28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 183100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 3 | 20240529 | 183000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 4 | 20240529 | 182900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 5 | 20240529 | 182800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 6 | 20240529 | 182700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 7 | 20240529 | 182600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 8 | 20240529 | 182500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 9 | 20240529 | 182400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 10 | 20240529 | 182300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 11 | 20240529 | 182200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 12 | 20240529 | 182100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 13 | 20240529 | 182000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 14 | 20240529 | 181900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 15 | 20240529 | 181800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 16 | 20240529 | 181700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 17 | 20240529 | 181600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 18 | 20240529 | 181500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 19 | 20240529 | 181400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 20 | 20240529 | 181300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 21 | 20240529 | 181200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 22 | 20240529 | 181100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 23 | 20240529 | 181000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 24 | 20240529 | 180900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 25 | 20240529 | 180800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 26 | 20240529 | 180700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 27 | 20240529 | 180600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 28 | 20240529 | 180500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 29 | 20240529 | 180400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 30 | 20240529 | 180300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 31 | 20240529 | 180200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 32 | 20240529 | 180100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 33 | 20240529 | 180000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 34 | 20240529 | 175900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 35 | 20240529 | 175800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 36 | 20240529 | 175700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 37 | 20240529 | 175600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 38 | 20240529 | 175500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 39 | 20240529 | 175400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 40 | 20240529 | 175300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 41 | 20240529 | 175200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 42 | 20240529 | 175100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 43 | 20240529 | 175000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 44 | 20240529 | 174900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 45 | 20240529 | 174800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 46 | 20240529 | 174700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 47 | 20240529 | 174600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 48 | 20240529 | 174500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 49 | 20240529 | 174400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 50 | 20240529 | 174300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 51 | 20240529 | 174200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 52 | 20240529 | 174100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 53 | 20240529 | 174000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 54 | 20240529 | 173900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 55 | 20240529 | 173800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 56 | 20240529 | 173700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 57 | 20240529 | 173600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 58 | 20240529 | 173500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 59 | 20240529 | 173400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 60 | 20240529 | 173300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 61 | 20240529 | 173200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 62 | 20240529 | 173100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 63 | 20240529 | 173000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 64 | 20240529 | 172900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 65 | 20240529 | 172800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 66 | 20240529 | 172700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 67 | 20240529 | 172600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 68 | 20240529 | 172500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 69 | 20240529 | 172400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 70 | 20240529 | 172300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 71 | 20240529 | 172200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 