 | 20240527 | 115200 | 690720680 | 6710 | 6710 | 6710 | 6710 | 356 |
| 460 | 20240527 | 115100 | 688331920 | 6720 | 6720 | 6720 | 6720 | 4 |
| 461 | 20240527 | 115000 | 688305040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 462 | 20240527 | 114900 | 688305040 | 6720 | 6720 | 6720 | 6720 | 819 |
| 463 | 20240527 | 114800 | 682801360 | 6720 | 6720 | 6720 | 6720 | 1 |
| 464 | 20240527 | 114700 | 682794640 | 6730 | 6730 | 6730 | 6730 | 111 |
| 465 | 20240527 | 114600 | 682047610 | 6730 | 6730 | 6730 | 6730 | 0 |
| 466 | 20240527 | 114500 | 682047610 | 6730 | 6730 | 6730 | 6730 | 0 |
| 467 | 20240527 | 114400 | 682047610 | 6730 | 6740 | 6740 | 6730 | 452 |
| 468 | 20240527 | 114300 | 679005630 | 6740 | 6740 | 6740 | 6740 | 0 |
| 469 | 20240527 | 114200 | 679005630 | 6740 | 6740 | 6740 | 6740 | 0 |
| 470 | 20240527 | 114100 | 679005630 | 6740 | 6740 | 6740 | 6740 | 2 |
| 471 | 20240527 | 114000 | 678992150 | 6730 | 6730 | 6730 | 6730 | 96 |
| 472 | 20240527 | 113900 | 678346070 | 6730 | 6730 | 6730 | 6730 | 0 |
| 473 | 20240527 | 113800 | 678346070 | 6730 | 6730 | 6730 | 6730 | 0 |
| 474 | 20240527 | 113700 | 678346070 | 6730 | 6730 | 6730 | 6730 | 46 |
| 475 | 20240527 | 113600 | 678036490 | 6740 | 6740 | 6740 | 6740 | 21 |
| 476 | 20240527 | 113500 | 677894950 | 6740 | 6740 | 6740 | 6740 | 0 |
| 477 | 20240527 | 113400 | 677894950 | 6740 | 6740 | 6740 | 6740 | 15 |
| 478 | 20240527 | 113300 | 677793850 | 6740 | 6740 | 6740 | 6740 | 11 |
| 479 | 20240527 | 113200 | 677719710 | 6750 | 6750 | 6750 | 6750 | 0 |
| 480 | 20240527 | 113100 | 677719710 | 6750 | 6740 | 6750 | 6710 | 8930 |
| 481 | 20240527 | 113000 | 617714790 | 6750 | 6750 | 6750 | 6750 | 27 |
| 482 | 20240527 | 112900 | 617532540 | 6750 | 6750 | 6750 | 6750 | 0 |
| 483 | 20240527 | 112800 | 617532540 | 6750 | 6750 | 6750 | 6750 | 2 |
| 484 | 20240527 | 112700 | 617519040 | 6760 | 6760 | 6760 | 6760 | 1 |
| 485 | 20240527 | 112600 | 617512280 | 6760 | 6760 | 6760 | 6760 | 0 |
| 486 | 20240527 | 112500 | 617512280 | 6760 | 6760 | 6760 | 6760 | 0 |
| 487 | 20240527 | 112400 | 617512280 | 6760 | 6760 | 6760 | 6750 | 63 |
| 488 | 20240527 | 112300 | 617086500 | 6770 | 6770 | 6770 | 6770 | 3 |
| 489 | 20240527 | 112200 | 617066190 | 6770 | 6750 | 6770 | 6750 | 377 |
| 490 | 20240527 | 112100 | 614521420 | 6740 | 6740 | 6740 | 6740 | 1 |
| 491 | 20240527 | 112000 | 614514680 | 6750 | 6750 | 6750 | 6750 | 0 |
| 492 | 20240527 | 111900 | 614514680 | 6750 | 6710 | 6750 | 6710 | 222 |
| 493 | 20240527 | 111800 | 613025020 | 6750 | 6750 | 6750 | 6750 | 0 |
