28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 3 | 20240527 | 183000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20240527 | 182900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20240527 | 182800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20240527 | 182700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20240527 | 182600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20240527 | 182500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20240527 | 182400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20240527 | 182300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20240527 | 182200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20240527 | 182100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20240527 | 182000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20240527 | 181900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20240527 | 181800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20240527 | 181700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20240527 | 181600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20240527 | 181500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20240527 | 181400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20240527 | 181300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20240527 | 181200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20240527 | 181100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20240527 | 181000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20240527 | 180900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20240527 | 180800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20240527 | 180700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20240527 | 180600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20240527 | 180500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20240527 | 180400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20240527 | 180300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20240527 | 180200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20240527 | 180100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 33 | 20240527 | 180000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20240527 | 175900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20240527 | 175800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20240527 | 175700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20240527 | 175600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20240527 | 175500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20240527 | 175400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20240527 | 175300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20240527 | 175200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20240527 | 175100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20240527 | 175000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20240527 | 174900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20240527 | 174800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20240527 | 174700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20240527 | 174600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20240527 | 174500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20240527 | 174400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20240527 | 174300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20240527 | 174200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20240527 | 174100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20240527 | 174000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20240527 | 173900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20240527 | 173800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20240527 | 173700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20240527 | 173600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20240527 | 173500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20240527 | 173400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20240527 | 173300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20240527 | 173200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20240527 | 173100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 63 | 20240527 | 173000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20240527 | 172900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20240527 | 172800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20240527 | 172700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20240527 | 172600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20240527 | 172500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20240527 | 172400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20240527 | 172300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20240527 | 172200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20240527 | 172100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20240527 | 172000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20240527 | 171900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20240527 | 171800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20240527 | 171700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20240527 | 171600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20240527 | 171500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20240527 | 171400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20240527 | 171300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20240527 | 171200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20240527 | 171100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20240527 | 171000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20240527 | 170900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20240527 | 170800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20240527 | 170700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20240527 | 170600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20240527 | 170500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20240527 | 170400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20240527 | 170300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20240527 | 170200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20240527 | 170100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 93 | 20240527 | 170000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20240527 | 165900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20240527 | 165800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20240527 | 165700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20240527 | 165600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20240527 | 165500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20240527 | 165400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20240527 | 165300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20240527 | 165200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20240527 | 165100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20240527 | 165000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20240527 | 164900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20240527 | 164800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20240527 | 164700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20240527 | 164600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20240527 | 164500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20240527 | 164400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20240527 | 164300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20240527 | 164200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20240527 | 164100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20240527 | 164000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20240527 | 163900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20240527 | 163800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20240527 | 163700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20240527 | 163600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20240527 | 163500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20240527 | 163400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20240527 | 163300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20240527 | 163200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20240527 | 163100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 123 | 20240527 | 163000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20240527 | 162900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20240527 | 162800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20240527 | 162700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20240527 | 162600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20240527 | 162500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20240527 | 162400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20240527 | 162300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20240527 | 162200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20240527 | 162100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20240527 | 162000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20240527 | 161900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20240527 | 161800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20240527 | 161700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20240527 | 161600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20240527 | 161500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20240527 | 161400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20240527 | 161300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20240527 | 161200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20240527 | 161100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20240527 | 161000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20240527 | 160900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20240527 | 160800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20240527 | 160700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20240527 | 160600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20240527 | 160500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20240527 | 160400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20240527 | 160300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20240527 | 