72 | 20240529 | 172100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 73 | 20240529 | 172000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 74 | 20240529 | 171900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 75 | 20240529 | 171800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 76 | 20240529 | 171700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 77 | 20240529 | 171600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 78 | 20240529 | 171500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 79 | 20240529 | 171400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 80 | 20240529 | 171300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 81 | 20240529 | 171200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 82 | 20240529 | 171100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 83 | 20240529 | 171000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 84 | 20240529 | 170900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 85 | 20240529 | 170800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 86 | 20240529 | 170700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 87 | 20240529 | 170600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 88 | 20240529 | 170500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 89 | 20240529 | 170400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 90 | 20240529 | 170300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 91 | 20240529 | 170200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 92 | 20240529 | 170100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 93 | 20240529 | 170000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 94 | 20240529 | 165900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 95 | 20240529 | 165800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 96 | 20240529 | 165700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 97 | 20240529 | 165600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 98 | 20240529 | 165500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 99 | 20240529 | 165400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 100 | 20240529 | 165300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 101 | 20240529 | 165200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 102 | 20240529 | 165100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 103 | 20240529 | 165000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 104 | 20240529 | 164900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 105 | 20240529 | 164800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 106 | 20240529 | 164700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 107 | 20240529 | 164600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 108 | 20240529 | 164500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 109 | 20240529 | 164400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 110 | 20240529 | 164300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 111 | 20240529 | 164200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 112 | 20240529 | 164100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 113 | 20240529 | 164000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 114 | 20240529 | 163900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 115 | 20240529 | 163800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 116 | 20240529 | 163700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 117 | 20240529 | 163600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 118 | 20240529 | 163500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 119 | 20240529 | 163400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 120 | 20240529 | 163300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 121 | 20240529 | 163200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 122 | 20240529 | 163100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 123 | 20240529 | 163000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 124 | 20240529 | 162900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 125 | 20240529 | 162800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 126 | 20240529 | 162700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 127 | 20240529 | 162600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 128 | 20240529 | 162500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 129 | 20240529 | 162400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 130 | 20240529 | 162300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 131 | 20240529 | 162200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 132 | 20240529 | 162100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 133 | 20240529 | 162000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 134 | 20240529 | 161900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 135 | 20240529 | 161800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 136 | 20240529 | 161700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 137 | 20240529 | 161600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 138 | 20240529 | 161500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 139 | 20240529 | 161400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 140 | 20240529 | 161300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 141 | 20240529 | 161200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 