| 494 | 20240527 | 111700 | 613025020 | 6750 | 6750 | 6750 | 6710 | 7343 |
| 495 | 20240527 | 111600 | 563632220 | 6770 | 6770 | 6770 | 6770 | 10 |
| 496 | 20240527 | 111500 | 563564520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 497 | 20240527 | 111400 | 563564520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 498 | 20240527 | 111300 | 563564520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 499 | 20240527 | 111200 | 563564520 | 6770 | 6770 | 6770 | 6770 | 2 |
| 500 | 20240527 | 111100 | 563550980 | 6770 | 6760 | 6770 | 6760 | 48 |
| 501 | 20240527 | 111000 | 563226030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 502 | 20240527 | 110900 | 563226030 | 6770 | 6770 | 6770 | 6770 | 11 |
| 503 | 20240527 | 110800 | 563151560 | 6740 | 6740 | 6740 | 6740 | 15 |
| 504 | 20240527 | 110700 | 563050460 | 6780 | 6750 | 6780 | 6740 | 501 |
| 505 | 20240527 | 110600 | 559673250 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20240527 | 110500 | 559673250 | 6790 | 6780 | 6790 | 6780 | 30 |
| 507 | 20240527 | 110400 | 559469840 | 6780 | 6780 | 6780 | 6780 | 5 |
| 508 | 20240527 | 110300 | 559435940 | 6790 | 6750 | 6790 | 6750 | 224 |
| 509 | 20240527 | 110200 | 557923900 | 6750 | 6730 | 6750 | 6730 | 3 |
| 510 | 20240527 | 110100 | 557903690 | 6730 | 6740 | 6750 | 6730 | 258 |
| 511 | 20240527 | 110000 | 556164830 | 6730 | 6740 | 6740 | 6730 | 421 |
| 512 | 20240527 | 105900 | 553331490 | 6730 | 6740 | 6740 | 6730 | 325 |
| 513 | 20240527 | 105800 | 551142100 | 6740 | 6740 | 6740 | 6740 | 106 |
| 514 | 20240527 | 105700 | 550427660 | 6730 | 6730 | 6730 | 6730 | 678 |
| 515 | 20240527 | 105600 | 545864720 | 6740 | 6740 | 6740 | 6740 | 10 |
| 516 | 20240527 | 105500 | 545797320 | 6740 | 6740 | 6740 | 6740 | 11 |
| 517 | 20240527 | 105400 | 545723180 | 6730 | 6740 | 6740 | 6730 | 326 |
| 518 | 20240527 | 105300 | 543528690 | 6740 | 6740 | 6740 | 6710 | 554 |
| 519 | 20240527 | 105200 | 539810380 | 6740 | 6740 | 6740 | 6740 | 25 |
| 520 | 20240527 | 105100 | 539641880 | 6740 | 6730 | 6740 | 6720 | 2013 |
| 521 | 20240527 | 105000 | 526113760 | 6730 | 6740 | 6740 | 6730 | 477 |
| 522 | 20240527 | 104900 | 522902550 | 6730 | 6760 | 6760 | 6720 | 2833 |
| 523 | 20240527 | 104800 | 503847500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 524 | 20240527 | 104700 | 503847500 | 6770 | 6770 | 6770 | 6770 | 5 |
| 525 | 20240527 | 104600 | 503813650 | 6770 | 6770 | 6770 | 6770 | 100 |
| 526 | 20240527 | 104500 | 503136650 | 6770 | 6770 | 6770 | 6770 | 10 |
| 527 | 20240527 | 104400 | 503068950 | 6780 | 6780 | 6780 | 6780 | 13 |