160200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20240527 | 160100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 153 | 20240527 | 160000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20240527 | 155900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20240527 | 155800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20240527 | 155700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20240527 | 155600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20240527 | 155500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20240527 | 155400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20240527 | 155300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20240527 | 155200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20240527 | 155100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20240527 | 155000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20240527 | 154900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20240527 | 154800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20240527 | 154700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20240527 | 154600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20240527 | 154500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20240527 | 154400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20240527 | 154300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20240527 | 154200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20240527 | 154100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20240527 | 154000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20240527 | 153900 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20240527 | 153800 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20240527 | 153700 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20240527 | 153600 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20240527 | 153500 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20240527 | 153400 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20240527 | 153300 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20240527 | 153200 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20240527 | 153100 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 183 | 20240527 | 153000 | 1730849430 | 4920 | 4920 | 4920 | 4920 | 6583 |
| 184 | 20240527 | 152900 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 185 | 20240527 | 152800 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 186 | 20240527 | 152700 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 187 | 20240527 | 152600 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 188 | 20240527 | 152500 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 189 | 20240527 | 152400 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 190 | 20240527 | 152300 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 191 | 20240527 | 152200 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 192 | 20240527 | 152100 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 193 | 20240527 | 152000 | 1698461070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 194 | 20240527 | 151900 | 1698461070 | 4930 | 4915 | 4930 | 4915 | 2815 |
| 195 | 20240527 | 151800 | 1684599010 | 4920 | 4925 | 4925 | 4915 | 2405 |
| 196 | 20240527 | 151700 | 1672760380 | 4925 | 4925 | 4925 | 4925 | 140 |
| 197 | 20240527 | 151600 | 1672070880 | 4915 | 4925 | 4925 | 4915 | 5256 |
| 198 | 20240527 | 151500 | 1646215575 | 4925 | 4925 | 4925 | 4925 | 26 |
| 199 | 20240527 | 151400 | 1646087525 | 4925 | 4925 | 4925 | 4925 | 100 |
| 200 | 20240527 | 151300 | 1645595025 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20240527 | 151200 | 1645595025 | 4925 | 4930 | 4930 | 4925 | 2407 |
| 202 | 20240527 | 151100 | 1633738540 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20240527 | 151000 | 1633738540 | 4925 | 4930 | 4930 | 4925 | 3 |
| 204 | 20240527 | 150900 | 1633723760 | 4930 | 4930 | 4930 | 4930 | 10 |
| 205 | 20240527 | 150800 | 1633674460 | 4925 | 4925 | 4925 | 4925 | 2 |
| 206 | 20240527 | 150700 | 1633664610 | 4930 | 4930 | 4930 | 4930 | 1 |
| 207 | 20240527 | 150600 | 1633659680 | 4930 | 4930 | 4930 | 4930 | 766 |
| 208 | 20240527 | 150500 | 1629883300 | 4925 | 4925 | 4925 | 4925 | 1264 |
| 209 | 20240527 | 150400 | 1623658100 | 4925 | 4925 | 4925 | 4925 | 1 |
| 210 | 20240527 | 150300 | 1623653175 | 4925 | 4925 | 4925 | 4925 | 1 |
| 211 | 20240527 | 150200 | 1623648250 | 4925 | 4925 | 4925 | 4925 | 3 |
| 212 | 20240527 | 150100 | 1623633475 | 4925 | 4930 | 4930 | 4925 | 3912 |
| 213 | 20240527 | 150000 | 1604349485 | 4930 | 4935 | 4935 | 4930 | 38 |
| 214 | 20240527 | 145900 | 1604162135 | 4935 | 4935 | 4935 | 4935 | 610 |
| 215 | 20240527 | 145800 | 1601151785 | 4935 | 4935 | 4940 | 4935 | 1012 |
| 216 | 20240527 | 145700 | 1596157435 | 4940 | 4940 | 4940 | 4935 | 1453 |
| 217 | 20240527 | 145600 | 1588983615 | 4940 | 4940 | 4940 | 4940 | 190 |
| 218 | 20240527 | 145500 | 1588045015 | 4940 | 4935 | 4940 | 4935 | 65 |
| 219 | 20240527 | 145400 | 1587723990 | 4935 | 4935 | 4935 | 4935 | 0 |
| 220 | 20240527 | 145300 | 1587723990 | 4935 | 4935 | 4935 | 4935 | 1531 |
| 221 | 20240527 | 145200 | 1580168505 | 4930 | 4930 | 4930 | 4930 | 87 |