142 | 20240529 | 161100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 143 | 20240529 | 161000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 144 | 20240529 | 160900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 145 | 20240529 | 160800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 146 | 20240529 | 160700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 147 | 20240529 | 160600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 148 | 20240529 | 160500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 149 | 20240529 | 160400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 150 | 20240529 | 160300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 151 | 20240529 | 160200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 152 | 20240529 | 160100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 153 | 20240529 | 160000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 154 | 20240529 | 155900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 155 | 20240529 | 155800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 156 | 20240529 | 155700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 157 | 20240529 | 155600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 158 | 20240529 | 155500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 159 | 20240529 | 155400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 160 | 20240529 | 155300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 161 | 20240529 | 155200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 162 | 20240529 | 155100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 163 | 20240529 | 155000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 164 | 20240529 | 154900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 165 | 20240529 | 154800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 166 | 20240529 | 154700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 167 | 20240529 | 154600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 168 | 20240529 | 154500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 169 | 20240529 | 154400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 170 | 20240529 | 154300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 171 | 20240529 | 154200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 172 | 20240529 | 154100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 173 | 20240529 | 154000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 174 | 20240529 | 153900 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 175 | 20240529 | 153800 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 176 | 20240529 | 153700 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 177 | 20240529 | 153600 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 178 | 20240529 | 153500 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 179 | 20240529 | 153400 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 180 | 20240529 | 153300 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 181 | 20240529 | 153200 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 0 |
| 182 | 20240529 | 153100 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 183 | 20240529 | 153000 | 1271682430 | 4860 | 4860 | 4860 | 4860 | 8276 |
| 184 | 20240529 | 152900 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 185 | 20240529 | 152800 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 186 | 20240529 | 152700 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 187 | 20240529 | 152600 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 188 | 20240529 | 152500 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 189 | 20240529 | 152400 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 190 | 20240529 | 152300 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 191 | 20240529 | 152200 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 192 | 20240529 | 152100 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 193 | 20240529 | 152000 | 1231461070 | 4865 | 4865 | 4865 | 4865 | 0 |
| 194 | 20240529 | 151900 | 1231461070 | 4865 | 4870 | 4880 | 4865 | 1115 |
| 195 | 20240529 | 151800 | 1226030710 | 4870 | 4870 | 4880 | 4870 | 592 |
| 196 | 20240529 | 151700 | 1223145825 | 4870 | 4875 | 4875 | 4870 | 1916 |
| 197 | 20240529 | 151600 | 1213811830 | 4880 | 4875 | 4880 | 4875 | 671 |
| 198 | 20240529 | 151500 | 1210540695 | 4875 | 4875 | 4880 | 4875 | 997 |
| 199 | 20240529 | 151400 | 1205678800 | 4880 | 4875 | 4880 | 4875 | 522 |
| 200 | 20240529 | 151300 | 1203133390 | 4875 | 4880 | 4880 | 4875 | 101 |
| 201 | 20240529 | 151200 | 1202641010 | 4875 | 4875 | 4875 | 4875 | 503 |
| 202 | 20240529 | 151100 | 1200188885 | 4880 | 4880 | 4880 | 4880 | 1388 |
| 203 | 20240529 | 151000 | 1193415445 | 4880 | 4875 | 4880 | 4875 | 2 |
| 204 | 20240529 | 150900 | 1193405690 | 4875 | 4875 | 4875 | 4875 | 174 |
| 205 | 20240529 | 150800 | 1192557440 | 4875 | 4875 | 4880 | 4875 | 719 |
| 206 | 20240529 | 150700 | 1189052310 | 4875 | 4875 | 4875 | 4875 | 116 |
| 207 | 20240529 | 150600 | 1188486810 | 4880 | 4880 | 4880 | 4880 | 1 |
| 208 | 20240529 | 150500 | 1188481930 | 4875 | 4880 | 4880 | 4875 | 482 |
| 209 | 20240529 | 150400 | 1186131115 | 4880 | 4880 | 4880 | 4880 | 153 |
| 210 | 20240529 | 150300 | 1185384475 | 4880 | 4880 | 4880 | 4880 | 1 |
| 211 | 20240529 | 150200 | 1185379595 | 4875 | 4890 | 4890 | 4875 | 3416 |
