31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 3 | 20240527 | 192000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20240527 | 191900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20240527 | 191800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20240527 | 191700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20240527 | 191600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20240527 | 191500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20240527 | 191400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20240527 | 191300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20240527 | 191200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20240527 | 191100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20240527 | 191000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20240527 | 190900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20240527 | 190800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20240527 | 190700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20240527 | 190600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20240527 | 190500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20240527 | 190400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20240527 | 190300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20240527 | 190200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20240527 | 190100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20240527 | 190000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20240527 | 185900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20240527 | 185800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20240527 | 185700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20240527 | 185600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20240527 | 185500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20240527 | 185400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20240527 | 185300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20240527 | 185200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20240527 | 185100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 33 | 20240527 | 185000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20240527 | 184900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20240527 | 184800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20240527 | 184700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20240527 | 184600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20240527 | 184500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20240527 | 184400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20240527 | 184300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20240527 | 184200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20240527 | 184100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20240527 | 184000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20240527 | 183900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20240527 | 183800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20240527 | 183700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20240527 | 183600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20240527 | 183500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20240527 | 183400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20240527 | 183300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20240527 | 183200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20240527 | 183100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20240527 | 183000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20240527 | 182900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20240527 | 182800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20240527 | 182700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20240527 | 182600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20240527 | 182500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20240527 | 182400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20240527 | 182300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20240527 | 182200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20240527 | 182100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 63 | 20240527 | 182000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20240527 | 181900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20240527 | 181800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20240527 | 181700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20240527 | 181600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20240527 | 181500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20240527 | 181400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20240527 | 