| 222 | 20240527 | 145100 | 1579739595 | 4930 | 4935 | 4935 | 4930 | 70 |
| 223 | 20240527 | 145000 | 1579394245 | 4935 | 4935 | 4935 | 4935 | 10 |
| 224 | 20240527 | 144900 | 1579344895 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20240527 | 144800 | 1579344895 | 4935 | 4935 | 4935 | 4935 | 415 |
| 226 | 20240527 | 144700 | 1577296870 | 4935 | 4935 | 4935 | 4935 | 29 |
| 227 | 20240527 | 144600 | 1577153755 | 4940 | 4940 | 4940 | 4940 | 0 |
| 228 | 20240527 | 144500 | 1577153755 | 4940 | 4940 | 4940 | 4940 | 15 |
| 229 | 20240527 | 144400 | 1577079655 | 4940 | 4940 | 4940 | 4940 | 560 |
| 230 | 20240527 | 144300 | 1574313255 | 4940 | 4940 | 4940 | 4940 | 0 |
| 231 | 20240527 | 144200 | 1574313255 | 4940 | 4940 | 4940 | 4940 | 175 |
| 232 | 20240527 | 144100 | 1573448755 | 4945 | 4945 | 4945 | 4945 | 10 |
| 233 | 20240527 | 144000 | 1573399305 | 4945 | 4940 | 4945 | 4940 | 341 |
| 234 | 20240527 | 143900 | 1571713360 | 4940 | 4940 | 4940 | 4940 | 0 |
| 235 | 20240527 | 143800 | 1571713360 | 4940 | 4940 | 4940 | 4940 | 386 |
| 236 | 20240527 | 143700 | 1569806520 | 4940 | 4940 | 4940 | 4940 | 115 |
| 237 | 20240527 | 143600 | 1569238420 | 4945 | 4945 | 4945 | 4945 | 0 |
| 238 | 20240527 | 143500 | 1569238420 | 4945 | 4950 | 4950 | 4935 | 6993 |
| 239 | 20240527 | 143400 | 1534664825 | 4950 | 4950 | 4950 | 4950 | 5 |
| 240 | 20240527 | 143300 | 1534640075 | 4950 | 4950 | 4950 | 4950 | 151 |
| 241 | 20240527 | 143200 | 1533892625 | 4950 | 4950 | 4950 | 4950 | 1 |
| 242 | 20240527 | 143100 | 1533887675 | 4950 | 4950 | 4950 | 4950 | 0 |
| 243 | 20240527 | 143000 | 1533887675 | 4950 | 4950 | 4950 | 4950 | 412 |
| 244 | 20240527 | 142900 | 1531848275 | 4945 | 4945 | 4945 | 4945 | 10 |
| 245 | 20240527 | 142800 | 1531798825 | 4945 | 4945 | 4945 | 4945 | 0 |
| 246 | 20240527 | 142700 | 1531798825 | 4945 | 4950 | 4950 | 4945 | 120 |
| 247 | 20240527 | 142600 | 1531205325 | 4950 | 4950 | 4950 | 4950 | 0 |
| 248 | 20240527 | 142500 | 1531205325 | 4950 | 4950 | 4950 | 4950 | 1 |
| 249 | 20240527 | 142400 | 1531200375 | 4945 | 4945 | 4945 | 4945 | 1745 |
| 250 | 20240527 | 142300 | 1522571350 | 4945 | 4945 | 4945 | 4945 | 10 |
| 251 | 20240527 | 142200 | 1522521900 | 4945 | 4950 | 4950 | 4945 | 547 |
| 252 | 20240527 | 142100 | 1519814265 | 4950 | 4945 | 4950 | 4945 | 3 |
| 253 | 20240527 | 142000 | 1519799420 | 4950 | 4950 | 4950 | 4950 | 0 |
| 254 | 20240527 | 141900 | 1519799420 | 4950 | 4950 | 4950 | 4950 | 1 |
| 255 | 20240527 | 141800 | 1519794470 | 4945 | 4945 | 4945 | 4945 | 0 |
| 256 | 20240527 | 141700 | 1519794470 | 4945 | 4945 | 4945 | 4945 | 200 |
| 257 | 20240527 | 141600 | 1518805470 | 4945 | 4945 | 4945 | 4945 | 1 |
| 258 | 20240527 | 141500 | 1518800525 | 4950 | 4955 | 4960 | 4950 | 1937 |
| 259 | 20240527 | 141400 | 1509207605 | 4955 | 4955 | 4955 | 4955 | 816 |
| 260 | 20240527 | 141300 | 1505164325 | 4960 | 4960 | 4960 | 4960 | 527 |
| 261 | 20240527 | 141200 | 1502550405 | 4960 | 4960 | 4960 | 4960 | 152 |
| 262 | 20240527 | 141100 | 1501796485 | 4955 | 4950 | 4955 | 4945 | 8204 |
| 263 | 20240527 | 141000 | 1461214925 | 4950 | 4955 | 4955 | 4950 | 819 |
| 264 | 20240527 | 140900 | 1457160870 | 4955 | 4955 | 4955 | 4955 | 40 |
| 265 | 20240527 | 140800 | 1456962670 | 4950 | 4950 | 4950 | 4950 | 0 |
| 266 | 20240527 | 140700 | 1456962670 | 4950 | 4950 | 4950 | 4950 | 77 |
| 267 | 20240527 | 140600 | 1456581520 | 4950 | 4950 | 4950 | 4950 | 39 |
| 268 | 20240527 | 140500 | 1456388470 | 4950 | 4950 | 4950 | 4950 | 1 |
| 269 | 20240527 | 140400 | 1456383520 | 4945 | 4945 | 4945 | 4945 | 300 |
| 270 | 20240527 | 140300 | 1454900020 | 4950 | 4950 | 4950 | 4950 | 0 |
| 271 | 20240527 | 140200 | 1454900020 | 4950 | 4950 | 4950 | 4950 | 0 |
| 272 | 20240527 | 140100 | 1454900020 | 4950 | 4955 | 4955 | 4950 | 1380 |
| 273 | 20240527 | 140000 | 1448066680 | 4955 | 4955 | 4955 | 4955 | 829 |
| 274 | 20240527 | 135900 | 1443958985 | 4945 | 4945 | 4945 | 4945 | 148 |
| 275 | 20240527 | 135800 | 1443227125 | 4945 | 4950 | 4950 | 4945 | 413 |
| 276 | 20240527 | 135700 | 1441182780 | 4950 | 4955 | 4955 | 4950 | 51 |
| 277 | 20240527 | 135600 | 1440930080 | 4955 | 4950 | 4955 | 4950 | 110 |
| 278 | 20240527 | 135500 | 1440385330 | 4950 | 4950 | 4950 | 4950 | 18 |
| 279 | 20240527 | 135400 | 1440296230 | 4955 | 4955 | 4955 | 4955 | 50 |
| 280 | 20240527 | 135300 | 1440048480 | 4955 | 4950 | 4955 | 4950 | 60 |
| 281 | 20240527 | 135200 | 1439751230 | 4950 | 4960 | 4960 | 4950 | 23 |
| 282 | 20240527 | 135100 | 1439637310 | 4955 | 4960 | 4960 | 4955 | 232 |
| 283 | 20240527 | 135000 | 1438487500 | 4955 | 4955 | 4955 | 4955 | 46 |
| 284 | 20240527 | 134900 | 1438259570 | 4955 | 4950 | 4955 | 4950 | 1858 |
| 285 | 20240527 | 134800 | 1429062440 | 4950 | 4945 | 4950 | 4945 | 100 |
| 286 | 20240527 | 134700 | 1428567690 | 4950 | 4950 | 4950 | 4950 | 50 |
| 287 | 20240527 | 134600 | 1428320190 | 4945 | 4950 | 4950 | 4945 | 90 |
| 288 | 20240527 | 134500 | 1427874890 | 4945 | 4950 | 4950 | 4945 | 192 |
| 289 | 20240527 | 134400 | 1426924990 | 4950 | 4950 | 4950 | 4950 | 50 |
| 290 | 20240527 | 134300 | 1426677490 | 4950 | 4945 | 4950 | 4945 | 936 |
| 291 | 20240527 | 134200 | 1422048720 | 4945 | 4950 | 4965 | 4945 | 3394 |
| 292 | 20240527 | 134100 | 1405231240 | 4945 | 4955 | 4955 | 4945 | 1050 |