| 212 | 20240529 | 150100 | 1168705715 | 4880 | 4890 | 4890 | 4880 | 330 |
| 213 | 20240529 | 150000 | 1167093215 | 4890 | 4880 | 4890 | 4880 | 2314 |
| 214 | 20240529 | 145900 | 1155785020 | 4885 | 4885 | 4885 | 4885 | 0 |
| 215 | 20240529 | 145800 | 1155785020 | 4885 | 4885 | 4885 | 4885 | 3 |
| 216 | 20240529 | 145700 | 1155770365 | 4880 | 4880 | 4880 | 4880 | 1078 |
| 217 | 20240529 | 145600 | 1150509725 | 4880 | 4880 | 4880 | 4880 | 1246 |
| 218 | 20240529 | 145500 | 1144429245 | 4880 | 4880 | 4880 | 4880 | 378 |
| 219 | 20240529 | 145400 | 1142584605 | 4885 | 4895 | 4900 | 4885 | 2814 |
| 220 | 20240529 | 145300 | 1128819385 | 4900 | 4900 | 4900 | 4900 | 668 |
| 221 | 20240529 | 145200 | 1125546185 | 4900 | 4900 | 4900 | 4900 | 667 |
| 222 | 20240529 | 145100 | 1122277885 | 4905 | 4905 | 4905 | 4900 | 968 |
| 223 | 20240529 | 145000 | 1117529850 | 4905 | 4905 | 4905 | 4905 | 173 |
| 224 | 20240529 | 144900 | 1116681285 | 4910 | 4910 | 4910 | 4910 | 411 |
| 225 | 20240529 | 144800 | 1114663275 | 4905 | 4905 | 4905 | 4905 | 2165 |
| 226 | 20240529 | 144700 | 1104043950 | 4905 | 4905 | 4905 | 4905 | 0 |
| 227 | 20240529 | 144600 | 1104043950 | 4905 | 4905 | 4905 | 4900 | 935 |
| 228 | 20240529 | 144500 | 1099459525 | 4905 | 4905 | 4905 | 4905 | 0 |
| 229 | 20240529 | 144400 | 1099459525 | 4905 | 4900 | 4905 | 4900 | 420 |
| 230 | 20240529 | 144300 | 1097399930 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20240529 | 144200 | 1097399930 | 4900 | 4905 | 4905 | 4900 | 676 |
| 232 | 20240529 | 144100 | 1094085015 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20240529 | 144000 | 1094085015 | 4900 | 4900 | 4900 | 4900 | 1 |
| 234 | 20240529 | 143900 | 1094080115 | 4905 | 4905 | 4905 | 4905 | 1439 |
| 235 | 20240529 | 143800 | 1087021820 | 4905 | 4905 | 4905 | 4905 | 176 |
| 236 | 20240529 | 143700 | 1086158540 | 4905 | 4905 | 4905 | 4905 | 20 |
| 237 | 20240529 | 143600 | 1086060440 | 4905 | 4905 | 4905 | 4905 | 36 |
| 238 | 20240529 | 143500 | 1085883860 | 4905 | 4905 | 4905 | 4905 | 173 |
| 239 | 20240529 | 143400 | 1085035295 | 4905 | 4905 | 4905 | 4905 | 4 |
| 240 | 20240529 | 143300 | 1085015675 | 4905 | 4905 | 4905 | 4905 | 543 |
| 241 | 20240529 | 143200 | 1082352260 | 4905 | 4905 | 4905 | 4900 | 2391 |
| 242 | 20240529 | 143100 | 1070626445 | 4900 | 4900 | 4905 | 4900 | 572 |
| 243 | 20240529 | 143000 | 1067822735 | 4900 | 4905 | 4905 | 4900 | 258 |
| 244 | 20240529 | 142900 | 1066557355 | 4900 | 4900 | 4900 | 4900 | 0 |
| 245 | 20240529 | 142800 | 1066557355 | 4900 | 4900 | 4900 | 4900 | 199 |
| 246 | 20240529 | 142700 | 1065582255 | 4900 | 4900 | 4900 | 4900 | 177 |
| 247 | 20240529 | 142600 | 1064714955 | 4900 | 4900 | 4900 | 4900 | 0 |
| 248 | 20240529 | 142500 | 1064714955 | 4900 | 4905 | 4905 | 4900 | 1815 |
| 249 | 20240529 | 142400 | 1055814875 | 4905 | 4905 | 4905 | 4905 | 173 |
| 250 | 20240529 | 142300 | 1054966310 | 4905 | 4910 | 4910 | 4905 | 178 |
| 251 | 20240529 | 142200 | 1054093215 | 4910 | 4910 | 4910 | 4910 | 1 |
| 252 | 20240529 | 142100 | 1054088305 | 4910 | 4910 | 4910 | 4910 | 0 |
| 253 | 20240529 | 142000 | 1054088305 | 4910 | 4910 | 4915 | 4905 | 1901 |
| 254 | 20240529 | 141900 | 1044754760 | 4915 | 4915 | 4915 | 4915 | 0 |
| 255 | 20240529 | 141800 | 1044754760 | 4915 | 4915 | 4915 | 4915 | 969 |
| 256 | 20240529 | 141700 | 1039992125 | 4910 | 4910 | 4910 | 4910 | 173 |
| 257 | 20240529 | 141600 | 1039142695 | 4915 | 4915 | 4915 | 4915 | 50 |
| 258 | 20240529 | 141500 | 1038896945 | 4915 | 4915 | 4915 | 4915 | 51 |
| 259 | 20240529 | 141400 | 1038646280 | 4915 | 4915 | 4915 | 4915 | 485 |
| 260 | 20240529 | 141300 | 1036262505 | 4910 | 4910 | 4910 | 4910 | 173 |
| 261 | 20240529 | 141200 | 1035413075 | 4905 | 4910 | 4910 | 4905 | 1415 |
| 262 | 20240529 | 141100 | 1028465790 | 4905 | 4905 | 4905 | 4905 | 0 |
| 263 | 20240529 | 141000 | 1028465790 | 4905 | 4905 | 4905 | 4905 | 694 |
| 264 | 20240529 | 140900 | 1025061720 | 4900 | 4905 | 4905 | 4900 | 1820 |
| 265 | 20240529 | 140800 | 1016135635 | 4895 | 4910 | 4910 | 4895 | 4074 |
| 266 | 20240529 | 140700 | 996153295 | 4910 | 4910 | 4910 | 4910 | 0 |
| 267 | 20240529 | 140600 | 996153295 | 4910 | 4910 | 4910 | 4910 | 173 |
| 268 | 20240529 | 140500 | 995303865 | 4910 | 4910 | 4910 | 4910 | 988 |
| 269 | 20240529 | 140400 | 990452785 | 4915 | 4915 | 4915 | 4915 | 336 |
| 270 | 20240529 | 140300 | 988801345 | 4915 | 4915 | 4915 | 4915 | 0 |
| 271 | 20240529 | 140200 | 988801345 | 4915 | 4910 | 4915 | 4910 | 719 |
| 272 | 20240529 | 140100 | 985268325 | 4910 | 4910 | 4910 | 4910 | 0 |
| 273 | 20240529 | 140000 | 985268325 | 4910 | 4910 | 4915 | 4910 | 566 |
| 274 | 20240529 | 135900 | 982487400 | 4910 | 4910 | 4910 | 4910 | 0 |
| 275 | 20240529 | 135800 | 982487400 | 4910 | 4915 | 4915 | 4910 | 472 |
| 276 | 20240529 | 135700 | 980168385 | 4910 | 4910 | 4910 | 4910 | 2 |
| 277 | 20240529 | 135600 | 980158565 | 4910 | 4910 | 4910 | 4910 | 50 |
| 278 | 20240529 | 135500 | 979913065 | 4910 | 4910 | 4910 | 4910 | 174 |
| 279 | 20240529 | 135400 | 979058725 | 4915 | 4915 | 4915 | 4915 | 1127 |
| 280 | 20240529 | 135300 | 973519520 | 4915 | 4915 | 4915 | 4915 | 0 |
| 281 | 20240529 | 135200 | 973519520 | 4915 | 4915 | 4915 | 4915 | 0 |
| 282 | 20240529 | 135100 | 973519520 | 4915 | 4915 | 4920 | 4905 | 2318 |
