31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 3 | 20240528 | 184000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 4 | 20240528 | 183900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 5 | 20240528 | 183800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 6 | 20240528 | 183700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 7 | 20240528 | 183600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 8 | 20240528 | 183500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 9 | 20240528 | 183400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 10 | 20240528 | 183300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 11 | 20240528 | 183200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 12 | 20240528 | 183100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 13 | 20240528 | 183000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 14 | 20240528 | 182900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 15 | 20240528 | 182800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 16 | 20240528 | 182700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 17 | 20240528 | 182600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 18 | 20240528 | 182500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 19 | 20240528 | 182400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 20 | 20240528 | 182300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 21 | 20240528 | 182200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 22 | 20240528 | 182100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 23 | 20240528 | 182000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 24 | 20240528 | 181900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 25 | 20240528 | 181800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 26 | 20240528 | 181700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 27 | 20240528 | 181600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 28 | 20240528 | 181500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 29 | 20240528 | 181400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 30 | 20240528 | 181300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 31 | 20240528 | 181200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 32 | 20240528 | 181100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 33 | 20240528 | 181000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 34 | 20240528 | 180900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 35 | 20240528 | 180800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 36 | 20240528 | 180700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 37 | 20240528 | 180600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 38 | 20240528 | 180500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 39 | 20240528 | 180400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 40 | 20240528 | 180300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 41 | 20240528 | 180200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 42 | 20240528 | 180100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 43 | 20240528 | 180000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 44 | 20240528 | 175900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 45 | 20240528 | 175800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 46 | 20240528 | 175700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 47 | 20240528 | 175600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 48 | 20240528 | 175500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 49 | 20240528 | 175400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 50 | 20240528 | 175300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 51 | 20240528 | 175200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 52 | 20240528 | 175100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 53 | 20240528 | 175000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 54 | 20240528 | 174900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 55 | 20240528 | 174800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 56 | 20240528 | 174700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 57 | 20240528 | 174600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 58 | 20240528 | 174500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 59 | 20240528 | 174400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 60 | 20240528 | 174300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 61 | 20240528 | 174200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 62 | 20240528 | 174100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 63 | 20240528 | 174000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 64 | 20240528 | 173900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 65 | 20240528 | 173800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 66 | 20240528 | 173700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 67 | 20240528 | 173600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 68 | 20240528 | 173500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 69 | 20240528 | 173400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 70 | 20240528 | 173300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 71 | 20240528 | 173200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 72 | 20240528 | 173100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 73 | 20240528 | 173000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 74 | 20240528 | 172900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 75 | 20240528 | 172800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 76 | 20240528 | 172700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 77 | 20240528 | 172600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 78 | 20240528 | 172500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 79 | 20240528 | 172400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 80 | 20240528 | 172300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 81 | 20240528 | 172200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 82 | 20240528 | 172100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 83 | 20240528 | 172000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 84 | 20240528 | 171900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 85 | 20240528 | 171800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 86 | 20240528 | 171700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 87 | 20240528 | 171600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 88 | 20240528 | 171500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 89 | 20240528 | 171400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 90 | 20240528 | 171300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 91 | 20240528 | 171200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 92 | 20240528 | 171100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 93 | 20240528 | 171000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 94 | 20240528 | 170900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 95 | 20240528 | 170800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 96 | 20240528 | 170700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 97 | 20240528 | 170600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 98 | 20240528 | 170500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 99 | 20240528 | 170400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 100 | 20240528 | 170300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 101 | 20240528 | 170200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 102 | 20240528 | 170100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 103 | 20240528 | 170000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 104 | 20240528 | 165900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 105 | 20240528 | 165800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 106 | 20240528 | 165700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 107 | 20240528 | 165600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 108 | 20240528 | 165500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 109 | 20240528 | 165400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 110 | 20240528 | 165300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 111 | 20240528 | 165200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 112 | 20240528 | 165100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 113 | 20240528 | 165000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 114 | 20240528 | 164900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 115 | 20240528 | 164800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 116 | 20240528 | 164700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 117 | 20240528 | 164600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 118 | 20240528 | 164500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 119 | 20240528 | 164400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 120 | 20240528 | 164300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 121 | 20240528 | 164200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 122 | 20240528 | 164100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 123 | 20240528 | 164000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 124 | 20240528 | 163900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 125 | 20240528 | 163800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 126 | 20240528 | 163700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 127 | 20240528 | 163600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 128 | 20240528 | 163500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 129 | 20240528 | 163400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 130 | 20240528 | 163300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 131 | 20240528 | 163200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 132 | 20240528 | 163100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 133 | 20240528 | 163000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 134 | 20240528 | 162900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 135 | 20240528 | 162800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 136 | 20240528 | 162700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 137 | 20240528 | 162600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 138 | 20240528 | 162500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 139 | 20240528 | 162400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 140 | 20240528 | 162300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 141 | 20240528 | 162200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 142 | 20240528 | 162100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 143 | 20240528 | 162000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 144 | 20240528 | 161900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 145 | 20240528 | 161800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 146 | 20240528 | 161700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 147 | 20240528 | 161600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 148 | 20240528 | 161500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 149 | 20240528 | 161400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 150 | 20240528 | 161300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 151 | 20240528 | 161200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 152 | 20240528 | 161100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 153 | 20240528 | 161000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 154 | 20240528 | 160900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 155 | 20240528 | 160800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 156 | 20240528 | 160700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 157 | 20240528 | 160600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 158 | 20240528 | 160500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 159 | 20240528 | 160400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 160 | 20240528 | 160300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 161 | 20240528 | 160200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 162 | 20240528 | 160100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 163 | 20240528 | 160000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 164 | 20240528 | 155900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 165 | 20240528 | 155800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 166 | 20240528 | 155700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 167 | 20240528 | 155600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 168 | 20240528 | 155500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 169 | 20240528 | 155400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 170 | 20240528 | 155300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 171 | 20240528 | 155200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 172 | 20240528 | 155100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 173 | 20240528 | 155000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 174 | 20240528 | 154900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 175 | 20240528 | 154800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 176 | 20240528 | 154700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 177 | 20240528 | 154600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 178 | 20240528 | 154500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 179 | 20240528 | 154400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 180 | 20240528 | 154300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 181 | 20240528 | 154200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 182 | 20240528 | 154100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 183 | 20240528 | 154000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 184 | 20240528 | 153900 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 185 | 20240528 | 153800 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 186 | 20240528 | 153700 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 187 | 20240528 | 153600 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 188 | 20240528 | 153500 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 189 | 20240528 | 153400 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 190 | 20240528 | 153300 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 191 | 20240528 | 153200 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 192 | 20240528 | 153100 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 0 |
| 193 | 20240528 | 153000 | 5186695910 | 19060 | 19060 | 19060 | 19060 | 4473 |
| 194 | 20240528 | 152900 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 195 | 20240528 | 152800 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 196 | 20240528 | 152700 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 197 | 20240528 | 152600 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 198 | 20240528 | 152500 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 199 | 20240528 | 152400 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 200 | 20240528 | 152300 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 201 | 20240528 | 152200 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 202 | 20240528 | 152100 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 203 | 20240528 | 152000 | 5101440530 | 19040 | 19040 | 19040 | 19040 | 0 |
| 204 | 20240528 | 151900 | 5101440530 | 19040 | 19040 | 19060 | 19020 | 1276 |
| 205 | 20240528 | 151800 | 5077124050 | 19040 | 18950 | 19040 | 18950 | 1486 |
| 206 | 20240528 | 151700 | 5048870000 | 19000 | 18950 | 19000 | 18950 | 563 |
| 207 | 20240528 | 151600 | 5038175950 | 19000 | 18990 | 19000 | 18940 | 323 |
| 208 | 20240528 | 151500 | 5032041370 | 19000 | 18910 | 19000 | 18910 | 3430 |
| 209 | 20240528 | 151400 | 4967073460 | 18910 | 18910 | 18910 | 18910 | 201 |
| 210 | 20240528 | 151300 | 4963272550 | 18910 | 18920 | 18920 | 18870 | 48 |
| 211 | 20240528 | 151200 | 4962364960 | 18920 | 18920 | 18920 | 18910 | 9 |
| 212 | 20240528 | 151100 | 4962194700 | 18870 | 18920 | 18920 | 18870 | 59 |
| 213 | 20240528 | 151000 | 4961080470 | 18920 | 18880 | 18920 | 18850 | 372 |
| 214 | 20240528 | 150900 | 4954052700 | 18880 | 18840 | 18890 | 18840 | 557 |
| 215 | 20240528 | 150800 | 4943549570 | 18880 | 18870 | 18880 | 18870 | 470 |
| 216 | 20240528 | 150700 | 4934675980 | 18860 | 18850 | 18860 | 18820 | 1099 |
| 217 | 20240528 | 150600 | 4913965050 | 18860 | 18880 | 18880 | 18860 | 1053 |
| 218 | 20240528 | 150500 | 4894093680 | 18890 | 18900 | 18910 | 18890 | 794 |
| 219 | 20240528 | 150400 | 4879090950 | 18900 | 18910 | 18910 | 18900 | 325 |
| 220 | 20240528 | 150300 | 4872947380 | 18910 | 18920 | 18920 | 18910 | 7 |
| 221 | 20240528 | 150200 | 4872814990 | 18900 | 18920 | 18920 | 18900 | 1061 |
| 222 | 20240528 | 150100 | 4852750270 | 18920 | 18930 | 18930 | 18920 | 167 |
| 223 | 20240528 | 150000 | 4849590130 | 18930 | 18900 | 18930 | 18890 | 1315 |