| 528 | 20240527 | 104300 | 502980810 | 6750 | 6750 | 6750 | 6750 | 0 |
| 529 | 20240527 | 104200 | 502980810 | 6750 | 6750 | 6750 | 6750 | 421 |
| 530 | 20240527 | 104100 | 500139060 | 6750 | 6780 | 6780 | 6750 | 1149 |
| 531 | 20240527 | 104000 | 492372810 | 6770 | 6770 | 6770 | 6770 | 105 |
| 532 | 20240527 | 103900 | 491661960 | 6790 | 6780 | 6790 | 6780 | 27 |
| 533 | 20240527 | 103800 | 491478640 | 6770 | 6770 | 6770 | 6770 | 30 |
| 534 | 20240527 | 103700 | 491275540 | 6740 | 6780 | 6780 | 6740 | 520 |
| 535 | 20240527 | 103600 | 487763380 | 6780 | 6780 | 6780 | 6780 | 1 |
| 536 | 20240527 | 103500 | 487756600 | 6790 | 6780 | 6790 | 6750 | 161 |
| 537 | 20240527 | 103400 | 486667250 | 6790 | 6780 | 6800 | 6780 | 111 |
| 538 | 20240527 | 103300 | 485914050 | 6780 | 6750 | 6780 | 6750 | 203 |
| 539 | 20240527 | 103200 | 484543740 | 6800 | 6750 | 6800 | 6750 | 530 |
| 540 | 20240527 | 103100 | 480966190 | 6800 | 6790 | 6800 | 6750 | 2588 |
| 541 | 20240527 | 103000 | 463466790 | 6800 | 6800 | 6800 | 6800 | 2999 |
| 542 | 20240527 | 102900 | 443073590 | 6800 | 6810 | 6810 | 6800 | 163 |
| 543 | 20240527 | 102800 | 441965090 | 6820 | 6810 | 6820 | 6810 | 41 |
| 544 | 20240527 | 102700 | 441685780 | 6820 | 6820 | 6820 | 6820 | 10 |
| 545 | 20240527 | 102600 | 441617580 | 6820 | 6820 | 6820 | 6800 | 1509 |
| 546 | 20240527 | 102500 | 431331630 | 6830 | 6860 | 6860 | 6830 | 1080 |
| 547 | 20240527 | 102400 | 423940650 | 6860 | 6870 | 6870 | 6850 | 540 |
| 548 | 20240527 | 102300 | 420236250 | 6870 | 6870 | 6870 | 6870 | 21 |
| 549 | 20240527 | 102200 | 420091980 | 6870 | 6880 | 6880 | 6830 | 1142 |
| 550 | 20240527 | 102100 | 412242790 | 6830 | 6900 | 6900 | 6830 | 1172 |
| 551 | 20240527 | 102000 | 404221810 | 6900 | 6900 | 6900 | 6890 | 524 |
| 552 | 20240527 | 101900 | 400610660 | 6970 | 6900 | 6980 | 6900 | 2203 |
| 553 | 20240527 | 101800 | 385330980 | 6900 | 6900 | 6940 | 6890 | 892 |
| 554 | 20240527 | 101700 | 379161660 | 6940 | 6900 | 6990 | 6890 | 5215 |
| 555 | 20240527 | 101600 | 342880150 | 6900 | 6910 | 6970 | 6900 | 2509 |
| 556 | 20240527 | 101500 | 325492960 | 6910 | 6900 | 6920 | 6880 | 1523 |
| 557 | 20240527 | 101400 | 314989410 | 6900 | 6880 | 6970 | 6880 | 3987 |
| 558 | 20240527 | 101300 | 287425800 | 6880 | 6880 | 6880 | 6860 | 100 |
| 559 | 20240527 | 101200 | 286738710 | 6880 | 6890 | 6900 | 6860 | 643 |
| 560 | 20240527 | 101100 | 282310730 | 6900 | 6810 | 6900 | 6810 | 8050 |
| 561 | 20240527 | 101000 | 227148400 | 6800 | 6790 | 6800 | 6770 | 4045 |