| 283 | 20240529 | 135000 | 962130685 | 4915 | 4915 | 4915 | 4915 | 0 |
| 284 | 20240529 | 134900 | 962130685 | 4915 | 4915 | 4915 | 4915 | 104 |
| 285 | 20240529 | 134800 | 961619525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 286 | 20240529 | 134700 | 961619525 | 4915 | 4920 | 4920 | 4915 | 223 |
| 287 | 20240529 | 134600 | 960523230 | 4920 | 4920 | 4920 | 4920 | 692 |
| 288 | 20240529 | 134500 | 957118590 | 4920 | 4920 | 4920 | 4920 | 192 |
| 289 | 20240529 | 134400 | 956173950 | 4920 | 4920 | 4920 | 4920 | 183 |
| 290 | 20240529 | 134300 | 955273590 | 4925 | 4925 | 4925 | 4925 | 1 |
| 291 | 20240529 | 134200 | 955268665 | 4920 | 4920 | 4920 | 4920 | 177 |
| 292 | 20240529 | 134100 | 954397825 | 4920 | 4920 | 4920 | 4920 | 2 |
| 293 | 20240529 | 134000 | 954387985 | 4920 | 4920 | 4920 | 4920 | 173 |
| 294 | 20240529 | 133900 | 953536825 | 4920 | 4920 | 4920 | 4920 | 0 |
| 295 | 20240529 | 133800 | 953536825 | 4920 | 4920 | 4920 | 4920 | 2 |
| 296 | 20240529 | 133700 | 953526985 | 4925 | 4920 | 4925 | 4920 | 65 |
| 297 | 20240529 | 133600 | 953207110 | 4910 | 4915 | 4915 | 4910 | 908 |
| 298 | 20240529 | 133500 | 948744635 | 4910 | 4910 | 4910 | 4910 | 1993 |
| 299 | 20240529 | 133400 | 938959005 | 4905 | 4905 | 4905 | 4905 | 704 |
| 300 | 20240529 | 133300 | 935505885 | 4905 | 4905 | 4905 | 4905 | 82 |
| 301 | 20240529 | 133200 | 935103675 | 4905 | 4905 | 4905 | 4905 | 173 |
| 302 | 20240529 | 133100 | 934255110 | 4905 | 4905 | 4905 | 4905 | 190 |
| 303 | 20240529 | 133000 | 933323160 | 4910 | 4910 | 4910 | 4910 | 0 |
| 304 | 20240529 | 132900 | 933323160 | 4910 | 4890 | 4915 | 4885 | 10540 |
| 305 | 20240529 | 132800 | 881676070 | 4890 | 4890 | 4890 | 4890 | 50 |
| 306 | 20240529 | 132700 | 881431570 | 4885 | 4885 | 4885 | 4885 | 0 |
| 307 | 20240529 | 132600 | 881431570 | 4885 | 4890 | 4890 | 4885 | 186 |
| 308 | 20240529 | 132500 | 880522910 | 4885 | 4885 | 4885 | 4885 | 173 |
| 309 | 20240529 | 132400 | 879677805 | 4890 | 4890 | 4890 | 4890 | 0 |
| 310 | 20240529 | 132300 | 879677805 | 4890 | 4890 | 4890 | 4890 | 0 |
| 311 | 20240529 | 132200 | 879677805 | 4890 | 4890 | 4890 | 4890 | 689 |
| 312 | 20240529 | 132100 | 876308595 | 4885 | 4885 | 4890 | 4885 | 1632 |
| 313 | 20240529 | 132000 | 868335935 | 4880 | 4885 | 4885 | 4880 | 306 |
| 314 | 20240529 | 131900 | 866841655 | 4880 | 4880 | 4880 | 4880 | 177 |
| 315 | 20240529 | 131800 | 865977895 | 4880 | 4880 | 4880 | 4880 | 929 |
| 316 | 20240529 | 131700 | 861444375 | 4885 | 4885 | 4885 | 4885 | 2 |
| 317 | 20240529 | 131600 | 861434605 | 4885 | 4890 | 4890 | 4880 | 3701 |
| 318 | 20240529 | 131500 | 843357360 | 4890 | 4890 | 4890 | 4890 | 143 |
| 319 | 20240529 | 131400 | 842658090 | 4890 | 4890 | 4890 | 4890 | 173 |
| 320 | 20240529 | 131300 | 841812120 | 4890 | 4890 | 4890 | 4890 | 1 |
| 321 | 20240529 | 131200 | 841807230 | 4895 | 4890 | 4895 | 4885 | 3776 |
| 322 | 20240529 | 131100 | 823344655 | 4895 | 4890 | 4895 | 4890 | 273 |
| 323 | 20240529 | 131000 | 822009165 | 4890 | 4895 | 4895 | 4890 | 270 |
| 324 | 20240529 | 130900 | 820688380 | 4895 | 4895 | 4895 | 4895 | 211 |
| 325 | 20240529 | 130800 | 819655535 | 4895 | 4895 | 4895 | 4895 | 101 |
| 326 | 20240529 | 130700 | 819161140 | 4890 | 4895 | 4895 | 4890 | 468 |
| 327 | 20240529 | 130600 | 816872025 | 4895 | 4895 | 4895 | 4895 | 110 |
| 328 | 20240529 | 130500 | 816333575 | 4895 | 4895 | 4895 | 4895 | 116 |
| 329 | 20240529 | 130400 | 815765755 | 4890 | 4895 | 4895 | 4890 | 252 |
| 330 | 20240529 | 130300 | 814532975 | 4890 | 4895 | 4895 | 4890 | 359 |
| 331 | 20240529 | 130200 | 812777420 | 4890 | 4890 | 4890 | 4890 | 100 |
| 332 | 20240529 | 130100 | 812288420 | 4890 | 4890 | 4890 | 4890 | 0 |
| 333 | 20240529 | 130000 | 812288420 | 4890 | 4890 | 4890 | 4890 | 312 |
| 334 | 20240529 | 125900 | 810762740 | 4890 | 4890 | 4890 | 4890 | 173 |
| 335 | 20240529 | 125800 | 809916770 | 4890 | 4890 | 4890 | 4890 | 0 |
| 336 | 20240529 | 125700 | 809916770 | 4890 | 4890 | 4890 | 4890 | 0 |
| 337 | 20240529 | 125600 | 809916770 | 4890 | 4890 | 4890 | 4890 | 491 |
| 338 | 20240529 | 125500 | 807515780 | 4895 | 4895 | 4895 | 4895 | 5 |
| 339 | 20240529 | 125400 | 807491305 | 4895 | 4895 | 4895 | 4895 | 6 |
| 340 | 20240529 | 125300 | 807461935 | 4895 | 4895 | 4895 | 4895 | 210 |
| 341 | 20240529 | 125200 | 806433985 | 4890 | 4890 | 4890 | 4890 | 272 |
| 342 | 20240529 | 125100 | 805103905 | 4890 | 4895 | 4895 | 4890 | 4 |
| 343 | 20240529 | 125000 | 805084335 | 4895 | 4900 | 4900 | 4895 | 8647 |
| 344 | 20240529 | 124900 | 762727045 | 4905 | 4905 | 4905 | 4905 | 759 |
| 345 | 20240529 | 124800 | 759004150 | 4905 | 4905 | 4905 | 4900 | 971 |
| 346 | 20240529 | 124700 | 754241935 | 4905 | 4905 | 4905 | 4905 | 2 |
| 347 | 20240529 | 124600 | 754232125 | 4905 | 4905 | 4905 | 4905 | 10 |
| 348 | 20240529 | 124500 | 754183075 | 4910 | 4910 | 4910 | 4905 | 174 |
| 349 | 20240529 | 124400 | 753328865 | 4910 | 4905 | 4910 | 4905 | 2856 |
| 350 | 20240529 | 124300 | 739313495 | 4905 | 4905 | 4905 | 4905 | 20 |
| 351 | 20240529 | 124200 | 739215395 | 4905 | 4905 | 4905 | 4905 | 0 |
| 352 | 20240529 | 124100 | 739215395 | 4905 | 4905 | 4905 | 4900 | 744 |
| 353 | 20240529 | 124000 | 735568050 | 4900 | 4900 | 4900 | 4900 | 0 |
| 354 | 20240529 | 123900 | 735568050 | 4900 | 4900 | 4900 | 4900 | 0 |
| 355 | 20240529 | 123800 | 735568050 | 4900 | 4900 | 4900 | 4900 | 0 |