| 224 | 20240528 | 145900 | 4824725620 | 18900 | 18930 | 18930 | 18890 | 1677 |
| 225 | 20240528 | 145800 | 4793012600 | 18930 | 18950 | 18970 | 18930 | 951 |
| 226 | 20240528 | 145700 | 4775003500 | 18940 | 18940 | 18940 | 18940 | 585 |
| 227 | 20240528 | 145600 | 4763923600 | 18940 | 18930 | 18940 | 18930 | 142 |
| 228 | 20240528 | 145500 | 4761234890 | 18930 | 18940 | 18950 | 18930 | 1123 |
| 229 | 20240528 | 145400 | 4739964270 | 18940 | 18940 | 18950 | 18940 | 206 |
| 230 | 20240528 | 145300 | 4736061480 | 18940 | 18950 | 18960 | 18940 | 518 |
| 231 | 20240528 | 145200 | 4726244730 | 18950 | 18940 | 18950 | 18940 | 285 |
| 232 | 20240528 | 145100 | 4720845860 | 18940 | 18940 | 18950 | 18940 | 393 |
| 233 | 20240528 | 145000 | 4713400990 | 18940 | 18940 | 18950 | 18940 | 736 |
| 234 | 20240528 | 144900 | 4699458720 | 18940 | 18940 | 18950 | 18940 | 312 |
| 235 | 20240528 | 144800 | 4693547360 | 18940 | 18950 | 18950 | 18940 | 400 |
| 236 | 20240528 | 144700 | 4685970630 | 18940 | 18940 | 18950 | 18940 | 173 |
| 237 | 20240528 | 144600 | 4682693690 | 18940 | 18940 | 18950 | 18940 | 195 |
| 238 | 20240528 | 144500 | 4678999740 | 18950 | 18940 | 18950 | 18940 | 244 |
| 239 | 20240528 | 144400 | 4674377680 | 18940 | 18950 | 18950 | 18940 | 129 |
| 240 | 20240528 | 144300 | 4671933520 | 18950 | 18950 | 18960 | 18940 | 240 |
| 241 | 20240528 | 144200 | 4667385330 | 18950 | 18940 | 18950 | 18940 | 580 |
| 242 | 20240528 | 144100 | 4656397120 | 18940 | 18950 | 18950 | 18940 | 206 |
| 243 | 20240528 | 144000 | 4652494420 | 18950 | 18930 | 18950 | 18930 | 478 |
| 244 | 20240528 | 143900 | 4643440790 | 18940 | 18940 | 18940 | 18940 | 593 |
| 245 | 20240528 | 143800 | 4632209370 | 18940 | 18940 | 18940 | 18940 | 66 |
| 246 | 20240528 | 143700 | 4630959330 | 18940 | 18930 | 18940 | 18930 | 86 |
| 247 | 20240528 | 143600 | 4629330950 | 18930 | 18920 | 18930 | 18920 | 314 |
| 248 | 20240528 | 143500 | 4623386950 | 18930 | 18930 | 18930 | 18930 | 115 |
| 249 | 20240528 | 143400 | 4621210000 | 18920 | 18940 | 18940 | 18920 | 165 |
| 250 | 20240528 | 143300 | 4618085780 | 18940 | 18950 | 18950 | 18940 | 118 |
| 251 | 20240528 | 143200 | 4615850590 | 18950 | 18960 | 18960 | 18950 | 161 |
| 252 | 20240528 | 143100 | 4612798580 | 18960 | 18960 | 18960 | 18960 | 153 |
| 253 | 20240528 | 143000 | 4609897700 | 18960 | 18940 | 18970 | 18940 | 249 |
| 254 | 20240528 | 142900 | 4605178990 | 18940 | 18930 | 18940 | 18930 | 720 |
| 255 | 20240528 | 142800 | 4591545590 | 18930 | 18930 | 18940 | 18930 | 135 |
| 256 | 20240528 | 142700 | 4588990020 | 18920 | 18940 | 18940 | 18920 | 388 |
| 257 | 20240528 | 142600 | 4581645860 | 18940 | 18920 | 18950 | 18920 | 1131 |
| 258 | 20240528 | 142500 | 4560227850 | 18920 | 18920 | 18920 | 18880 | 414 |
| 259 | 20240528 | 142400 | 4552404040 | 18900 | 18920 | 18920 | 18870 | 289 |
| 260 | 20240528 | 142300 | 4546945570 | 18920 | 18960 | 18960 | 18840 | 2512 |
| 261 | 20240528 | 142200 | 4499484390 | 18950 | 18920 | 18950 | 18920 | 519 |
| 262 | 20240528 | 142100 | 4489654770 | 18920 | 18910 | 18920 | 18910 | 4 |
| 263 | 20240528 | 142000 | 4489579110 | 18920 | 18930 | 18930 | 18920 | 601 |
| 264 | 20240528 | 141900 | 4478204710 | 18930 | 18940 | 18940 | 18930 | 3491 |
| 265 | 20240528 | 141800 | 4412085900 | 18940 | 18960 | 18960 | 18940 | 423 |
| 266 | 20240528 | 141700 | 4404070120 | 18950 | 18950 | 18970 | 18950 | 134 |
| 267 | 20240528 | 141600 | 4401530220 | 18950 | 18960 | 18960 | 18950 | 345 |
| 268 | 20240528 | 141500 | 4394991220 | 18970 | 18960 | 18970 | 18960 | 147 |
| 269 | 20240528 | 141400 | 4392202790 | 18960 | 18960 | 18960 | 18960 | 239 |
| 270 | 20240528 | 141300 | 4387671350 | 18960 | 18970 | 18980 | 18960 | 160 |
| 271 | 20240528 | 141200 | 4384636100 | 18970 | 18970 | 18980 | 18970 | 151 |
| 272 | 20240528 | 141100 | 4381771490 | 18970 | 18970 | 18970 | 18960 | 111 |
| 273 | 20240528 | 141000 | 4379666210 | 18970 | 18980 | 18980 | 18970 | 97 |
| 274 | 20240528 | 140900 | 4377825360 | 18980 | 18960 | 18980 | 18960 | 270 |
| 275 | 20240528 | 140800 | 4372701540 | 18960 | 19000 | 19000 | 18960 | 298 |
| 276 | 20240528 | 140700 | 4367043630 | 19000 | 19000 | 19010 | 19000 | 156 |
| 277 | 20240528 | 140600 | 4364079320 | 19000 | 18980 | 19000 | 18970 | 170 |
| 278 | 20240528 | 140500 | 4360852140 | 18960 | 18940 | 18980 | 18940 | 289 |
| 279 | 20240528 | 140400 | 4355370930 | 18950 | 18960 | 18960 | 18940 | 118 |
| 280 | 20240528 | 140300 | 4353134760 | 18960 | 18980 | 18980 | 18960 | 158 |
| 281 | 20240528 | 140200 | 4350137750 | 18990 | 19030 | 19030 | 18960 | 290 |
| 282 | 20240528 | 140100 | 4344628130 | 19000 | 18950 | 19000 | 18950 | 440 |
| 283 | 20240528 | 140000 | 4336275960 | 18950 | 19010 | 19010 | 18940 | 2529 |
| 284 | 20240528 | 135900 | 4288261160 | 19040 | 19170 | 19170 | 18990 | 1842 |
| 285 | 20240528 | 135800 | 4253041050 | 19160 | 19120 | 19170 | 19120 | 2209 |
| 286 | 20240528 | 135700 | 4210753790 | 19130 | 19090 | 19130 | 19070 | 4138 |
| 287 | 20240528 | 135600 | 4131730810 | 19080 | 18940 | 19090 | 18940 | 4057 |
| 288 | 20240528 | 135500 | 4054474510 | 18940 | 18940 | 18960 | 18940 | 646 |
| 289 | 20240528 | 135400 | 4042238590 | 18940 | 18970 | 18980 | 18930 | 969 |
| 290 | 20240528 | 135300 | 4023882080 | 18970 | 19000 | 19000 | 18970 | 512 |
| 291 | 20240528 | 135200 | 4014162220 | 19000 | 19020 | 19020 | 19000 | 447 |
| 292 | 20240528 | 135100 | 4005661650 | 19020 | 19020 | 19020 | 18990 | 226 |
| 293 | 20240528 | 135000 | 4001365920 | 19000 | 19010 | 19060 | 19000 | 305 |
| 294 | 20240528 | 134900 | 3995564420 | 19010 | 19060 | 19060 | 18970 | 1949 |
| 295 | 20240528 | 134800 | 3958530830 | 19060 | 18940 | 19060 | 18940 | 9081 |