| 562 | 20240527 | 100900 | 199645060 | 6790 | 6790 | 6790 | 6770 | 72 |
| 563 | 20240527 | 100800 | 199156810 | 6790 | 6790 | 6790 | 6790 | 74 |
| 564 | 20240527 | 100700 | 198654350 | 6790 | 6790 | 6790 | 6790 | 1 |
| 565 | 20240527 | 100600 | 198647560 | 6790 | 6800 | 6800 | 6790 | 1677 |
| 566 | 20240527 | 100500 | 187248620 | 6800 | 6810 | 6810 | 6800 | 116 |
| 567 | 20240527 | 100400 | 186459760 | 6800 | 6810 | 6810 | 6800 | 21 |
| 568 | 20240527 | 100300 | 186316910 | 6810 | 6810 | 6810 | 6810 | 1 |
| 569 | 20240527 | 100200 | 186310100 | 6810 | 6800 | 6810 | 6800 | 2456 |
| 570 | 20240527 | 100100 | 169606250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 571 | 20240527 | 100000 | 169606250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 572 | 20240527 | 095900 | 169606250 | 6810 | 6810 | 6810 | 6800 | 1158 |
| 573 | 20240527 | 095800 | 161731830 | 6810 | 6810 | 6810 | 6810 | 1 |
| 574 | 20240527 | 095700 | 161725020 | 6810 | 6810 | 6810 | 6810 | 0 |
| 575 | 20240527 | 095600 | 161725020 | 6810 | 6810 | 6810 | 6810 | 7 |
| 576 | 20240527 | 095500 | 161677350 | 6810 | 6820 | 6820 | 6810 | 105 |
| 577 | 20240527 | 095400 | 160961300 | 6810 | 6810 | 6810 | 6810 | 1 |
| 578 | 20240527 | 095300 | 160954490 | 6810 | 6820 | 6820 | 6800 | 458 |
| 579 | 20240527 | 095200 | 157831660 | 6820 | 6810 | 6820 | 6810 | 2 |
| 580 | 20240527 | 095100 | 157818030 | 6820 | 6800 | 6820 | 6800 | 628 |
| 581 | 20240527 | 095000 | 153547580 | 6800 | 6790 | 6800 | 6790 | 204 |
| 582 | 20240527 | 094900 | 152161150 | 6790 | 6810 | 6820 | 6790 | 3300 |
| 583 | 20240527 | 094800 | 129701290 | 6820 | 6820 | 6820 | 6820 | 5 |
| 584 | 20240527 | 094700 | 129667190 | 6820 | 6810 | 6820 | 6810 | 535 |
| 585 | 20240527 | 094600 | 126023830 | 6810 | 6810 | 6810 | 6810 | 1329 |
| 586 | 20240527 | 094500 | 116973340 | 6810 | 6810 | 6810 | 6810 | 228 |
| 587 | 20240527 | 094400 | 115420660 | 6820 | 6820 | 6820 | 6820 | 2 |
| 588 | 20240527 | 094300 | 115407020 | 6820 | 6820 | 6820 | 6820 | 0 |
| 589 | 20240527 | 094200 | 115407020 | 6820 | 6830 | 6830 | 6820 | 55 |
| 590 | 20240527 | 094100 | 115031910 | 6820 | 6820 | 6820 | 6820 | 1 |
| 591 | 20240527 | 094000 | 115025090 | 6830 | 6830 | 6830 | 6830 | 1 |
| 592 | 20240527 | 093900 | 115018260 | 6800 | 6800 | 6800 | 6800 | 616 |
| 593 | 20240527 | 093800 | 110829460 | 6800 | 6800 | 6800 | 6800 | 0 |
| 594 | 20240527 | 093700 | 110829460 | 6800 | 6820 | 6820 | 6800 | 420 |
| 595 | 20240527 | 093600 | 107968060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 596 | 20240527 | 093500 | 107968060 | 6820 | 6820 | 6820 | 6820 | 1 |