| 356 | 20240529 | 123700 | 735568050 | 4900 | 4900 | 4905 | 4900 | 398 |
| 357 | 20240529 | 123600 | 733617235 | 4905 | 4905 | 4905 | 4905 | 3 |
| 358 | 20240529 | 123500 | 733602520 | 4905 | 4905 | 4905 | 4905 | 100 |
| 359 | 20240529 | 123400 | 733112020 | 4900 | 4900 | 4905 | 4900 | 1239 |
| 360 | 20240529 | 123300 | 727036920 | 4900 | 4900 | 4900 | 4900 | 0 |
| 361 | 20240529 | 123200 | 727036920 | 4900 | 4900 | 4900 | 4900 | 0 |
| 362 | 20240529 | 123100 | 727036920 | 4900 | 4900 | 4900 | 4900 | 0 |
| 363 | 20240529 | 123000 | 727036920 | 4900 | 4905 | 4905 | 4900 | 183 |
| 364 | 20240529 | 122900 | 726140170 | 4905 | 4905 | 4905 | 4905 | 130 |
| 365 | 20240529 | 122800 | 725502520 | 4905 | 4905 | 4905 | 4905 | 133 |
| 366 | 20240529 | 122700 | 724850155 | 4900 | 4900 | 4900 | 4900 | 1275 |
| 367 | 20240529 | 122600 | 718602655 | 4905 | 4905 | 4905 | 4900 | 761 |
| 368 | 20240529 | 122500 | 714870405 | 4910 | 4910 | 4910 | 4910 | 1 |
| 369 | 20240529 | 122400 | 714865495 | 4910 | 4910 | 4910 | 4910 | 0 |
| 370 | 20240529 | 122300 | 714865495 | 4910 | 4905 | 4910 | 4905 | 273 |
| 371 | 20240529 | 122200 | 713525930 | 4910 | 4905 | 4910 | 4905 | 31 |
| 372 | 20240529 | 122100 | 713373870 | 4905 | 4905 | 4905 | 4905 | 1 |
| 373 | 20240529 | 122000 | 713368965 | 4905 | 4905 | 4905 | 4905 | 2778 |
| 374 | 20240529 | 121900 | 699742875 | 4900 | 4905 | 4905 | 4900 | 271 |
| 375 | 20240529 | 121800 | 698414535 | 4905 | 4905 | 4905 | 4905 | 0 |
| 376 | 20240529 | 121700 | 698414535 | 4905 | 4905 | 4905 | 4905 | 396 |
| 377 | 20240529 | 121600 | 696472155 | 4905 | 4905 | 4905 | 4905 | 0 |
| 378 | 20240529 | 121500 | 696472155 | 4905 | 4900 | 4905 | 4900 | 929 |
| 379 | 20240529 | 121400 | 691919610 | 4900 | 4900 | 4900 | 4900 | 0 |
| 380 | 20240529 | 121300 | 691919610 | 4900 | 4900 | 4900 | 4900 | 5 |
| 381 | 20240529 | 121200 | 691895110 | 4905 | 4905 | 4905 | 4905 | 33 |
| 382 | 20240529 | 121100 | 691733245 | 4900 | 4900 | 4905 | 4900 | 452 |
| 383 | 20240529 | 121000 | 689518390 | 4905 | 4905 | 4905 | 4905 | 2 |
| 384 | 20240529 | 120900 | 689508580 | 4905 | 4905 | 4905 | 4905 | 1 |
| 385 | 20240529 | 120800 | 689503675 | 4900 | 4900 | 4900 | 4900 | 264 |
| 386 | 20240529 | 120700 | 688210075 | 4900 | 4900 | 4900 | 4900 | 177 |
| 387 | 20240529 | 120600 | 687342775 | 4900 | 4905 | 4905 | 4900 | 2748 |
| 388 | 20240529 | 120500 | 673875095 | 4910 | 4910 | 4910 | 4910 | 1 |
| 389 | 20240529 | 120400 | 673870185 | 4905 | 4905 | 4905 | 4905 | 173 |
| 390 | 20240529 | 120300 | 673021620 | 4905 | 4915 | 4915 | 4905 | 1981 |
| 391 | 20240529 | 120200 | 663289360 | 4920 | 4925 | 4925 | 4920 | 2761 |
| 392 | 20240529 | 120100 | 649701345 | 4920 | 4920 | 4920 | 4920 | 0 |
| 393 | 20240529 | 120000 | 649701345 | 4920 | 4930 | 4930 | 4920 | 177 |
| 394 | 20240529 | 115900 | 648830465 | 4920 | 4920 | 4920 | 4920 | 201 |
| 395 | 20240529 | 115800 | 647841545 | 4920 | 4920 | 4920 | 4920 | 0 |
| 396 | 20240529 | 115700 | 647841545 | 4920 | 4920 | 4925 | 4920 | 1334 |
| 397 | 20240529 | 115600 | 641273260 | 4920 | 4920 | 4920 | 4920 | 177 |
| 398 | 20240529 | 115500 | 640402420 | 4920 | 4920 | 4920 | 4920 | 1 |
| 399 | 20240529 | 115400 | 640397500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 400 | 20240529 | 115300 | 640397500 | 4920 | 4925 | 4925 | 4920 | 614 |
| 401 | 20240529 | 115200 | 637374065 | 4925 | 4925 | 4925 | 4925 | 559 |
| 402 | 20240529 | 115100 | 634620990 | 4925 | 4925 | 4925 | 4925 | 0 |
| 403 | 20240529 | 115000 | 634620990 | 4925 | 4930 | 4930 | 4925 | 525 |
| 404 | 20240529 | 114900 | 632033240 | 4930 | 4930 | 4930 | 4930 | 198 |
| 405 | 20240529 | 114800 | 631057100 | 4930 | 4930 | 4930 | 4930 | 178 |
| 406 | 20240529 | 114700 | 630179560 | 4930 | 4930 | 4930 | 4930 | 0 |
| 407 | 20240529 | 114600 | 630179560 | 4930 | 4930 | 4930 | 4930 | 183 |
| 408 | 20240529 | 114500 | 629277370 | 4935 | 4930 | 4935 | 4930 | 91 |
| 409 | 20240529 | 114400 | 628828735 | 4930 | 4935 | 4935 | 4930 | 1179 |
| 410 | 20240529 | 114300 | 623011200 | 4930 | 4930 | 4930 | 4930 | 0 |
| 411 | 20240529 | 114200 | 623011200 | 4930 | 4930 | 4930 | 4930 | 173 |
| 412 | 20240529 | 114100 | 622158310 | 4930 | 4930 | 4930 | 4930 | 0 |
| 413 | 20240529 | 114000 | 622158310 | 4930 | 4930 | 4930 | 4930 | 202 |
| 414 | 20240529 | 113900 | 621162450 | 4925 | 4925 | 4925 | 4925 | 0 |
| 415 | 20240529 | 113800 | 621162450 | 4925 | 4930 | 4930 | 4925 | 173 |
| 416 | 20240529 | 113700 | 620310055 | 4930 | 4930 | 4930 | 4930 | 0 |
| 417 | 20240529 | 113600 | 620310055 | 4930 | 4935 | 4935 | 4930 | 652 |
| 418 | 20240529 | 113500 | 617093315 | 4935 | 4940 | 4940 | 4935 | 687 |
| 419 | 20240529 | 113400 | 613700400 | 4940 | 4940 | 4940 | 4940 | 0 |
| 420 | 20240529 | 113300 | 613700400 | 4940 | 4940 | 4940 | 4940 | 151 |
| 421 | 20240529 | 113200 | 612954460 | 4940 | 4945 | 4945 | 4940 | 282 |
| 422 | 20240529 | 113100 | 611560855 | 4940 | 4945 | 4945 | 4940 | 183 |
| 423 | 20240529 | 113000 | 610656785 | 4945 | 4945 | 4945 | 4945 | 22 |
| 424 | 20240529 | 112900 | 610547995 | 4945 | 4945 | 4945 | 4945 | 1 |
| 425 | 20240529 | 112800 | 610543050 | 4945 | 4945 | 4945 | 4945 | 1 |
| 426 | 20240529 | 112700 | 610538105 | 4940 | 4940 | 4940 | 4940 | 1180 |
| 427 | 20240529 | 112600 | 604708905 | 4940 | 4940 | 4940 | 4940 | 20 |
| 428 | 20240529 | 112500 | 604610105 | 4940 | 4940 | 4940 | 4930 | 192 |