| 296 | 20240528 | 134700 | 3786166350 | 18930 | 18940 | 18940 | 18930 | 3177 |
| 297 | 20240528 | 134600 | 3725993990 | 18930 | 18940 | 18940 | 18930 | 40 |
| 298 | 20240528 | 134500 | 3725236610 | 18930 | 18930 | 18930 | 18930 | 2 |
| 299 | 20240528 | 134400 | 3725198750 | 18920 | 18940 | 18940 | 18910 | 889 |
| 300 | 20240528 | 134300 | 3708376450 | 18930 | 18930 | 18940 | 18930 | 63 |
| 301 | 20240528 | 134200 | 3707183410 | 18930 | 18940 | 18940 | 18930 | 15 |
| 302 | 20240528 | 134100 | 3706899330 | 18930 | 18940 | 18940 | 18930 | 166 |
| 303 | 20240528 | 134000 | 3703756600 | 18940 | 18940 | 18940 | 18930 | 70 |
| 304 | 20240528 | 133900 | 3702430910 | 18940 | 18930 | 18940 | 18930 | 93 |
| 305 | 20240528 | 133800 | 3700669950 | 18920 | 18930 | 18930 | 18920 | 746 |
| 306 | 20240528 | 133700 | 3686548290 | 18930 | 18940 | 18940 | 18930 | 523 |
| 307 | 20240528 | 133600 | 3676647650 | 18930 | 18930 | 18940 | 18930 | 379 |
| 308 | 20240528 | 133500 | 3669472670 | 18930 | 18940 | 18940 | 18930 | 13 |
| 309 | 20240528 | 133400 | 3669226460 | 18930 | 18930 | 18940 | 18930 | 92 |
| 310 | 20240528 | 133300 | 3667484770 | 18940 | 18940 | 18940 | 18930 | 295 |
| 311 | 20240528 | 133200 | 3661897480 | 18940 | 18940 | 18940 | 18940 | 39 |
| 312 | 20240528 | 133100 | 3661158820 | 18940 | 18930 | 18940 | 18930 | 195 |
| 313 | 20240528 | 133000 | 3657465980 | 18930 | 18930 | 18940 | 18930 | 1596 |
| 314 | 20240528 | 132900 | 3627238070 | 18940 | 18920 | 18940 | 18920 | 426 |
| 315 | 20240528 | 132800 | 3619172850 | 18920 | 18920 | 18920 | 18910 | 396 |
| 316 | 20240528 | 132700 | 3611681440 | 18920 | 18920 | 18920 | 18920 | 4 |
| 317 | 20240528 | 132600 | 3611605760 | 18930 | 18930 | 18930 | 18930 | 149 |
| 318 | 20240528 | 132500 | 3608785190 | 18930 | 18930 | 18930 | 18920 | 22 |
| 319 | 20240528 | 132400 | 3608368890 | 18920 | 18900 | 18920 | 18900 | 28 |
| 320 | 20240528 | 132300 | 3607839550 | 18920 | 18920 | 18920 | 18920 | 0 |
| 321 | 20240528 | 132200 | 3607839550 | 18920 | 18860 | 18920 | 18860 | 20 |
| 322 | 20240528 | 132100 | 3607462170 | 18870 | 18860 | 18870 | 18860 | 30 |
| 323 | 20240528 | 132000 | 3606896360 | 18850 | 18850 | 18850 | 18850 | 2 |
| 324 | 20240528 | 131900 | 3606858660 | 18840 | 18850 | 18850 | 18840 | 180 |
| 325 | 20240528 | 131800 | 3603465880 | 18860 | 18860 | 18860 | 18830 | 42 |
| 326 | 20240528 | 131700 | 3602674330 | 18860 | 18860 | 18860 | 18860 | 20 |
| 327 | 20240528 | 131600 | 3602297130 | 18860 | 18860 | 18860 | 18810 | 426 |
| 328 | 20240528 | 131500 | 3594275440 | 18900 | 18920 | 18930 | 18900 | 5099 |
| 329 | 20240528 | 131400 | 3497774520 | 18900 | 18900 | 18900 | 18890 | 803 |
| 330 | 20240528 | 131300 | 3482602320 | 18890 | 18870 | 18900 | 18860 | 2374 |
| 331 | 20240528 | 131200 | 3437783040 | 18850 | 18820 | 18850 | 18820 | 136 |
| 332 | 20240528 | 131100 | 3435223100 | 18770 | 18800 | 18810 | 18750 | 648 |
| 333 | 20240528 | 131000 | 3423039130 | 18750 | 18740 | 18840 | 18740 | 314 |
| 334 | 20240528 | 130900 | 3417139140 | 18730 | 18710 | 18760 | 18710 | 68 |
| 335 | 20240528 | 130800 | 3415865230 | 18710 | 18760 | 18760 | 18710 | 84 |
| 336 | 20240528 | 130700 | 3414291380 | 18760 | 18800 | 18800 | 18760 | 134 |
| 337 | 20240528 | 130600 | 3411774130 | 18790 | 18820 | 18820 | 18790 | 214 |
| 338 | 20240528 | 130500 | 3407749910 | 18830 | 18830 | 18830 | 18830 | 13 |
| 339 | 20240528 | 130400 | 3407505120 | 18820 | 18840 | 18840 | 18800 | 176 |
| 340 | 20240528 | 130300 | 3404193390 | 18840 | 18860 | 18860 | 18840 | 302 |
| 341 | 20240528 | 130200 | 3398501080 | 18860 | 18860 | 18860 | 18860 | 45 |
| 342 | 20240528 | 130100 | 3397652380 | 18860 | 18870 | 18870 | 18860 | 76 |
| 343 | 20240528 | 130000 | 3396218890 | 18860 | 18860 | 18860 | 18860 | 120 |
| 344 | 20240528 | 125900 | 3393955690 | 18870 | 18860 | 18870 | 18850 | 351 |
| 345 | 20240528 | 125800 | 3387335900 | 18870 | 18870 | 18870 | 18860 | 98 |
| 346 | 20240528 | 125700 | 3385486760 | 18870 | 18860 | 18870 | 18850 | 128 |
| 347 | 20240528 | 125600 | 3383071910 | 18860 | 18850 | 18860 | 18850 | 122 |
| 348 | 20240528 | 125500 | 3380772200 | 18820 | 18870 | 18870 | 18820 | 189 |
| 349 | 20240528 | 125400 | 3377209980 | 18860 | 18860 | 18870 | 18860 | 305 |
| 350 | 20240528 | 125300 | 3371456170 | 18870 | 18870 | 18870 | 18860 | 71 |
| 351 | 20240528 | 125200 | 3370116720 | 18870 | 18870 | 18870 | 18860 | 308 |
| 352 | 20240528 | 125100 | 3364305190 | 18870 | 18870 | 18870 | 18860 | 165 |
| 353 | 20240528 | 125000 | 3361191990 | 18860 | 18870 | 18870 | 18860 | 325 |
| 354 | 20240528 | 124900 | 3355061590 | 18870 | 18860 | 18870 | 18860 | 74 |
| 355 | 20240528 | 124800 | 3353665430 | 18870 | 18850 | 18870 | 18840 | 935 |
| 356 | 20240528 | 124700 | 3336036370 | 18850 | 18840 | 18850 | 18840 | 108 |
| 357 | 20240528 | 124600 | 3334001420 | 18830 | 18850 | 18850 | 18830 | 175 |
| 358 | 20240528 | 124500 | 3330704740 | 18850 | 18850 | 18850 | 18840 | 214 |
| 359 | 20240528 | 124400 | 3326672780 | 18840 | 18830 | 18840 | 18830 | 181 |
| 360 | 20240528 | 124300 | 3323263940 | 18830 | 18830 | 18830 | 18820 | 47 |
| 361 | 20240528 | 124200 | 3322379060 | 18830 | 18830 | 18830 | 18830 | 137 |
| 362 | 20240528 | 124100 | 3319799350 | 18830 | 18830 | 18830 | 18830 | 161 |
| 363 | 20240528 | 124000 | 3316767720 | 18830 | 18830 | 18830 | 18810 | 532 |
| 364 | 20240528 | 123900 | 3306755310 | 18830 | 18820 | 18840 | 18820 | 145 |
| 365 | 20240528 | 123800 | 3304024320 | 18840 | 18850 | 18850 | 18840 | 202 |
| 366 | 20240528 | 123700 | 3300218430 | 18840 | 18830 | 18840 | 18830 | 209 |
| 367 | 20240528 | 123600 | 3296281700 | 18830 | 18840 | 18840 | 18830 | 139 |