181300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20240527 | 181200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20240527 | 181100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20240527 | 181000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20240527 | 180900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20240527 | 180800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20240527 | 180700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20240527 | 180600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20240527 | 180500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20240527 | 180400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20240527 | 180300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20240527 | 180200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20240527 | 180100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20240527 | 180000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20240527 | 175900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20240527 | 175800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20240527 | 175700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20240527 | 175600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20240527 | 175500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20240527 | 175400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20240527 | 175300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20240527 | 175200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20240527 | 175100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 93 | 20240527 | 175000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20240527 | 174900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20240527 | 174800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20240527 | 174700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20240527 | 174600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20240527 | 174500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20240527 | 174400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20240527 | 174300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20240527 | 174200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20240527 | 174100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20240527 | 174000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20240527 | 173900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20240527 | 173800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20240527 | 173700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20240527 | 173600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20240527 | 173500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20240527 | 173400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20240527 | 173300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20240527 | 173200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20240527 | 173100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20240527 | 173000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20240527 | 172900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20240527 | 172800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20240527 | 172700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20240527 | 172600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20240527 | 172500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20240527 | 172400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20240527 | 172300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20240527 | 172200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20240527 | 172100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 123 | 20240527 | 172000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20240527 | 171900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20240527 | 171800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20240527 | 171700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20240527 | 171600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20240527 | 171500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20240527 | 171400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20240527 | 171300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20240527 | 171200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20240527 | 171100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20240527 | 171000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20240527 | 170900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20240527 | 170800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20240527 | 170700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20240527 | 170600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20240527 | 170500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20240527 | 170400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20240527 | 170300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20240527 | 170200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20240527 | 170100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20240527 | 170000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20240527 | 165900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20240527 | 165800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20240527 | 165700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20240527 | 165600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20240527 | 165500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20240527 | 165400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20240527 | 165300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20240527 | 165200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20240527 | 165100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 153 | 20240527 | 165000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20240527 | 164900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20240527 | 164800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20240527 | 164700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20240527 | 164600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20240527 | 164500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20240527 | 164400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20240527 | 164300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20240527 | 164200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20240527 | 164100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20240527 | 164000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20240527 | 163900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20240527 | 163800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20240527 | 163700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20240527 | 163600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20240527 | 163500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20240527 | 163400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20240527 | 163300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20240527 | 163200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20240527 | 163100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20240527 | 163000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20240527 | 162900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20240527 | 162800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20240527 | 162700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20240527 | 162600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20240527 | 162500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20240527 | 162400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20240527 | 162300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20240527 | 162200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20240527 | 162100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 183 | 20240527 | 162000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20240527 | 161900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20240527 | 161800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20240527 | 161700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20240527 | 161600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20240527 | 161500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20240527 | 161400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20240527 | 161300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20240527 | 161200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20240527 | 161100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20240527 | 161000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20240527 | 160900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20240527 | 160800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20240527 | 160700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20240527 | 160600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20240527 | 160500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20240527 | 160400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20240527 | 160300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20240527 | 160200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20240527 | 160100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20240527 | 160000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20240527 | 155900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20240527 | 155800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20240527 | 155700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20240527 | 