| 597 | 20240527 | 093400 | 107961240 | 6820 | 6820 | 6820 | 6820 | 49 |
| 598 | 20240527 | 093300 | 107627060 | 6820 | 6820 | 6820 | 6820 | 1 |
| 599 | 20240527 | 093200 | 107620240 | 6770 | 6790 | 6790 | 6770 | 1331 |
| 600 | 20240527 | 093100 | 98593890 | 6800 | 6800 | 6820 | 6800 | 226 |
| 601 | 20240527 | 093000 | 97056990 | 6840 | 6840 | 6840 | 6830 | 19 |
| 602 | 20240527 | 092900 | 96927040 | 6810 | 6820 | 6820 | 6810 | 220 |
| 603 | 20240527 | 092800 | 95428440 | 6840 | 6840 | 6840 | 6840 | 2 |
| 604 | 20240527 | 092700 | 95414760 | 6840 | 6840 | 6840 | 6840 | 16 |
| 605 | 20240527 | 092600 | 95305320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 606 | 20240527 | 092500 | 95305320 | 6840 | 6830 | 6840 | 6830 | 537 |
| 607 | 20240527 | 092400 | 91632610 | 6830 | 6830 | 6830 | 6830 | 407 |
| 608 | 20240527 | 092300 | 88852800 | 6830 | 6840 | 6840 | 6830 | 57 |
| 609 | 20240527 | 092200 | 88463420 | 6830 | 6830 | 6830 | 6830 | 1 |
| 610 | 20240527 | 092100 | 88456590 | 6830 | 6830 | 6830 | 6830 | 0 |
| 611 | 20240527 | 092000 | 88456590 | 6830 | 6830 | 6830 | 6830 | 1 |
| 612 | 20240527 | 091900 | 88449760 | 6840 | 6840 | 6840 | 6820 | 331 |
| 613 | 20240527 | 091800 | 86190560 | 6840 | 6840 | 6840 | 6840 | 152 |
| 614 | 20240527 | 091700 | 85150880 | 6860 | 6830 | 6860 | 6830 | 272 |
| 615 | 20240527 | 091600 | 83285590 | 6860 | 6850 | 6860 | 6850 | 26 |
| 616 | 20240527 | 091500 | 83107290 | 6850 | 6850 | 6850 | 6850 | 2 |
| 617 | 20240527 | 091400 | 83093590 | 6820 | 6820 | 6820 | 6820 | 67 |
| 618 | 20240527 | 091300 | 82636650 | 6850 | 6870 | 6870 | 6850 | 51 |
| 619 | 20240527 | 091200 | 82287280 | 6840 | 6830 | 6850 | 6800 | 450 |
| 620 | 20240527 | 091100 | 79216040 | 6850 | 6850 | 6850 | 6850 | 300 |
| 621 | 20240527 | 091000 | 77161040 | 6850 | 6810 | 6850 | 6810 | 251 |
| 622 | 20240527 | 090900 | 75441730 | 6840 | 6820 | 6840 | 6820 | 1833 |
| 623 | 20240527 | 090800 | 62925570 | 6820 | 6810 | 6820 | 6810 | 669 |
| 624 | 20240527 | 090700 | 58369670 | 6810 | 6780 | 6810 | 6780 | 108 |
| 625 | 20240527 | 090600 | 57634410 | 6770 | 6770 | 6770 | 6770 | 148 |
| 626 | 20240527 | 090500 | 56632450 | 6770 | 6720 | 6770 | 6700 | 395 |
| 627 | 20240527 | 090400 | 53961040 | 6700 | 6720 | 6720 | 6700 | 300 |
| 628 | 20240527 | 090300 | 51948810 | 6700 | 6730 | 6730 | 6700 | 2587 |
| 629 | 20240527 | 090200 | 34586010 | 6740 | 6730 | 6750 | 6710 | 1452 |
| 630 | 20240527 | 090100 | 24821680 | 6740 | 6770 | 6770 | 6740 | 2529 |
| 631 | 20240527 | 090000 | 7758540 | 6780 | 6770 | 6780 | 6770 | 1146 |