| 293 | 20240527 | 134000 | 1400037405 | 4950 | 4950 | 4950 | 4950 | 61 |
| 294 | 20240527 | 133900 | 1399735455 | 4955 | 4955 | 4955 | 4955 | 50 |
| 295 | 20240527 | 133800 | 1399487705 | 4950 | 4960 | 4960 | 4950 | 1224 |
| 296 | 20240527 | 133700 | 1393424815 | 4960 | 4965 | 4965 | 4960 | 597 |
| 297 | 20240527 | 133600 | 1390463445 | 4960 | 4955 | 4960 | 4955 | 678 |
| 298 | 20240527 | 133500 | 1387100585 | 4955 | 4955 | 4965 | 4955 | 421 |
| 299 | 20240527 | 133400 | 1385014030 | 4965 | 4960 | 4965 | 4960 | 299 |
| 300 | 20240527 | 133300 | 1383530245 | 4960 | 4965 | 4965 | 4960 | 16 |
| 301 | 20240527 | 133200 | 1383450810 | 4960 | 4955 | 4960 | 4955 | 413 |
| 302 | 20240527 | 133100 | 1381403170 | 4960 | 4960 | 4960 | 4960 | 724 |
| 303 | 20240527 | 133000 | 1377812130 | 4955 | 4955 | 4955 | 4950 | 352 |
| 304 | 20240527 | 132900 | 1376067975 | 4955 | 4950 | 4955 | 4950 | 247 |
| 305 | 20240527 | 132800 | 1374845075 | 4950 | 4950 | 4950 | 4950 | 51 |
| 306 | 20240527 | 132700 | 1374592625 | 4950 | 4945 | 4950 | 4945 | 214 |
| 307 | 20240527 | 132600 | 1373533580 | 4945 | 4945 | 4945 | 4945 | 100 |
| 308 | 20240527 | 132500 | 1373039080 | 4945 | 4950 | 4950 | 4940 | 914 |
| 309 | 20240527 | 132400 | 1368522275 | 4945 | 4955 | 4955 | 4945 | 762 |
| 310 | 20240527 | 132300 | 1364750085 | 4955 | 4945 | 4955 | 4945 | 723 |
| 311 | 20240527 | 132200 | 1361171770 | 4950 | 4950 | 4955 | 4950 | 1521 |
| 312 | 20240527 | 132100 | 1353637800 | 4945 | 4945 | 4945 | 4945 | 766 |
| 313 | 20240527 | 132000 | 1349849930 | 4945 | 4945 | 4945 | 4945 | 50 |
| 314 | 20240527 | 131900 | 1349602680 | 4940 | 4940 | 4940 | 4940 | 1395 |
| 315 | 20240527 | 131800 | 1342711380 | 4935 | 4940 | 4940 | 4935 | 250 |
| 316 | 20240527 | 131700 | 1341477380 | 4935 | 4930 | 4935 | 4930 | 200 |
| 317 | 20240527 | 131600 | 1340490880 | 4940 | 4940 | 4940 | 4930 | 354 |
| 318 | 20240527 | 131500 | 1338743630 | 4930 | 4940 | 4940 | 4930 | 70 |
| 319 | 20240527 | 131400 | 1338398030 | 4930 | 4935 | 4940 | 4930 | 801 |
| 320 | 20240527 | 131300 | 1334445990 | 4930 | 4925 | 4930 | 4925 | 4227 |
| 321 | 20240527 | 131200 | 1313612690 | 4920 | 4930 | 4930 | 4920 | 15 |
| 322 | 20240527 | 131100 | 1313538835 | 4930 | 4930 | 4930 | 4930 | 57 |
| 323 | 20240527 | 131000 | 1313257825 | 4930 | 4915 | 4930 | 4915 | 1268 |
| 324 | 20240527 | 130900 | 1307017340 | 4920 | 4915 | 4920 | 4915 | 55 |
| 325 | 20240527 | 130800 | 1306746765 | 4915 | 4915 | 4915 | 4910 | 302 |
| 326 | 20240527 | 130700 | 1305262760 | 4915 | 4915 | 4915 | 4910 | 165 |
| 327 | 20240527 | 130600 | 1304452540 | 4910 | 4915 | 4915 | 4910 | 133 |
| 328 | 20240527 | 130500 | 1303799260 | 4915 | 4915 | 4920 | 4910 | 1158 |
| 329 | 20240527 | 130400 | 1298107960 | 4910 | 4910 | 4915 | 4910 | 633 |
| 330 | 20240527 | 130300 | 1294998675 | 4910 | 4915 | 4915 | 4910 | 445 |
| 331 | 20240527 | 130200 | 1292813465 | 4910 | 4910 | 4910 | 4910 | 290 |
| 332 | 20240527 | 130100 | 1291389565 | 4910 | 4910 | 4915 | 4910 | 414 |
| 333 | 20240527 | 130000 | 1289356575 | 4910 | 4915 | 4915 | 4910 | 2871 |
| 334 | 20240527 | 125900 | 1275259660 | 4910 | 4915 | 4915 | 4910 | 437 |
| 335 | 20240527 | 125800 | 1273113655 | 4910 | 4915 | 4915 | 4910 | 1468 |
| 336 | 20240527 | 125700 | 1265898495 | 4925 | 4915 | 4925 | 4915 | 200 |
| 337 | 20240527 | 125600 | 1264914995 | 4925 | 4925 | 4930 | 4925 | 355 |
| 338 | 20240527 | 125500 | 1263166370 | 4915 | 4915 | 4920 | 4915 | 1554 |
| 339 | 20240527 | 125400 | 1255523345 | 4910 | 4920 | 4920 | 4910 | 240 |
| 340 | 20240527 | 125300 | 1254344020 | 4920 | 4915 | 4920 | 4915 | 252 |
| 341 | 20240527 | 125200 | 1253104905 | 4925 | 4920 | 4925 | 4915 | 1200 |
| 342 | 20240527 | 125100 | 1247204330 | 4920 | 4920 | 4925 | 4920 | 458 |
| 343 | 20240527 | 125000 | 1244950720 | 4920 | 4925 | 4925 | 4920 | 124 |
| 344 | 20240527 | 124900 | 1244340390 | 4925 | 4930 | 4930 | 4925 | 384 |
| 345 | 20240527 | 124800 | 1242448940 | 4925 | 4925 | 4925 | 4925 | 109 |
| 346 | 20240527 | 124700 | 1241912115 | 4925 | 4925 | 4930 | 4925 | 121 |
| 347 | 20240527 | 124600 | 1241315940 | 4925 | 4935 | 4935 | 4925 | 678 |
| 348 | 20240527 | 124500 | 1237972030 | 4935 | 4940 | 4940 | 4935 | 277 |
| 349 | 20240527 | 124400 | 1236604190 | 4930 | 4940 | 4940 | 4930 | 395 |
| 350 | 20240527 | 124300 | 1234655895 | 4935 | 4935 | 4935 | 4930 | 273 |
| 351 | 20240527 | 124200 | 1233308645 | 4930 | 4935 | 4940 | 4930 | 443 |
| 352 | 20240527 | 124100 | 1231121680 | 4935 | 4935 | 4940 | 4930 | 2160 |
| 353 | 20240527 | 124000 | 1220463980 | 4930 | 4935 | 4935 | 4925 | 126 |
| 354 | 20240527 | 123900 | 1219842580 | 4925 | 4925 | 4930 | 4925 | 1059 |
| 355 | 20240527 | 123800 | 1214623410 | 4930 | 4925 | 4930 | 4925 | 210 |
| 356 | 20240527 | 123700 | 1213588900 | 4925 | 4920 | 4925 | 4920 | 515 |
| 357 | 20240527 | 123600 | 1211053350 | 4920 | 4920 | 4925 | 4920 | 402 |
| 358 | 20240527 | 123500 | 1209075260 | 4920 | 4920 | 4930 | 4920 | 328 |
| 359 | 20240527 | 123400 | 1207459965 | 4920 | 4920 | 4925 | 4920 | 1127 |
| 360 | 20240527 | 123300 | 1201911630 | 4920 | 4920 | 4925 | 4920 | 481 |
| 361 | 20240527 | 123200 | 1199544860 | 4910 | 4910 | 4920 | 4910 | 147 |
| 362 | 20240527 | 123100 | 1198822580 | 4910 | 4910 | 4920 | 4910 | 804 |