| 368 | 20240528 | 123500 | 3293664120 | 18830 | 18820 | 18830 | 18820 | 209 |
| 369 | 20240528 | 123400 | 3289728660 | 18830 | 18830 | 18830 | 18820 | 71 |
| 370 | 20240528 | 123300 | 3288391850 | 18820 | 18820 | 18830 | 18820 | 194 |
| 371 | 20240528 | 123200 | 3284739470 | 18830 | 18820 | 18830 | 18820 | 192 |
| 372 | 20240528 | 123100 | 3281125310 | 18820 | 18830 | 18830 | 18820 | 265 |
| 373 | 20240528 | 123000 | 3276136300 | 18820 | 18830 | 18830 | 18820 | 140 |
| 374 | 20240528 | 122900 | 3273501000 | 18830 | 18830 | 18830 | 18830 | 234 |
| 375 | 20240528 | 122800 | 3269094780 | 18830 | 18840 | 18840 | 18830 | 98 |
| 376 | 20240528 | 122700 | 3267248780 | 18830 | 18830 | 18830 | 18820 | 210 |
| 377 | 20240528 | 122600 | 3263294580 | 18850 | 18840 | 18850 | 18810 | 285 |
| 378 | 20240528 | 122500 | 3257927420 | 18850 | 18850 | 18860 | 18850 | 514 |
| 379 | 20240528 | 122400 | 3248234550 | 18850 | 18840 | 18850 | 18840 | 210 |
| 380 | 20240528 | 122300 | 3244276970 | 18820 | 18820 | 18860 | 18820 | 62 |
| 381 | 20240528 | 122200 | 3243109050 | 18820 | 18800 | 18820 | 18800 | 112 |
| 382 | 20240528 | 122100 | 3241002820 | 18800 | 18790 | 18800 | 18790 | 77 |
| 383 | 20240528 | 122000 | 3239555260 | 18800 | 18790 | 18800 | 18790 | 43 |
| 384 | 20240528 | 121900 | 3238747160 | 18790 | 18790 | 18790 | 18780 | 133 |
| 385 | 20240528 | 121800 | 3236248210 | 18800 | 18790 | 18800 | 18790 | 297 |
| 386 | 20240528 | 121700 | 3230665110 | 18780 | 18780 | 18780 | 18780 | 8 |
| 387 | 20240528 | 121600 | 3230514870 | 18790 | 18800 | 18800 | 18790 | 271 |
| 388 | 20240528 | 121500 | 3225422630 | 18790 | 18780 | 18800 | 18780 | 428 |
| 389 | 20240528 | 121400 | 3217377270 | 18780 | 18780 | 18790 | 18780 | 230 |
| 390 | 20240528 | 121300 | 3213056010 | 18780 | 18790 | 18790 | 18780 | 74 |
| 391 | 20240528 | 121200 | 3211666190 | 18790 | 18760 | 18790 | 18760 | 292 |
| 392 | 20240528 | 121100 | 3206182730 | 18750 | 18690 | 18750 | 18690 | 1714 |
| 393 | 20240528 | 121000 | 3174128240 | 18690 | 18680 | 18690 | 18680 | 142 |
| 394 | 20240528 | 120900 | 3171474410 | 18690 | 18670 | 18690 | 18670 | 19 |
| 395 | 20240528 | 120800 | 3171119380 | 18690 | 18680 | 18690 | 18670 | 262 |
| 396 | 20240528 | 120700 | 3166225090 | 18680 | 18670 | 18680 | 18670 | 236 |
| 397 | 20240528 | 120600 | 3161816900 | 18680 | 18670 | 18680 | 18670 | 151 |
| 398 | 20240528 | 120500 | 3158997600 | 18670 | 18680 | 18680 | 18670 | 175 |
| 399 | 20240528 | 120400 | 3155728830 | 18680 | 18690 | 18690 | 18680 | 233 |
| 400 | 20240528 | 120300 | 3151375430 | 18690 | 18690 | 18700 | 18690 | 362 |
| 401 | 20240528 | 120200 | 3144606660 | 18690 | 18700 | 18700 | 18690 | 163 |
| 402 | 20240528 | 120100 | 3141559090 | 18700 | 18740 | 18740 | 18700 | 409 |
| 403 | 20240528 | 120000 | 3133908280 | 18710 | 18730 | 18740 | 18700 | 421 |
| 404 | 20240528 | 115900 | 3126031220 | 18710 | 18730 | 18740 | 18710 | 684 |
| 405 | 20240528 | 115800 | 3113224720 | 18730 | 18730 | 18740 | 18730 | 131 |
| 406 | 20240528 | 115700 | 3110770960 | 18740 | 18730 | 18740 | 18720 | 93 |
| 407 | 20240528 | 115600 | 3109028760 | 18730 | 18740 | 18740 | 18720 | 318 |
| 408 | 20240528 | 115500 | 3103074780 | 18730 | 18740 | 18740 | 18730 | 247 |
| 409 | 20240528 | 115400 | 3098448290 | 18730 | 18740 | 18740 | 18730 | 54 |
| 410 | 20240528 | 115300 | 3097436520 | 18740 | 18730 | 18740 | 18730 | 625 |
| 411 | 20240528 | 115200 | 3085729130 | 18730 | 18710 | 18740 | 18710 | 635 |
| 412 | 20240528 | 115100 | 3073847460 | 18730 | 18740 | 18740 | 18700 | 462 |
| 413 | 20240528 | 115000 | 3065196120 | 18740 | 18760 | 18770 | 18740 | 536 |
| 414 | 20240528 | 114900 | 3055140840 | 18760 | 18760 | 18770 | 18760 | 35 |
| 415 | 20240528 | 114800 | 3054484100 | 18770 | 18770 | 18770 | 18770 | 292 |
| 416 | 20240528 | 114700 | 3049003260 | 18760 | 18760 | 18770 | 18760 | 61 |
| 417 | 20240528 | 114600 | 3047858600 | 18760 | 18760 | 18770 | 18760 | 309 |
| 418 | 20240528 | 114500 | 3042058830 | 18770 | 18770 | 18770 | 18770 | 278 |
| 419 | 20240528 | 114400 | 3036840770 | 18790 | 18750 | 18790 | 18750 | 967 |
| 420 | 20240528 | 114300 | 3018704880 | 18740 | 18750 | 18750 | 18740 | 62 |
| 421 | 20240528 | 114200 | 3017542500 | 18740 | 18750 | 18750 | 18740 | 335 |
| 422 | 20240528 | 114100 | 3011261350 | 18740 | 18730 | 18740 | 18730 | 490 |
| 423 | 20240528 | 114000 | 3002078790 | 18740 | 18740 | 18750 | 18730 | 190 |
| 424 | 20240528 | 113900 | 2998517190 | 18750 | 18750 | 18750 | 18750 | 71 |
| 425 | 20240528 | 113800 | 2997185940 | 18750 | 18680 | 18750 | 18680 | 1605 |
| 426 | 20240528 | 113700 | 2967124540 | 18700 | 18720 | 18720 | 18700 | 215 |
| 427 | 20240528 | 113600 | 2963102540 | 18720 | 18730 | 18730 | 18720 | 254 |
| 428 | 20240528 | 113500 | 2958347640 | 18730 | 18740 | 18740 | 18730 | 305 |
| 429 | 20240528 | 113400 | 2952633780 | 18740 | 18750 | 18750 | 18730 | 169 |
| 430 | 20240528 | 113300 | 2949466760 | 18760 | 18750 | 18760 | 18750 | 422 |
| 431 | 20240528 | 113200 | 2941553590 | 18750 | 18780 | 18780 | 18750 | 214 |
| 432 | 20240528 | 113100 | 2937540700 | 18770 | 18760 | 18770 | 18750 | 578 |
| 433 | 20240528 | 113000 | 2926692400 | 18770 | 18770 | 18790 | 18770 | 91 |
| 434 | 20240528 | 112900 | 2924983910 | 18770 | 18790 | 18790 | 18770 | 354 |
| 435 | 20240528 | 112800 | 2918335110 | 18800 | 18840 | 18840 | 18800 | 227 |
| 436 | 20240528 | 112700 | 2914065060 | 18830 | 18830 | 18850 | 18810 | 177 |
| 437 | 20240528 | 112600 | 2910731610 | 18810 | 18880 | 18890 | 18810 | 878 |
| 438 | 20240528 | 112500 | 2894184060 | 18870 | 18880 | 18890 | 18870 | 236 |
| 439 | 20240528 | 112400 | 2889728490 | 18890 | 18930 | 18930 | 18890 | 612 |