155600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20240527 | 155500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20240527 | 155400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20240527 | 155300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20240527 | 155200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20240527 | 155100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 213 | 20240527 | 155000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20240527 | 154900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20240527 | 154800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20240527 | 154700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20240527 | 154600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20240527 | 154500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20240527 | 154400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20240527 | 154300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20240527 | 154200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20240527 | 154100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20240527 | 154000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20240527 | 153900 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20240527 | 153800 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20240527 | 153700 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20240527 | 153600 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20240527 | 153500 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20240527 | 153400 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20240527 | 153300 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20240527 | 153200 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20240527 | 153100 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20240527 | 153000 | 10408576775 | 4390 | 4390 | 4390 | 4390 | 28281 |
| 234 | 20240527 | 152900 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20240527 | 152800 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20240527 | 152700 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20240527 | 152600 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20240527 | 152500 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20240527 | 152400 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20240527 | 152300 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20240527 | 152200 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20240527 | 152100 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 243 | 20240527 | 152000 | 10284423185 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20240527 | 151900 | 10284423185 | 4420 | 4410 | 4420 | 4410 | 2053 |
| 245 | 20240527 | 151800 | 10275361945 | 4405 | 4420 | 4430 | 4405 | 13252 |
| 246 | 20240527 | 151700 | 10216835980 | 4415 | 4420 | 4420 | 4415 | 1332 |
| 247 | 20240527 | 151600 | 10210953365 | 4420 | 4415 | 4420 | 4405 | 5244 |
| 248 | 20240527 | 151500 | 10187795500 | 4420 | 4415 | 4420 | 4410 | 4807 |
| 249 | 20240527 | 151400 | 10166564175 | 4415 | 4400 | 4415 | 4400 | 25310 |
| 250 | 20240527 | 151300 | 10055173810 | 4395 | 4390 | 4410 | 4380 | 14771 |
| 251 | 20240527 | 151200 | 9990347390 | 4395 | 4415 | 4420 | 4390 | 12963 |
| 252 | 20240527 | 151100 | 9933319955 | 4415 | 4410 | 4415 | 4405 | 17746 |
| 253 | 20240527 | 151000 | 9855026815 | 4400 | 4405 | 4410 | 4385 | 22373 |
| 254 | 20240527 | 150900 | 9756786370 | 4400 | 4410 | 4410 | 4395 | 15112 |
| 255 | 20240527 | 150800 | 9690289790 | 4410 | 4410 | 4415 | 4405 | 5615 |
| 256 | 20240527 | 150700 | 9665532605 | 4410 | 4415 | 4425 | 4400 | 24006 |
| 257 | 20240527 | 150600 | 9559748740 | 4410 | 4405 | 4415 | 4400 | 4023 |
| 258 | 20240527 | 150500 | 9542013760 | 4400 | 4430 | 4440 | 4400 | 67918 |
| 259 | 20240527 | 150400 | 9242445925 | 4435 | 4445 | 4445 | 4430 | 5366 |
| 260 | 20240527 | 150300 | 9218631520 | 4440 | 4440 | 4445 | 4435 | 2060 |
| 261 | 20240527 | 150200 | 9209482905 | 4440 | 4445 | 4445 | 4435 | 3114 |
| 262 | 20240527 | 150100 | 9195660340 | 4440 | 4445 | 4450 | 4440 | 1943 |
| 263 | 20240527 | 150000 | 9187026810 | 4445 | 4450 | 4450 | 4440 | 6228 |
| 264 | 20240527 | 145900 | 9159343640 | 4450 | 4450 | 4455 | 4445 | 2646 |
| 265 | 20240527 | 145800 | 9147566550 | 4445 | 4450 | 4450 | 4445 | 2852 |
| 266 | 20240527 | 145700 | 9134881760 | 4450 | 4450 | 4450 | 4445 | 1312 |
| 267 | 20240527 | 145600 | 9129044710 | 4450 | 4450 | 4455 | 4440 | 9100 |
| 268 | 20240527 | 145500 | 9088568795 | 4450 | 4460 | 4460 | 4450 | 2056 |
| 269 | 20240527 | 145400 | 9079410800 | 4460 | 4455 | 4460 | 4455 | 2542 |
| 270 | 20240527 | 145300 | 9068079985 | 4460 | 4460 | 4460 | 4455 | 2458 |
| 271 | 20240527 | 145200 | 9057119815 | 4460 | 4460 | 4460 | 4450 | 4276 |
| 272 | 20240527 | 145100 | 9038072760 | 4460 | 4470 | 4470 | 4450 | 5383 |