| 363 | 20240527 | 123000 | 1194873485 | 4920 | 4915 | 4920 | 4910 | 599 |
| 364 | 20240527 | 122900 | 1191928980 | 4910 | 4910 | 4915 | 4910 | 348 |
| 365 | 20240527 | 122800 | 1190220275 | 4920 | 4915 | 4920 | 4910 | 1665 |
| 366 | 20240527 | 122700 | 1182042125 | 4915 | 4915 | 4925 | 4915 | 1031 |
| 367 | 20240527 | 122600 | 1176971625 | 4920 | 4930 | 4930 | 4920 | 740 |
| 368 | 20240527 | 122500 | 1173330095 | 4930 | 4930 | 4930 | 4920 | 3760 |
| 369 | 20240527 | 122400 | 1154813570 | 4930 | 4925 | 4930 | 4925 | 285 |
| 370 | 20240527 | 122300 | 1153409790 | 4930 | 4930 | 4930 | 4925 | 1524 |
| 371 | 20240527 | 122200 | 1145896905 | 4930 | 4930 | 4935 | 4930 | 809 |
| 372 | 20240527 | 122100 | 1141907785 | 4930 | 4940 | 4940 | 4930 | 205 |
| 373 | 20240527 | 122000 | 1140896610 | 4935 | 4935 | 4935 | 4935 | 657 |
| 374 | 20240527 | 121900 | 1137654315 | 4940 | 4935 | 4940 | 4935 | 295 |
| 375 | 20240527 | 121800 | 1136198240 | 4945 | 4945 | 4945 | 4940 | 210 |
| 376 | 20240527 | 121700 | 1135160440 | 4940 | 4940 | 4940 | 4935 | 1224 |
| 377 | 20240527 | 121600 | 1129114750 | 4935 | 4940 | 4940 | 4935 | 280 |
| 378 | 20240527 | 121500 | 1127732700 | 4935 | 4930 | 4935 | 4930 | 706 |
| 379 | 20240527 | 121400 | 1124249665 | 4935 | 4930 | 4935 | 4930 | 152 |
| 380 | 20240527 | 121300 | 1123500055 | 4935 | 4935 | 4940 | 4930 | 3811 |
| 381 | 20240527 | 121200 | 1104703680 | 4935 | 4935 | 4940 | 4935 | 254 |
| 382 | 20240527 | 121100 | 1103449940 | 4940 | 4945 | 4945 | 4935 | 201 |
| 383 | 20240527 | 121000 | 1102457500 | 4940 | 4940 | 4940 | 4940 | 464 |
| 384 | 20240527 | 120900 | 1100165340 | 4945 | 4945 | 4945 | 4945 | 50 |
| 385 | 20240527 | 120800 | 1099918090 | 4940 | 4945 | 4945 | 4940 | 372 |
| 386 | 20240527 | 120700 | 1098080160 | 4940 | 4940 | 4945 | 4940 | 324 |
| 387 | 20240527 | 120600 | 1096479350 | 4940 | 4945 | 4945 | 4940 | 278 |
| 388 | 20240527 | 120500 | 1095105775 | 4945 | 4940 | 4945 | 4940 | 145 |
| 389 | 20240527 | 120400 | 1094389470 | 4940 | 4945 | 4945 | 4940 | 124 |
| 390 | 20240527 | 120300 | 1093776660 | 4940 | 4945 | 4945 | 4940 | 377 |
| 391 | 20240527 | 120200 | 1091914030 | 4940 | 4940 | 4945 | 4940 | 223 |
| 392 | 20240527 | 120100 | 1090812160 | 4940 | 4950 | 4950 | 4940 | 201 |
| 393 | 20240527 | 120000 | 1089818710 | 4945 | 4945 | 4945 | 4945 | 107 |
| 394 | 20240527 | 115900 | 1089289595 | 4945 | 4950 | 4950 | 4945 | 129 |
| 395 | 20240527 | 115800 | 1088651390 | 4945 | 4950 | 4950 | 4945 | 408 |
| 396 | 20240527 | 115700 | 1086633405 | 4950 | 4945 | 4950 | 4945 | 825 |
| 397 | 20240527 | 115600 | 1082550605 | 4950 | 4950 | 4950 | 4945 | 328 |
| 398 | 20240527 | 115500 | 1080928145 | 4945 | 4945 | 4950 | 4945 | 118 |
| 399 | 20240527 | 115400 | 1080344625 | 4945 | 4950 | 4950 | 4945 | 124 |
| 400 | 20240527 | 115300 | 1079731185 | 4945 | 4955 | 4955 | 4945 | 1167 |
| 401 | 20240527 | 115200 | 1073954175 | 4955 | 4935 | 4955 | 4935 | 4755 |
| 402 | 20240527 | 115100 | 1050457415 | 4935 | 4930 | 4935 | 4930 | 481 |
| 403 | 20240527 | 115000 | 1048085280 | 4935 | 4935 | 4935 | 4935 | 35 |
| 404 | 20240527 | 114900 | 1047912555 | 4940 | 4940 | 4940 | 4935 | 263 |
| 405 | 20240527 | 114800 | 1046614345 | 4940 | 4940 | 4940 | 4935 | 396 |
| 406 | 20240527 | 114700 | 1044659785 | 4940 | 4940 | 4940 | 4935 | 173 |
| 407 | 20240527 | 114600 | 1043805735 | 4935 | 4935 | 4940 | 4935 | 825 |
| 408 | 20240527 | 114500 | 1039734110 | 4935 | 4935 | 4940 | 4930 | 1627 |
| 409 | 20240527 | 114400 | 1031702120 | 4935 | 4930 | 4935 | 4930 | 110 |
| 410 | 20240527 | 114300 | 1031159570 | 4930 | 4935 | 4935 | 4930 | 547 |
| 411 | 20240527 | 114200 | 1028462325 | 4935 | 4935 | 4935 | 4930 | 236 |
| 412 | 20240527 | 114100 | 1027297985 | 4930 | 4935 | 4935 | 4930 | 451 |
| 413 | 20240527 | 114000 | 1025072830 | 4930 | 4930 | 4940 | 4930 | 1162 |
| 414 | 20240527 | 113900 | 1019336430 | 4930 | 4935 | 4935 | 4930 | 1387 |
| 415 | 20240527 | 113800 | 1012494630 | 4935 | 4935 | 4935 | 4930 | 949 |
| 416 | 20240527 | 113700 | 1007813000 | 4935 | 4940 | 4940 | 4935 | 5141 |
| 417 | 20240527 | 113600 | 982438205 | 4945 | 4945 | 4945 | 4940 | 151 |
| 418 | 20240527 | 113500 | 981692010 | 4940 | 4940 | 4940 | 4940 | 880 |
| 419 | 20240527 | 113400 | 977344810 | 4940 | 4945 | 4945 | 4940 | 2040 |
| 420 | 20240527 | 113300 | 967257510 | 4945 | 4940 | 4945 | 4940 | 2454 |
| 421 | 20240527 | 113200 | 955134500 | 4940 | 4945 | 4945 | 4940 | 674 |
| 422 | 20240527 | 113100 | 951802550 | 4945 | 4940 | 4945 | 4940 | 1245 |
| 423 | 20240527 | 113000 | 945651200 | 4940 | 4935 | 4940 | 4935 | 817 |
| 424 | 20240527 | 112900 | 941616615 | 4935 | 4935 | 4940 | 4935 | 311 |
| 425 | 20240527 | 112800 | 940081330 | 4940 | 4930 | 4940 | 4930 | 503 |
| 426 | 20240527 | 112700 | 937599425 | 4935 | 4935 | 4940 | 4935 | 1689 |
| 427 | 20240527 | 112600 | 929262690 | 4945 | 4945 | 4945 | 4935 | 1756 |
| 428 | 20240527 | 112500 | 920591260 | 4945 | 4965 | 4965 | 4940 | 13582 |
| 429 | 20240527 | 112400 | 853359430 | 4960 | 4965 | 4965 | 4960 | 266 |
| 430 | 20240527 | 112300 | 852039570 | 4965 | 4965 | 4965 | 4960 | 1912 |
| 431 | 20240527 | 112200 | 842552745 | 4965 | 4960 | 4965 | 4960 | 135 |