| 440 | 20240528 | 112300 | 2878157950 | 18930 | 18930 | 18940 | 18930 | 539 |
| 441 | 20240528 | 112200 | 2867952980 | 18930 | 18940 | 18940 | 18930 | 290 |
| 442 | 20240528 | 112100 | 2862461000 | 18940 | 18940 | 18940 | 18930 | 198 |
| 443 | 20240528 | 112000 | 2858711010 | 18930 | 18930 | 18940 | 18930 | 425 |
| 444 | 20240528 | 111900 | 2850664340 | 18940 | 18930 | 18940 | 18930 | 250 |
| 445 | 20240528 | 111800 | 2845929470 | 18930 | 18930 | 18940 | 18930 | 90 |
| 446 | 20240528 | 111700 | 2844224950 | 18920 | 18910 | 18940 | 18910 | 594 |
| 447 | 20240528 | 111600 | 2832983730 | 18910 | 18890 | 18910 | 18890 | 685 |
| 448 | 20240528 | 111500 | 2820037230 | 18900 | 18900 | 18900 | 18890 | 116 |
| 449 | 20240528 | 111400 | 2817844910 | 18890 | 18890 | 18900 | 18890 | 708 |
| 450 | 20240528 | 111300 | 2804464100 | 18890 | 18870 | 18890 | 18870 | 63 |
| 451 | 20240528 | 111200 | 2803274240 | 18870 | 18840 | 18890 | 18840 | 815 |
| 452 | 20240528 | 111100 | 2787892210 | 18840 | 18830 | 18840 | 18830 | 96 |
| 453 | 20240528 | 111000 | 2786083670 | 18840 | 18820 | 18840 | 18820 | 164 |
| 454 | 20240528 | 110900 | 2782995270 | 18830 | 18830 | 18830 | 18820 | 47 |
| 455 | 20240528 | 110800 | 2782110300 | 18820 | 18820 | 18820 | 18820 | 230 |
| 456 | 20240528 | 110700 | 2777781700 | 18830 | 18820 | 18830 | 18820 | 282 |
| 457 | 20240528 | 110600 | 2772474390 | 18830 | 18810 | 18830 | 18800 | 243 |
| 458 | 20240528 | 110500 | 2767900510 | 18810 | 18830 | 18830 | 18810 | 101 |
| 459 | 20240528 | 110400 | 2765999810 | 18840 | 18820 | 18840 | 18820 | 232 |
| 460 | 20240528 | 110300 | 2761631770 | 18820 | 18820 | 18830 | 18810 | 250 |
| 461 | 20240528 | 110200 | 2756928000 | 18830 | 18830 | 18840 | 18820 | 299 |
| 462 | 20240528 | 110100 | 2751298810 | 18820 | 18790 | 18820 | 18790 | 521 |
| 463 | 20240528 | 110000 | 2741508270 | 18790 | 18800 | 18800 | 18790 | 193 |
| 464 | 20240528 | 105900 | 2737881540 | 18740 | 18820 | 18820 | 18740 | 193 |
| 465 | 20240528 | 105800 | 2734250020 | 18730 | 18830 | 18830 | 18730 | 250 |
| 466 | 20240528 | 105700 | 2729564670 | 18830 | 18800 | 18850 | 18730 | 1361 |
| 467 | 20240528 | 105600 | 2704049430 | 18800 | 18720 | 18800 | 18720 | 385 |
| 468 | 20240528 | 105500 | 2696820760 | 18800 | 18800 | 18800 | 18800 | 127 |
| 469 | 20240528 | 105400 | 2694433160 | 18710 | 18780 | 18780 | 18610 | 1089 |
| 470 | 20240528 | 105300 | 2674064880 | 18780 | 18760 | 18780 | 18750 | 526 |
| 471 | 20240528 | 105200 | 2664195470 | 18700 | 18790 | 18800 | 18700 | 1608 |
| 472 | 20240528 | 105100 | 2634081310 | 18800 | 18800 | 18800 | 18720 | 802 |
| 473 | 20240528 | 105000 | 2619027330 | 18790 | 18790 | 18790 | 18780 | 390 |
| 474 | 20240528 | 104900 | 2611701060 | 18800 | 18850 | 18850 | 18800 | 724 |
| 475 | 20240528 | 104800 | 2598072710 | 18860 | 18850 | 18860 | 18850 | 73 |
| 476 | 20240528 | 104700 | 2596696610 | 18850 | 18870 | 18880 | 18850 | 797 |
| 477 | 20240528 | 104600 | 2581661000 | 18890 | 18920 | 18920 | 18770 | 1497 |
| 478 | 20240528 | 104500 | 2553421780 | 18920 | 18930 | 18940 | 18920 | 253 |
| 479 | 20240528 | 104400 | 2548632590 | 18920 | 18960 | 18960 | 18920 | 1079 |
| 480 | 20240528 | 104300 | 2528208580 | 18960 | 19030 | 19030 | 18950 | 971 |
| 481 | 20240528 | 104200 | 2509782630 | 19050 | 19050 | 19060 | 19050 | 306 |
| 482 | 20240528 | 104100 | 2503952700 | 19050 | 19030 | 19060 | 19020 | 683 |
| 483 | 20240528 | 104000 | 2490946690 | 19030 | 19070 | 19070 | 18990 | 793 |
| 484 | 20240528 | 103900 | 2475862180 | 19070 | 19050 | 19070 | 19040 | 581 |
| 485 | 20240528 | 103800 | 2464794250 | 19050 | 19050 | 19090 | 19020 | 2781 |
| 486 | 20240528 | 103700 | 2411773820 | 19050 | 18950 | 19050 | 18950 | 14315 |
| 487 | 20240528 | 103600 | 2139884260 | 18940 | 18930 | 18950 | 18930 | 965 |
| 488 | 20240528 | 103500 | 2121604820 | 18930 | 18930 | 18940 | 18920 | 313 |
| 489 | 20240528 | 103400 | 2115679000 | 18930 | 18910 | 18930 | 18910 | 286 |
| 490 | 20240528 | 103300 | 2110268720 | 18910 | 18880 | 18910 | 18880 | 1057 |
| 491 | 20240528 | 103200 | 2090295100 | 18880 | 18860 | 18890 | 18860 | 600 |
| 492 | 20240528 | 103100 | 2078967880 | 18860 | 18860 | 18860 | 18850 | 141 |
| 493 | 20240528 | 103000 | 2076308630 | 18870 | 18800 | 18870 | 18800 | 1586 |
| 494 | 20240528 | 102900 | 2046463660 | 18800 | 18800 | 18810 | 18780 | 188 |
| 495 | 20240528 | 102800 | 2042930130 | 18800 | 18820 | 18830 | 18780 | 796 |
| 496 | 20240528 | 102700 | 2027964710 | 18820 | 18820 | 18820 | 18790 | 857 |
| 497 | 20240528 | 102600 | 2011855240 | 18820 | 18840 | 18840 | 18820 | 43 |
| 498 | 20240528 | 102500 | 2011045740 | 18840 | 18860 | 18860 | 18840 | 214 |
| 499 | 20240528 | 102400 | 2007011440 | 18780 | 18840 | 18840 | 18780 | 793 |
| 500 | 20240528 | 102300 | 1992096030 | 18880 | 18870 | 18880 | 18840 | 462 |
| 501 | 20240528 | 102200 | 1983384770 | 18870 | 18870 | 18870 | 18850 | 340 |
| 502 | 20240528 | 102100 | 1976971630 | 18860 | 18880 | 18890 | 18860 | 804 |
| 503 | 20240528 | 102000 | 1961798150 | 18870 | 18890 | 18890 | 18850 | 109 |
| 504 | 20240528 | 101900 | 1959740820 | 18890 | 18840 | 18890 | 18840 | 314 |
| 505 | 20240528 | 101800 | 1953819010 | 18860 | 18890 | 18890 | 18860 | 275 |
| 506 | 20240528 | 101700 | 1948627650 | 18900 | 18840 | 18900 | 18840 | 470 |
| 507 | 20240528 | 101600 | 1939763570 | 18840 | 18810 | 18850 | 18810 | 409 |
| 508 | 20240528 | 101500 | 1932059430 | 18810 | 18810 | 18820 | 18790 | 807 |
| 509 | 20240528 | 101400 | 1916885230 | 18810 | 18800 | 18810 | 18780 | 424 |
| 510 | 20240528 | 101300 | 1908917690 | 18800 | 18880 | 18880 | 18790 | 653 |
| 511 | 20240528 | 101200 | 1896629000 | 18890 | 18930 | 18940 | 18890 | 1174 |