| 429 | 20240529 | 112400 | 603662225 | 4940 | 4925 | 4940 | 4925 | 1820 |
| 430 | 20240529 | 112300 | 594689175 | 4925 | 4930 | 4930 | 4925 | 14 |
| 431 | 20240529 | 112200 | 594620180 | 4930 | 4930 | 4930 | 4930 | 4 |
| 432 | 20240529 | 112100 | 594600460 | 4925 | 4925 | 4925 | 4925 | 177 |
| 433 | 20240529 | 112000 | 593728735 | 4930 | 4930 | 4930 | 4925 | 317 |
| 434 | 20240529 | 111900 | 592166790 | 4925 | 4925 | 4925 | 4925 | 0 |
| 435 | 20240529 | 111800 | 592166790 | 4925 | 4925 | 4925 | 4925 | 0 |
| 436 | 20240529 | 111700 | 592166790 | 4925 | 4925 | 4925 | 4925 | 176 |
| 437 | 20240529 | 111600 | 591299990 | 4925 | 4925 | 4925 | 4925 | 174 |
| 438 | 20240529 | 111500 | 590443040 | 4930 | 4930 | 4930 | 4930 | 2 |
| 439 | 20240529 | 111400 | 590433180 | 4930 | 4930 | 4930 | 4930 | 2 |
| 440 | 20240529 | 111300 | 590423320 | 4920 | 4920 | 4920 | 4920 | 173 |
| 441 | 20240529 | 111200 | 589572160 | 4930 | 4910 | 4930 | 4910 | 6646 |
| 442 | 20240529 | 111100 | 556889795 | 4905 | 4905 | 4905 | 4905 | 0 |
| 443 | 20240529 | 111000 | 556889795 | 4905 | 4905 | 4905 | 4905 | 220 |
| 444 | 20240529 | 110900 | 555810695 | 4905 | 4905 | 4905 | 4905 | 173 |
| 445 | 20240529 | 110800 | 554962130 | 4900 | 4900 | 4900 | 4900 | 0 |
| 446 | 20240529 | 110700 | 554962130 | 4900 | 4900 | 4900 | 4900 | 0 |
| 447 | 20240529 | 110600 | 554962130 | 4900 | 4910 | 4910 | 4900 | 2337 |
| 448 | 20240529 | 110500 | 543501805 | 4910 | 4910 | 4910 | 4905 | 178 |
| 449 | 20240529 | 110400 | 542628690 | 4910 | 4910 | 4910 | 4910 | 0 |
| 450 | 20240529 | 110300 | 542628690 | 4910 | 4910 | 4910 | 4910 | 2 |
| 451 | 20240529 | 110200 | 542618870 | 4910 | 4910 | 4910 | 4910 | 945 |
| 452 | 20240529 | 110100 | 537978920 | 4910 | 4915 | 4915 | 4910 | 281 |
| 453 | 20240529 | 110000 | 536598670 | 4910 | 4910 | 4910 | 4910 | 0 |
| 454 | 20240529 | 105900 | 536598670 | 4910 | 4910 | 4910 | 4910 | 0 |
| 455 | 20240529 | 105800 | 536598670 | 4910 | 4905 | 4910 | 4905 | 1474 |
| 456 | 20240529 | 105700 | 529362200 | 4905 | 4905 | 4905 | 4905 | 0 |
| 457 | 20240529 | 105600 | 529362200 | 4905 | 4905 | 4905 | 4905 | 1 |
| 458 | 20240529 | 105500 | 529357295 | 4905 | 4905 | 4905 | 4905 | 176 |
| 459 | 20240529 | 105400 | 528494015 | 4900 | 4910 | 4910 | 4900 | 5387 |
| 460 | 20240529 | 105300 | 502057720 | 4910 | 4910 | 4910 | 4910 | 0 |
| 461 | 20240529 | 105200 | 502057720 | 4910 | 4910 | 4910 | 4910 | 36 |
| 462 | 20240529 | 105100 | 501880960 | 4915 | 4915 | 4915 | 4915 | 2605 |
| 463 | 20240529 | 105000 | 489077385 | 4915 | 4915 | 4920 | 4915 | 312 |
| 464 | 20240529 | 104900 | 487543250 | 4915 | 4915 | 4915 | 4915 | 5 |
| 465 | 20240529 | 104800 | 487518675 | 4920 | 4915 | 4920 | 4915 | 46 |
| 466 | 20240529 | 104700 | 487292560 | 4915 | 4915 | 4915 | 4915 | 350 |
| 467 | 20240529 | 104600 | 485572310 | 4920 | 4920 | 4920 | 4920 | 0 |
| 468 | 20240529 | 104500 | 485572310 | 4920 | 4920 | 4920 | 4920 | 3 |
| 469 | 20240529 | 104400 | 485557550 | 4915 | 4915 | 4915 | 4915 | 0 |
| 470 | 20240529 | 104300 | 485557550 | 4915 | 4915 | 4915 | 4915 | 349 |
| 471 | 20240529 | 104200 | 483842215 | 4920 | 4920 | 4920 | 4920 | 148 |
| 472 | 20240529 | 104100 | 483114055 | 4920 | 4920 | 4920 | 4920 | 5 |
| 473 | 20240529 | 104000 | 483089455 | 4920 | 4920 | 4920 | 4920 | 5 |
| 474 | 20240529 | 103900 | 483064855 | 4920 | 4915 | 4920 | 4915 | 698 |
| 475 | 20240529 | 103800 | 479631560 | 4920 | 4915 | 4920 | 4915 | 189 |
| 476 | 20240529 | 103700 | 478702595 | 4915 | 4915 | 4915 | 4915 | 0 |
| 477 | 20240529 | 103600 | 478702595 | 4915 | 4915 | 4915 | 4910 | 423 |
| 478 | 20240529 | 103500 | 476624415 | 4915 | 4915 | 4915 | 4915 | 751 |
| 479 | 20240529 | 103400 | 472933250 | 4915 | 4915 | 4915 | 4915 | 130 |
| 480 | 20240529 | 103300 | 472294300 | 4910 | 4910 | 4910 | 4910 | 1 |
| 481 | 20240529 | 103200 | 472289390 | 4915 | 4910 | 4915 | 4910 | 579 |
| 482 | 20240529 | 103100 | 469445850 | 4910 | 4910 | 4910 | 4910 | 0 |
| 483 | 20240529 | 103000 | 469445850 | 4910 | 4910 | 4910 | 4910 | 0 |
| 484 | 20240529 | 102900 | 469445850 | 4910 | 4910 | 4910 | 4910 | 0 |
| 485 | 20240529 | 102800 | 469445850 | 4910 | 4910 | 4910 | 4910 | 1366 |
| 486 | 20240529 | 102700 | 462738790 | 4910 | 4910 | 4910 | 4910 | 5 |
| 487 | 20240529 | 102600 | 462714240 | 4910 | 4910 | 4910 | 4910 | 127 |
| 488 | 20240529 | 102500 | 462090670 | 4910 | 4905 | 4910 | 4905 | 176 |
| 489 | 20240529 | 102400 | 461227375 | 4905 | 4905 | 4905 | 4905 | 177 |
| 490 | 20240529 | 102300 | 460359190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 491 | 20240529 | 102200 | 460359190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 492 | 20240529 | 102100 | 460359190 | 4905 | 4905 | 4910 | 4905 | 454 |
| 493 | 20240529 | 102000 | 458132295 | 4910 | 4915 | 4915 | 4910 | 4021 |
| 494 | 20240529 | 101900 | 438378525 | 4915 | 4915 | 4915 | 4915 | 0 |
| 495 | 20240529 | 101800 | 438378525 | 4915 | 4915 | 4915 | 4915 | 550 |
| 496 | 20240529 | 101700 | 435675275 | 4915 | 4920 | 4920 | 4915 | 360 |
| 497 | 20240529 | 101600 | 433905120 | 4920 | 4915 | 4920 | 4915 | 141 |
| 498 | 20240529 | 101500 | 433211650 | 4920 | 4925 | 4925 | 4920 | 281 |
| 499 | 20240529 | 101400 | 431828560 | 4925 | 4915 | 4925 | 4915 | 198 |
| 500 | 20240529 | 101300 | 430855140 | 4920 | 4920 | 4920 | 4920 | 0 |
| 501 | 20240529 | 101200 | 430855140 | 4920 | 4920 | 4920 | 4920 | 0 |