| 432 | 20240527 | 112100 | 841882825 | 4965 | 4985 | 4985 | 4960 | 14028 |
| 433 | 20240527 | 112000 | 772098870 | 4980 | 4985 | 4985 | 4980 | 531 |
| 434 | 20240527 | 111900 | 769452990 | 4985 | 4985 | 4985 | 4980 | 797 |
| 435 | 20240527 | 111800 | 765480465 | 4985 | 4985 | 4985 | 4985 | 209 |
| 436 | 20240527 | 111700 | 764438600 | 4980 | 4990 | 4995 | 4980 | 906 |
| 437 | 20240527 | 111600 | 759921590 | 4990 | 4990 | 4995 | 4980 | 859 |
| 438 | 20240527 | 111500 | 755636190 | 4985 | 4990 | 4990 | 4980 | 3863 |
| 439 | 20240527 | 111400 | 736362270 | 4990 | 4985 | 4990 | 4985 | 1712 |
| 440 | 20240527 | 111300 | 727827700 | 4985 | 4980 | 4985 | 4980 | 2691 |
| 441 | 20240527 | 111200 | 714426270 | 4980 | 4985 | 4985 | 4980 | 319 |
| 442 | 20240527 | 111100 | 712837330 | 4980 | 4990 | 4990 | 4980 | 160 |
| 443 | 20240527 | 111000 | 712039955 | 4990 | 5000 | 5000 | 4975 | 4850 |
| 444 | 20240527 | 110900 | 687853030 | 5000 | 5000 | 5000 | 4995 | 377 |
| 445 | 20240527 | 110800 | 685968550 | 5010 | 5020 | 5020 | 5000 | 14476 |
| 446 | 20240527 | 110700 | 613540530 | 5020 | 5020 | 5020 | 5010 | 788 |
| 447 | 20240527 | 110600 | 609587240 | 5010 | 5010 | 5020 | 5010 | 230 |
| 448 | 20240527 | 110500 | 608434430 | 5020 | 5010 | 5020 | 5010 | 160 |
| 449 | 20240527 | 110400 | 607632740 | 5030 | 5020 | 5030 | 5020 | 141 |
| 450 | 20240527 | 110300 | 606924420 | 5020 | 5020 | 5020 | 5020 | 68 |
| 451 | 20240527 | 110200 | 606583060 | 5020 | 5030 | 5030 | 5020 | 4016 |
| 452 | 20240527 | 110100 | 586422240 | 5030 | 5030 | 5030 | 5030 | 50 |
| 453 | 20240527 | 110000 | 586170740 | 5020 | 5030 | 5030 | 5020 | 92 |
| 454 | 20240527 | 105900 | 585708880 | 5030 | 5020 | 5030 | 5010 | 3157 |
| 455 | 20240527 | 105800 | 569837300 | 5020 | 5020 | 5020 | 5020 | 51 |
| 456 | 20240527 | 105700 | 569581280 | 5030 | 5030 | 5030 | 5010 | 153 |
| 457 | 20240527 | 105600 | 568813550 | 5010 | 5030 | 5030 | 5010 | 281 |
| 458 | 20240527 | 105500 | 567404740 | 5010 | 5020 | 5020 | 5010 | 1207 |
| 459 | 20240527 | 105400 | 561347930 | 5020 | 5010 | 5020 | 5010 | 147 |
| 460 | 20240527 | 105300 | 560610960 | 5020 | 5020 | 5020 | 5020 | 50 |
| 461 | 20240527 | 105200 | 560359960 | 5020 | 5020 | 5020 | 5010 | 201 |
| 462 | 20240527 | 105100 | 559351950 | 5020 | 5020 | 5020 | 5020 | 50 |
| 463 | 20240527 | 105000 | 559100950 | 5010 | 5010 | 5010 | 5010 | 99 |
| 464 | 20240527 | 104900 | 558604960 | 5020 | 5010 | 5020 | 5010 | 158 |
| 465 | 20240527 | 104800 | 557812880 | 5020 | 5020 | 5020 | 5020 | 50 |
| 466 | 20240527 | 104700 | 557561880 | 5010 | 5020 | 5020 | 5010 | 142 |
| 467 | 20240527 | 104600 | 556849960 | 5010 | 5020 | 5020 | 5010 | 68 |
| 468 | 20240527 | 104500 | 556508760 | 5020 | 5020 | 5020 | 5010 | 159 |
| 469 | 20240527 | 104400 | 555711660 | 5010 | 5010 | 5010 | 5010 | 1600 |
| 470 | 20240527 | 104300 | 547695660 | 5010 | 5020 | 5020 | 5010 | 152 |
| 471 | 20240527 | 104200 | 546933540 | 5020 | 5010 | 5020 | 5010 | 154 |
| 472 | 20240527 | 104100 | 546161500 | 5020 | 5020 | 5020 | 5010 | 80 |
| 473 | 20240527 | 104000 | 545760100 | 5010 | 5010 | 5010 | 5010 | 146 |
| 474 | 20240527 | 103900 | 545028640 | 5020 | 5020 | 5020 | 5020 | 50 |
| 475 | 20240527 | 103800 | 544777640 | 5020 | 5030 | 5030 | 5020 | 59 |
| 476 | 20240527 | 103700 | 544480910 | 5020 | 5010 | 5020 | 5010 | 816 |
| 477 | 20240527 | 103600 | 540386250 | 5010 | 5020 | 5020 | 5010 | 120 |
| 478 | 20240527 | 103500 | 539784550 | 5020 | 5020 | 5020 | 5020 | 2539 |
| 479 | 20240527 | 103400 | 527038770 | 5020 | 5030 | 5030 | 5020 | 183 |
| 480 | 20240527 | 103300 | 526119610 | 5030 | 5030 | 5030 | 5020 | 160 |
| 481 | 20240527 | 103200 | 525315810 | 5030 | 5030 | 5030 | 5030 | 51 |
| 482 | 20240527 | 103100 | 525059280 | 5030 | 5030 | 5030 | 5030 | 61 |
| 483 | 20240527 | 103000 | 524752450 | 5020 | 5030 | 5030 | 5020 | 303 |
| 484 | 20240527 | 102900 | 523231280 | 5040 | 5040 | 5040 | 5030 | 161 |
| 485 | 20240527 | 102800 | 522420930 | 5040 | 5030 | 5040 | 5020 | 202 |
| 486 | 20240527 | 102700 | 521405370 | 5030 | 5030 | 5030 | 5030 | 50 |
| 487 | 20240527 | 102600 | 521153870 | 5020 | 5040 | 5040 | 5020 | 154 |
| 488 | 20240527 | 102500 | 520379710 | 5040 | 5020 | 5040 | 5020 | 102 |
| 489 | 20240527 | 102400 | 519867650 | 5040 | 5030 | 5040 | 5030 | 1569 |
| 490 | 20240527 | 102300 | 511969580 | 5040 | 5040 | 5040 | 5030 | 181 |
| 491 | 20240527 | 102200 | 511058330 | 5040 | 5040 | 5040 | 5040 | 52 |
| 492 | 20240527 | 102100 | 510796250 | 5040 | 5040 | 5040 | 5040 | 4087 |
| 493 | 20240527 | 102000 | 490197770 | 5030 | 5010 | 5030 | 5010 | 1673 |
| 494 | 20240527 | 101900 | 481792470 | 5020 | 5010 | 5020 | 5010 | 78 |
| 495 | 20240527 | 101800 | 481400920 | 5020 | 5010 | 5020 | 5010 | 353 |
| 496 | 20240527 | 101700 | 479629890 | 5020 | 5020 | 5020 | 5020 | 1858 |
| 497 | 20240527 | 101600 | 470302730 | 5020 | 5030 | 5030 | 5020 | 152 |
| 498 | 20240527 | 101500 | 469539140 | 5020 | 5020 | 5030 | 5020 | 155 |
| 499 | 20240527 | 101400 | 468760940 | 5030 | 5030 | 5030 | 5030 | 50 |
| 500 | 20240527 | 101300 | 468509440 | 5030 | 5020 | 5030 | 5020 | 614 |
| 501 | 20240527 | 101200 | 465426660 | 5020 | 5030 | 5030 | 5020 | 52 |
| 502 | 20240527 | 101100 | 465165110 | 5020 | 5030 | 5030 | 5020 | 154 |