| 512 | 20240528 | 101100 | 1874422570 | 18930 | 18940 | 18990 | 18920 | 4326 |
| 513 | 20240528 | 101000 | 1792450130 | 18950 | 18890 | 18950 | 18890 | 1980 |
| 514 | 20240528 | 100900 | 1754999890 | 18900 | 18790 | 18900 | 18790 | 2434 |
| 515 | 20240528 | 100800 | 1709088260 | 18790 | 18780 | 18790 | 18780 | 459 |
| 516 | 20240528 | 100700 | 1700464490 | 18750 | 18740 | 18760 | 18730 | 747 |
| 517 | 20240528 | 100600 | 1686463600 | 18750 | 18730 | 18760 | 18650 | 1276 |
| 518 | 20240528 | 100500 | 1662609000 | 18770 | 18850 | 18850 | 18730 | 2936 |
| 519 | 20240528 | 100400 | 1607409020 | 18810 | 18690 | 18880 | 18680 | 15303 |
| 520 | 20240528 | 100300 | 1320924920 | 18690 | 18640 | 18690 | 18630 | 3913 |
| 521 | 20240528 | 100200 | 1247905490 | 18630 | 18530 | 18630 | 18530 | 2513 |
| 522 | 20240528 | 100100 | 1201117040 | 18590 | 18500 | 18590 | 18500 | 2311 |
| 523 | 20240528 | 100000 | 1158220510 | 18500 | 18510 | 18550 | 18500 | 397 |
| 524 | 20240528 | 095900 | 1150864710 | 18580 | 18580 | 18580 | 18580 | 0 |
| 525 | 20240528 | 095800 | 1150864710 | 18580 | 18590 | 18590 | 18580 | 291 |
| 526 | 20240528 | 095700 | 1145457830 | 18590 | 18520 | 18610 | 18420 | 455 |
| 527 | 20240528 | 095600 | 1137025650 | 18520 | 18520 | 18620 | 18520 | 6050 |
| 528 | 20240528 | 095500 | 1024594890 | 18520 | 18460 | 18570 | 18460 | 2809 |
| 529 | 20240528 | 095400 | 972556610 | 18460 | 18440 | 18460 | 18400 | 687 |
| 530 | 20240528 | 095300 | 959883690 | 18440 | 18370 | 18440 | 18370 | 239 |
| 531 | 20240528 | 095200 | 955487300 | 18360 | 18320 | 18360 | 18320 | 281 |
| 532 | 20240528 | 095100 | 950330750 | 18310 | 18300 | 18350 | 18300 | 388 |
| 533 | 20240528 | 095000 | 943225090 | 18280 | 18270 | 18280 | 18270 | 165 |
| 534 | 20240528 | 094900 | 940209050 | 18300 | 18290 | 18300 | 18200 | 997 |
| 535 | 20240528 | 094800 | 922000380 | 18280 | 18330 | 18330 | 18280 | 225 |
| 536 | 20240528 | 094700 | 917883580 | 18330 | 18350 | 18350 | 18320 | 451 |
| 537 | 20240528 | 094600 | 909613250 | 18350 | 18380 | 18380 | 18350 | 266 |
| 538 | 20240528 | 094500 | 904725650 | 18390 | 18370 | 18390 | 18370 | 431 |
| 539 | 20240528 | 094400 | 896805950 | 18360 | 18350 | 18360 | 18340 | 406 |
| 540 | 20240528 | 094300 | 889355970 | 18360 | 18320 | 18360 | 18320 | 201 |
| 541 | 20240528 | 094200 | 885668100 | 18310 | 18360 | 18360 | 18290 | 1154 |
| 542 | 20240528 | 094100 | 864524410 | 18370 | 18370 | 18370 | 18360 | 356 |
| 543 | 20240528 | 094000 | 857984800 | 18370 | 18350 | 18380 | 18340 | 592 |
| 544 | 20240528 | 093900 | 847118100 | 18350 | 18340 | 18380 | 18320 | 889 |
| 545 | 20240528 | 093800 | 830798430 | 18360 | 18440 | 18440 | 18360 | 328 |
| 546 | 20240528 | 093700 | 824764060 | 18440 | 18460 | 18470 | 18440 | 320 |
| 547 | 20240528 | 093600 | 818858550 | 18470 | 18470 | 18500 | 18470 | 274 |
| 548 | 20240528 | 093500 | 813795400 | 18480 | 18500 | 18500 | 18450 | 1008 |
| 549 | 20240528 | 093400 | 795162490 | 18500 | 18510 | 18510 | 18500 | 326 |
| 550 | 20240528 | 093300 | 789130100 | 18530 | 18540 | 18550 | 18490 | 329 |
| 551 | 20240528 | 093200 | 783034840 | 18550 | 18500 | 18560 | 18500 | 4556 |
| 552 | 20240528 | 093100 | 698684410 | 18500 | 18430 | 18500 | 18430 | 822 |
| 553 | 20240528 | 093000 | 683504530 | 18430 | 18370 | 18430 | 18360 | 1294 |
| 554 | 20240528 | 092900 | 659703920 | 18370 | 18400 | 18410 | 18370 | 346 |
| 555 | 20240528 | 092800 | 653341870 | 18400 | 18390 | 18420 | 18390 | 604 |
| 556 | 20240528 | 092700 | 642231080 | 18400 | 18420 | 18430 | 18400 | 571 |
| 557 | 20240528 | 092600 | 631718370 | 18440 | 18380 | 18440 | 18370 | 631 |
| 558 | 20240528 | 092500 | 620109770 | 18380 | 18310 | 18430 | 18310 | 519 |
| 559 | 20240528 | 092400 | 610588720 | 18300 | 18290 | 18350 | 18290 | 1851 |
| 560 | 20240528 | 092300 | 576695410 | 18330 | 18440 | 18450 | 18330 | 2087 |
| 561 | 20240528 | 092200 | 538289940 | 18440 | 18480 | 18480 | 18440 | 885 |
| 562 | 20240528 | 092100 | 521943660 | 18500 | 18490 | 18500 | 18470 | 776 |
| 563 | 20240528 | 092000 | 507601570 | 18480 | 18500 | 18510 | 18470 | 422 |
| 564 | 20240528 | 091900 | 499797760 | 18510 | 18540 | 18560 | 18470 | 550 |
| 565 | 20240528 | 091800 | 489614400 | 18550 | 18470 | 18550 | 18440 | 3378 |
| 566 | 20240528 | 091700 | 427088630 | 18490 | 18480 | 18490 | 18460 | 2061 |
| 567 | 20240528 | 091600 | 389014910 | 18480 | 18470 | 18480 | 18430 | 1252 |
| 568 | 20240528 | 091500 | 365889910 | 18470 | 18400 | 18470 | 18270 | 876 |
| 569 | 20240528 | 091400 | 349757480 | 18400 | 18340 | 18410 | 18260 | 921 |
| 570 | 20240528 | 091300 | 332881010 | 18350 | 18440 | 18470 | 18350 | 3496 |
| 571 | 20240528 | 091200 | 268479880 | 18450 | 18410 | 18450 | 18410 | 247 |
| 572 | 20240528 | 091100 | 263929180 | 18420 | 18390 | 18460 | 18390 | 1599 |
| 573 | 20240528 | 091000 | 234500140 | 18380 | 18380 | 18490 | 18250 | 1707 |
| 574 | 20240528 | 090900 | 203100100 | 18380 | 18180 | 18380 | 18150 | 3079 |
| 575 | 20240528 | 090800 | 146860140 | 18200 | 18150 | 18200 | 18070 | 1374 |
| 576 | 20240528 | 090700 | 121903360 | 18150 | 18160 | 18170 | 18150 | 507 |
| 577 | 20240528 | 090600 | 112697480 | 18070 | 18050 | 18170 | 18050 | 2174 |
| 578 | 20240528 | 090500 | 73388150 | 18060 | 17970 | 18060 | 17970 | 1859 |
| 579 | 20240528 | 090400 | 39924470 | 17940 | 17970 | 17970 | 17940 | 32 |
| 580 | 20240528 | 090300 | 39349490 | 17980 | 17960 | 17980 | 17960 | 439 |
| 581 | 20240528 | 090200 | 31459400 | 17970 | 17910 | 17970 | 17910 | 99 |
| 582 | 20240528 | 090100 | 29682200 | 17910 | 17910 | 17950 | 17910 | 284 |
| 583 | 20240528 | 090000 | 24590720 | 17910 | 17780 | 17920 | 17780 | 1377 |