| 273 | 20240527 | 145000 | 9014059620 | 4470 | 4455 | 4470 | 4455 | 463 |
| 274 | 20240527 | 144900 | 9011993370 | 4450 | 4460 | 4460 | 4450 | 1529 |
| 275 | 20240527 | 144800 | 9005177920 | 4460 | 4460 | 4460 | 4455 | 2338 |
| 276 | 20240527 | 144700 | 8994754555 | 4460 | 4455 | 4460 | 4455 | 800 |
| 277 | 20240527 | 144600 | 8991188615 | 4460 | 4470 | 4470 | 4455 | 5287 |
| 278 | 20240527 | 144500 | 8967595380 | 4465 | 4470 | 4470 | 4460 | 1310 |
| 279 | 20240527 | 144400 | 8961746740 | 4470 | 4460 | 4470 | 4460 | 748 |
| 280 | 20240527 | 144300 | 8958405750 | 4460 | 4465 | 4465 | 4460 | 3286 |
| 281 | 20240527 | 144200 | 8943747245 | 4465 | 4460 | 4465 | 4460 | 420 |
| 282 | 20240527 | 144100 | 8941872435 | 4460 | 4465 | 4470 | 4460 | 2467 |
| 283 | 20240527 | 144000 | 8930859980 | 4465 | 4465 | 4465 | 4460 | 2339 |
| 284 | 20240527 | 143900 | 8920425115 | 4465 | 4465 | 4465 | 4460 | 1532 |
| 285 | 20240527 | 143800 | 8913584895 | 4460 | 4460 | 4460 | 4455 | 1082 |
| 286 | 20240527 | 143700 | 8908761590 | 4460 | 4465 | 4465 | 4455 | 1845 |
| 287 | 20240527 | 143600 | 8900527105 | 4465 | 4465 | 4465 | 4465 | 2027 |
| 288 | 20240527 | 143500 | 8891476550 | 4465 | 4465 | 4470 | 4465 | 1696 |
| 289 | 20240527 | 143400 | 8883903290 | 4465 | 4470 | 4470 | 4465 | 8520 |
| 290 | 20240527 | 143300 | 8845820335 | 4470 | 4470 | 4470 | 4460 | 1319 |
| 291 | 20240527 | 143200 | 8839927180 | 4470 | 4465 | 4470 | 4465 | 1129 |
| 292 | 20240527 | 143100 | 8834885685 | 4465 | 4455 | 4465 | 4455 | 1061 |
| 293 | 20240527 | 143000 | 8830153710 | 4455 | 4455 | 4460 | 4450 | 427 |
| 294 | 20240527 | 142900 | 8828251370 | 4460 | 4460 | 4460 | 4450 | 1244 |
| 295 | 20240527 | 142800 | 8822707160 | 4455 | 4455 | 4460 | 4445 | 4573 |
| 296 | 20240527 | 142700 | 8802362895 | 4460 | 4470 | 4470 | 4450 | 7865 |
| 297 | 20240527 | 142600 | 8767325385 | 4470 | 4460 | 4470 | 4460 | 941 |
| 298 | 20240527 | 142500 | 8763123895 | 4460 | 4460 | 4465 | 4455 | 1580 |
| 299 | 20240527 | 142400 | 8756078340 | 4460 | 4480 | 4480 | 4450 | 4617 |
| 300 | 20240527 | 142300 | 8735474790 | 4480 | 4475 | 4480 | 4470 | 898 |
| 301 | 20240527 | 142200 | 8731455445 | 4470 | 4470 | 4475 | 4470 | 4166 |
| 302 | 20240527 | 142100 | 8712831330 | 4470 | 4465 | 4470 | 4465 | 1061 |
| 303 | 20240527 | 142000 | 8708089010 | 4465 | 4460 | 4470 | 4460 | 3027 |
| 304 | 20240527 | 141900 | 8694575670 | 4465 | 4465 | 4465 | 4460 | 674 |
| 305 | 20240527 | 141800 | 8691566855 | 4460 | 4455 | 4465 | 4450 | 4543 |
| 306 | 20240527 | 141700 | 8671304815 | 4455 | 4455 | 4455 | 4450 | 2400 |
| 307 | 20240527 | 141600 | 8660619770 | 4455 | 4465 | 4465 | 4450 | 2641 |
| 308 | 20240527 | 141500 | 8648848660 | 4460 | 4460 | 4460 | 4455 | 2758 |
| 309 | 20240527 | 141400 | 8636554490 | 4460 | 4465 | 4470 | 4455 | 2942 |
| 310 | 20240527 | 141300 | 8623430835 | 4465 | 4470 | 4470 | 4460 | 2914 |
| 311 | 20240527 | 141200 | 8610422135 | 4470 | 4470 | 4475 | 4470 | 1717 |
| 312 | 20240527 | 141100 | 8602746825 | 4465 | 4465 | 4470 | 4460 | 1147 |
| 313 | 20240527 | 141000 | 8597624815 | 4460 | 4460 | 4465 | 4450 | 1699 |
| 314 | 20240527 | 140900 | 8590055790 | 4460 | 4460 | 4460 | 4455 | 1696 |
| 315 | 20240527 | 140800 | 8582491820 | 4455 | 4460 | 4460 | 4455 | 869 |
| 316 | 20240527 | 140700 | 8578617685 | 4460 | 4465 | 4470 | 4460 | 3439 |
| 317 | 20240527 | 140600 | 8563265785 | 4460 | 4470 | 4470 | 4460 | 1050 |
| 318 | 20240527 | 140500 | 8558574430 | 4470 | 4470 | 4475 | 4465 | 1415 |
| 319 | 20240527 | 140400 | 8552244605 | 4470 | 4475 | 4475 | 4470 | 1276 |
| 320 | 20240527 | 140300 | 8546538180 | 4465 | 4475 | 4475 | 4460 | 2049 |
| 321 | 20240527 | 140200 | 8537384965 | 4475 | 4490 | 4490 | 4470 | 2330 |
| 322 | 20240527 | 140100 | 8526943485 | 4480 | 4495 | 4500 | 4480 | 2395 |
| 323 | 20240527 | 140000 | 8516185145 | 4495 | 4485 | 4495 | 4485 | 1287 |
| 324 | 20240527 | 135900 | 8510401720 | 4485 | 4495 | 4495 | 4485 | 1693 |
| 325 | 20240527 | 135800 | 8502796405 | 4490 | 4485 | 4490 | 4485 | 1671 |
| 326 | 20240527 | 135700 | 8495294880 | 4485 | 4475 | 4485 | 4475 | 1971 |
| 327 | 20240527 | 135600 | 8486461510 | 4470 | 4495 | 4495 | 4450 | 17697 |
| 328 | 20240527 | 135500 | 8407274745 | 4500 | 4495 | 4505 | 4495 | 3079 |
| 329 | 20240527 | 135400 | 8393420435 | 4500 | 4500 | 4505 | 4500 | 2503 |
| 330 | 20240527 | 135300 | 8382152290 | 4495 | 4500 | 4500 | 4495 | 1576 |
| 331 | 20240527 | 135200 | 8375060550 | 4500 | 4505 | 4505 | 4490 | 2820 |
| 332 | 20240527 | 135100 | 8362375970 | 4505 | 4515 | 4515 | 4505 | 2161 |
| 333 | 20240527 | 135000 | 8352638365 | 4515 | 4500 | 4515 | 4500 | 2268 |
| 334 | 20240527 | 134900 | 8342411325 | 4500 | 4515 | 4515 | 4500 | 2773 |
| 335 | 20240527 | 134800 | 8329913225 | 4510 | 4510 | 4510 | 4505 | 1976 |