| 503 | 20240527 | 101000 | 464391490 | 5030 | 5030 | 5030 | 5030 | 0 |
| 504 | 20240527 | 100900 | 464391490 | 5030 | 5020 | 5030 | 5020 | 2569 |
| 505 | 20240527 | 100800 | 451494610 | 5020 | 5020 | 5020 | 5020 | 53 |
| 506 | 20240527 | 100700 | 451228550 | 5020 | 5020 | 5020 | 5020 | 50 |
| 507 | 20240527 | 100600 | 450977550 | 5010 | 5020 | 5020 | 5010 | 92 |
| 508 | 20240527 | 100500 | 450516110 | 5020 | 5010 | 5020 | 5010 | 356 |
| 509 | 20240527 | 100400 | 448732540 | 5020 | 5020 | 5020 | 5020 | 52 |
| 510 | 20240527 | 100300 | 448471500 | 5010 | 5020 | 5020 | 5010 | 154 |
| 511 | 20240527 | 100200 | 447699460 | 5020 | 5020 | 5020 | 5020 | 51 |
| 512 | 20240527 | 100100 | 447443440 | 5020 | 5020 | 5020 | 5020 | 100 |
| 513 | 20240527 | 100000 | 446941440 | 5020 | 5020 | 5020 | 5020 | 2 |
| 514 | 20240527 | 095900 | 446931400 | 5020 | 5020 | 5020 | 5020 | 50 |
| 515 | 20240527 | 095800 | 446680400 | 5020 | 5020 | 5020 | 5020 | 784 |
| 516 | 20240527 | 095700 | 442744720 | 5010 | 5010 | 5020 | 5010 | 952 |
| 517 | 20240527 | 095600 | 437974500 | 5020 | 5010 | 5020 | 5000 | 1259 |
| 518 | 20240527 | 095500 | 431667090 | 5000 | 5000 | 5000 | 5000 | 8 |
| 519 | 20240527 | 095400 | 431627090 | 5010 | 5010 | 5010 | 5010 | 50 |
| 520 | 20240527 | 095300 | 431376590 | 5010 | 5010 | 5010 | 5010 | 451 |
| 521 | 20240527 | 095200 | 429117080 | 5000 | 5010 | 5010 | 5000 | 79 |
| 522 | 20240527 | 095100 | 428721580 | 5020 | 5000 | 5020 | 5000 | 90 |
| 523 | 20240527 | 095000 | 428270580 | 5010 | 5030 | 5030 | 5010 | 2211 |
| 524 | 20240527 | 094900 | 417192100 | 5030 | 5020 | 5030 | 5020 | 486 |
| 525 | 20240527 | 094800 | 414751340 | 5020 | 5030 | 5030 | 5020 | 14 |
| 526 | 20240527 | 094700 | 414681020 | 5030 | 5020 | 5030 | 5020 | 600 |
| 527 | 20240527 | 094600 | 411664370 | 5030 | 5030 | 5030 | 5020 | 1033 |
| 528 | 20240527 | 094500 | 406477090 | 5040 | 5030 | 5040 | 5030 | 54 |
| 529 | 20240527 | 094400 | 406205460 | 5030 | 5030 | 5030 | 5030 | 2515 |
| 530 | 20240527 | 094300 | 393555010 | 5030 | 5030 | 5030 | 5030 | 95 |
| 531 | 20240527 | 094200 | 393077160 | 5040 | 5040 | 5040 | 5040 | 2 |
| 532 | 20240527 | 094100 | 393067080 | 5040 | 5040 | 5040 | 5040 | 1 |
| 533 | 20240527 | 094000 | 393062040 | 5040 | 5020 | 5040 | 5020 | 959 |
| 534 | 20240527 | 093900 | 388240440 | 5040 | 5020 | 5040 | 5020 | 3499 |
| 535 | 20240527 | 093800 | 370647040 | 5010 | 5010 | 5020 | 5010 | 147 |
| 536 | 20240527 | 093700 | 369910550 | 5010 | 5010 | 5010 | 5010 | 500 |
| 537 | 20240527 | 093600 | 367405550 | 5010 | 5000 | 5010 | 5000 | 3926 |
| 538 | 20240527 | 093500 | 347775540 | 5000 | 5010 | 5010 | 5000 | 1447 |
| 539 | 20240527 | 093400 | 340526150 | 5020 | 5010 | 5020 | 5010 | 500 |
| 540 | 20240527 | 093300 | 338017150 | 5000 | 5020 | 5020 | 5000 | 4357 |
| 541 | 20240527 | 093200 | 316189060 | 5020 | 5010 | 5020 | 5010 | 385 |
| 542 | 20240527 | 093100 | 314259710 | 5010 | 5010 | 5010 | 5000 | 5101 |
| 543 | 20240527 | 093000 | 288743860 | 5010 | 5010 | 5020 | 5010 | 674 |
| 544 | 20240527 | 092900 | 285367090 | 5010 | 5020 | 5030 | 5010 | 290 |
| 545 | 20240527 | 092800 | 283912700 | 5020 | 5030 | 5030 | 5020 | 335 |
| 546 | 20240527 | 092700 | 282227900 | 5020 | 5030 | 5030 | 5020 | 4063 |
| 547 | 20240527 | 092600 | 261827120 | 5030 | 5040 | 5040 | 5030 | 10097 |
| 548 | 20240527 | 092500 | 211039030 | 5030 | 5030 | 5030 | 5030 | 47 |
| 549 | 20240527 | 092400 | 210802620 | 5040 | 5030 | 5040 | 5030 | 2069 |
| 550 | 20240527 | 092300 | 200374870 | 5030 | 5030 | 5040 | 5030 | 5336 |
| 551 | 20240527 | 092200 | 173532010 | 5030 | 5040 | 5040 | 5030 | 10 |
| 552 | 20240527 | 092100 | 173481690 | 5030 | 5050 | 5070 | 5030 | 5127 |
| 553 | 20240527 | 092000 | 147599680 | 5050 | 5050 | 5050 | 5050 | 23 |
| 554 | 20240527 | 091900 | 147483530 | 5060 | 5060 | 5060 | 5060 | 1243 |
| 555 | 20240527 | 091800 | 141193950 | 5070 | 5070 | 5070 | 5060 | 45 |
| 556 | 20240527 | 091700 | 140966010 | 5060 | 5050 | 5060 | 5050 | 284 |
| 557 | 20240527 | 091600 | 139529200 | 5050 | 5060 | 5060 | 5050 | 420 |
| 558 | 20240527 | 091500 | 137408000 | 5050 | 5050 | 5050 | 5050 | 77 |
| 559 | 20240527 | 091400 | 137019150 | 5070 | 5050 | 5070 | 5050 | 235 |
| 560 | 20240527 | 091300 | 135829900 | 5060 | 5040 | 5060 | 5040 | 2734 |
| 561 | 20240527 | 091200 | 122040770 | 5040 | 5060 | 5060 | 5040 | 1808 |
| 562 | 20240527 | 091100 | 112907280 | 5060 | 5060 | 5060 | 5060 | 23 |
| 563 | 20240527 | 091000 | 112790900 | 5070 | 5090 | 5090 | 5070 | 1089 |
| 564 | 20240527 | 090900 | 107261990 | 5090 | 5090 | 5100 | 5080 | 1602 |
| 565 | 20240527 | 090800 | 99106640 | 5090 | 5100 | 5100 | 5090 | 1735 |
| 566 | 20240527 | 090700 | 90258360 | 5110 | 5090 | 5110 | 5090 | 2672 |
| 567 | 20240527 | 090600 | 76634770 | 5080 | 5070 | 5080 | 5050 | 1394 |
| 568 | 20240527 | 090500 | 69564990 | 5070 | 5060 | 5070 | 5040 | 619 |
| 569 | 20240527 | 090400 | 66431330 | 5040 | 5040 | 5060 | 5040 | 1120 |
| 570 | 20240527 | 090300 | 60765550 | 5050 | 5060 | 5060 | 5050 | 985 |
| 571 | 20240527 | 090200 | 55788760 | 5060 | 5080 | 5080 | 5060 | 1017 |
| 572 | 20240527 | 090100 | 50627090 | 5100 | 5040 | 5100 | 5030 | 7387 |
| 573 | 20240527 | 090000 | 13300700 | 5040 | 5040 | 5050 | 5040 | 2639 |