| 502 | 20240529 | 101100 | 430855140 | 4920 | 4920 | 4920 | 4915 | 601 |
| 503 | 20240529 | 101000 | 427898225 | 4920 | 4910 | 4920 | 4910 | 2484 |
| 504 | 20240529 | 100900 | 415688500 | 4910 | 4910 | 4910 | 4910 | 267 |
| 505 | 20240529 | 100800 | 414377530 | 4915 | 4915 | 4915 | 4915 | 400 |
| 506 | 20240529 | 100700 | 412411530 | 4915 | 4915 | 4915 | 4915 | 0 |
| 507 | 20240529 | 100600 | 412411530 | 4915 | 4915 | 4915 | 4915 | 460 |
| 508 | 20240529 | 100500 | 410150630 | 4920 | 4920 | 4920 | 4920 | 5 |
| 509 | 20240529 | 100400 | 410126030 | 4920 | 4920 | 4920 | 4920 | 789 |
| 510 | 20240529 | 100300 | 406244150 | 4925 | 4925 | 4925 | 4925 | 351 |
| 511 | 20240529 | 100200 | 404515475 | 4930 | 4930 | 4930 | 4925 | 194 |
| 512 | 20240529 | 100100 | 403559940 | 4930 | 4930 | 4930 | 4930 | 0 |
| 513 | 20240529 | 100000 | 403559940 | 4930 | 4945 | 4945 | 4930 | 1434 |
| 514 | 20240529 | 095900 | 396478370 | 4945 | 4940 | 4945 | 4940 | 245 |
| 515 | 20240529 | 095800 | 395267710 | 4940 | 4940 | 4940 | 4940 | 311 |
| 516 | 20240529 | 095700 | 393731370 | 4940 | 4935 | 4940 | 4935 | 703 |
| 517 | 20240529 | 095600 | 390261165 | 4930 | 4930 | 4930 | 4930 | 156 |
| 518 | 20240529 | 095500 | 389492085 | 4925 | 4930 | 4930 | 4925 | 371 |
| 519 | 20240529 | 095400 | 387664170 | 4930 | 4930 | 4930 | 4930 | 263 |
| 520 | 20240529 | 095300 | 386367580 | 4930 | 4925 | 4930 | 4925 | 141 |
| 521 | 20240529 | 095200 | 385672725 | 4930 | 4930 | 4930 | 4930 | 184 |
| 522 | 20240529 | 095100 | 384765605 | 4925 | 4930 | 4930 | 4925 | 1128 |
| 523 | 20240529 | 095000 | 379207700 | 4935 | 4935 | 4935 | 4930 | 296 |
| 524 | 20240529 | 094900 | 377746990 | 4935 | 4935 | 4935 | 4935 | 81 |
| 525 | 20240529 | 094800 | 377347255 | 4930 | 4940 | 4940 | 4930 | 174 |
| 526 | 20240529 | 094700 | 376489270 | 4940 | 4930 | 4940 | 4930 | 1330 |
| 527 | 20240529 | 094600 | 369929695 | 4930 | 4915 | 4930 | 4915 | 1660 |
| 528 | 20240529 | 094500 | 361759665 | 4915 | 4905 | 4915 | 4905 | 8 |
| 529 | 20240529 | 094400 | 361720355 | 4910 | 4905 | 4910 | 4900 | 1175 |
| 530 | 20240529 | 094300 | 355955680 | 4905 | 4900 | 4905 | 4900 | 503 |
| 531 | 20240529 | 094200 | 353490965 | 4910 | 4905 | 4910 | 4905 | 409 |
| 532 | 20240529 | 094100 | 351484285 | 4905 | 4925 | 4925 | 4900 | 1781 |
| 533 | 20240529 | 094000 | 342735675 | 4930 | 4940 | 4940 | 4930 | 949 |
| 534 | 20240529 | 093900 | 338051445 | 4945 | 4945 | 4945 | 4940 | 490 |
| 535 | 20240529 | 093800 | 335629895 | 4945 | 4945 | 4945 | 4945 | 205 |
| 536 | 20240529 | 093700 | 334616170 | 4945 | 4950 | 4950 | 4940 | 387 |
| 537 | 20240529 | 093600 | 332703290 | 4945 | 4955 | 4960 | 4945 | 870 |
| 538 | 20240529 | 093500 | 328396105 | 4955 | 4960 | 4960 | 4950 | 2626 |
| 539 | 20240529 | 093400 | 315382810 | 4965 | 4965 | 4965 | 4965 | 421 |
| 540 | 20240529 | 093300 | 313292545 | 4965 | 4960 | 4965 | 4960 | 422 |
| 541 | 20240529 | 093200 | 311198730 | 4965 | 4970 | 4970 | 4965 | 851 |
| 542 | 20240529 | 093100 | 306970850 | 4970 | 4975 | 4975 | 4970 | 1367 |
| 543 | 20240529 | 093000 | 300176370 | 4975 | 4975 | 4985 | 4970 | 254 |
| 544 | 20240529 | 092900 | 298912095 | 4975 | 4985 | 4985 | 4975 | 541 |
| 545 | 20240529 | 092800 | 296218185 | 4985 | 4980 | 4990 | 4980 | 178 |
| 546 | 20240529 | 092700 | 295331055 | 4985 | 4995 | 4995 | 4985 | 868 |
| 547 | 20240529 | 092600 | 291001020 | 4995 | 4990 | 4995 | 4985 | 6355 |
| 548 | 20240529 | 092500 | 259314870 | 4995 | 4990 | 4995 | 4985 | 1180 |
| 549 | 20240529 | 092400 | 253427590 | 4990 | 4995 | 5000 | 4990 | 3361 |
| 550 | 20240529 | 092300 | 236646785 | 5000 | 5000 | 5000 | 5000 | 382 |
| 551 | 20240529 | 092200 | 234736785 | 5000 | 5010 | 5010 | 5000 | 852 |
| 552 | 20240529 | 092100 | 230476735 | 5000 | 4980 | 5020 | 4980 | 11788 |
| 553 | 20240529 | 092000 | 171544460 | 4975 | 4975 | 4975 | 4970 | 864 |
| 554 | 20240529 | 091900 | 167246560 | 4975 | 4965 | 4975 | 4965 | 127 |
| 555 | 20240529 | 091800 | 166615050 | 4965 | 4965 | 4965 | 4960 | 416 |
| 556 | 20240529 | 091700 | 164550475 | 4965 | 4975 | 4975 | 4965 | 611 |
| 557 | 20240529 | 091600 | 161513805 | 4980 | 4980 | 4985 | 4975 | 1885 |
| 558 | 20240529 | 091500 | 152127410 | 4980 | 4975 | 4985 | 4975 | 1907 |
| 559 | 20240529 | 091400 | 142636415 | 4975 | 4970 | 4975 | 4970 | 254 |
| 560 | 20240529 | 091300 | 141372815 | 4970 | 4965 | 4970 | 4950 | 5704 |
| 561 | 20240529 | 091200 | 113070830 | 4965 | 4990 | 4990 | 4965 | 4606 |
| 562 | 20240529 | 091100 | 90161090 | 4990 | 4985 | 4990 | 4985 | 504 |
| 563 | 20240529 | 091000 | 87646290 | 4990 | 4985 | 4990 | 4985 | 562 |
| 564 | 20240529 | 090900 | 84844205 | 4980 | 4985 | 4985 | 4975 | 769 |
| 565 | 20240529 | 090800 | 81015325 | 4985 | 5000 | 5000 | 4985 | 339 |
| 566 | 20240529 | 090700 | 79324035 | 4985 | 4975 | 5000 | 4970 | 6965 |
| 567 | 20240529 | 090600 | 44572700 | 4975 | 4965 | 4980 | 4965 | 293 |
| 568 | 20240529 | 090500 | 43114380 | 4970 | 4970 | 4970 | 4965 | 201 |
| 569 | 20240529 | 090400 | 42115585 | 4970 | 4960 | 4980 | 4960 | 1519 |
| 570 | 20240529 | 090300 | 34573000 | 4965 | 4920 | 4965 | 4920 | 6083 |
| 571 | 20240529 | 090200 | 4547760 | 4920 | 4920 | 4920 | 4920 | 28 |
| 572 | 20240529 | 090100 | 4410000 | 4900 | 4900 | 4900 | 4900 | 0 |
| 573 | 20240529 | 090000 | 4410000 | 4900 | 4900 | 4900 | 4900 | 900 |