| 336 | 20240527 | 134700 | 8321001950 | 4510 | 4505 | 4510 | 4505 | 1260 |
| 337 | 20240527 | 134600 | 8315319585 | 4505 | 4515 | 4515 | 4495 | 4672 |
| 338 | 20240527 | 134500 | 8294267395 | 4510 | 4510 | 4510 | 4505 | 3421 |
| 339 | 20240527 | 134400 | 8278841005 | 4510 | 4515 | 4520 | 4500 | 2560 |
| 340 | 20240527 | 134300 | 8267296355 | 4515 | 4520 | 4520 | 4505 | 1805 |
| 341 | 20240527 | 134200 | 8259144380 | 4520 | 4525 | 4525 | 4515 | 3143 |
| 342 | 20240527 | 134100 | 8244936330 | 4525 | 4520 | 4525 | 4520 | 2314 |
| 343 | 20240527 | 134000 | 8234475530 | 4525 | 4515 | 4525 | 4515 | 15645 |
| 344 | 20240527 | 133900 | 8163742315 | 4515 | 4510 | 4515 | 4505 | 3182 |
| 345 | 20240527 | 133800 | 8149385920 | 4505 | 4515 | 4520 | 4500 | 3311 |
| 346 | 20240527 | 133700 | 8134464465 | 4515 | 4520 | 4520 | 4515 | 3328 |
| 347 | 20240527 | 133600 | 8119424085 | 4520 | 4515 | 4520 | 4505 | 3281 |
| 348 | 20240527 | 133500 | 8104615485 | 4515 | 4515 | 4515 | 4510 | 4831 |
| 349 | 20240527 | 133400 | 8082805480 | 4515 | 4515 | 4515 | 4505 | 4273 |
| 350 | 20240527 | 133300 | 8063517080 | 4515 | 4500 | 4515 | 4500 | 18464 |
| 351 | 20240527 | 133200 | 7980312145 | 4505 | 4495 | 4510 | 4495 | 9476 |
| 352 | 20240527 | 133100 | 7937657375 | 4500 | 4500 | 4500 | 4495 | 5041 |
| 353 | 20240527 | 133000 | 7914977040 | 4500 | 4495 | 4500 | 4495 | 2406 |
| 354 | 20240527 | 132900 | 7904151485 | 4500 | 4495 | 4500 | 4490 | 3356 |
| 355 | 20240527 | 132800 | 7889061370 | 4490 | 4500 | 4500 | 4490 | 2021 |
| 356 | 20240527 | 132700 | 7879977870 | 4495 | 4500 | 4500 | 4485 | 3996 |
| 357 | 20240527 | 132600 | 7862019665 | 4495 | 4500 | 4500 | 4495 | 7650 |
| 358 | 20240527 | 132500 | 7827601960 | 4495 | 4495 | 4500 | 4490 | 3360 |
| 359 | 20240527 | 132400 | 7812492590 | 4490 | 4490 | 4495 | 4490 | 2844 |
| 360 | 20240527 | 132300 | 7799713020 | 4490 | 4495 | 4500 | 4490 | 3454 |
| 361 | 20240527 | 132200 | 7784186875 | 4490 | 4490 | 4495 | 4480 | 2515 |
| 362 | 20240527 | 132100 | 7772899850 | 4490 | 4495 | 4500 | 4485 | 1963 |
| 363 | 20240527 | 132000 | 7764077995 | 4490 | 4485 | 4490 | 4485 | 2437 |
| 364 | 20240527 | 131900 | 7753135925 | 4485 | 4490 | 4490 | 4485 | 1881 |
| 365 | 20240527 | 131800 | 7744690895 | 4490 | 4490 | 4490 | 4485 | 2531 |
| 366 | 20240527 | 131700 | 7733333120 | 4490 | 4485 | 4490 | 4485 | 1374 |
| 367 | 20240527 | 131600 | 7727167060 | 4485 | 4485 | 4490 | 4485 | 2616 |
| 368 | 20240527 | 131500 | 7715428605 | 4490 | 4500 | 4500 | 4490 | 3391 |
| 369 | 20240527 | 131400 | 7700187530 | 4495 | 4500 | 4510 | 4495 | 4150 |
| 370 | 20240527 | 131300 | 7681501940 | 4500 | 4495 | 4500 | 4485 | 4495 |
| 371 | 20240527 | 131200 | 7661291640 | 4500 | 4490 | 4500 | 4490 | 12419 |
| 372 | 20240527 | 131100 | 7605437535 | 4495 | 4485 | 4495 | 4485 | 6490 |
| 373 | 20240527 | 131000 | 7576298850 | 4485 | 4485 | 4490 | 4475 | 16526 |
| 374 | 20240527 | 130900 | 7502274620 | 4490 | 4480 | 4500 | 4480 | 11347 |
| 375 | 20240527 | 130800 | 7451371635 | 4480 | 4465 | 4480 | 4460 | 8231 |
| 376 | 20240527 | 130700 | 7414577735 | 4465 | 4455 | 4465 | 4455 | 6168 |
| 377 | 20240527 | 130600 | 7387082545 | 4455 | 4455 | 4455 | 4450 | 2565 |
| 378 | 20240527 | 130500 | 7375657795 | 4455 | 4450 | 4455 | 4450 | 1940 |
| 379 | 20240527 | 130400 | 7367018330 | 4450 | 4445 | 4455 | 4445 | 2747 |
| 380 | 20240527 | 130300 | 7354789695 | 4445 | 4450 | 4455 | 4445 | 8141 |
| 381 | 20240527 | 130200 | 7318569200 | 4450 | 4425 | 4450 | 4425 | 29036 |
| 382 | 20240527 | 130100 | 7189816345 | 4430 | 4430 | 4430 | 4425 | 2277 |
| 383 | 20240527 | 130000 | 7179729590 | 4420 | 4425 | 4430 | 4420 | 2167 |
| 384 | 20240527 | 125900 | 7170146965 | 4430 | 4425 | 4430 | 4425 | 409 |
| 385 | 20240527 | 125800 | 7168336900 | 4420 | 4425 | 4430 | 4420 | 1047 |
| 386 | 20240527 | 125700 | 7163703970 | 4425 | 4425 | 4430 | 4420 | 3895 |
| 387 | 20240527 | 125600 | 7146473910 | 4425 | 4425 | 4430 | 4420 | 800 |
| 388 | 20240527 | 125500 | 7142936375 | 4425 | 4425 | 4425 | 4420 | 2465 |
| 389 | 20240527 | 125400 | 7132028785 | 4425 | 4425 | 4425 | 4425 | 113 |
| 390 | 20240527 | 125300 | 7131528760 | 4420 | 4430 | 4430 | 4420 | 1427 |
| 391 | 20240527 | 125200 | 7125213740 | 4430 | 4425 | 4430 | 4420 | 762 |
| 392 | 20240527 | 125100 | 7121842455 | 4420 | 4415 | 4425 | 4415 | 3730 |
| 393 | 20240527 | 125000 | 7105355505 | 4420 | 4415 | 4420 | 4415 | 1151 |
| 394 | 20240527 | 124900 | 7100271395 | 4420 | 4420 | 4420 | 4415 | 350 |
| 395 | 20240527 | 124800 | 7098725055 | 4420 | 4415 | 4420 | 4415 | 2004 |
| 396 | 20240527 | 124700 | 7089870535 | 4415 | 4420 | 4420 | 4415 | 1639 |
| 397 | 20240527 | 124600 | 7082627470 | 4420 | 4420 | 4420 | 4415 | 709 |
| 398 | 20240527 | 124500 | 7079495665 | 4420 | 4420 | 4420 | 4415 | 698 |
| 399 | 20240527 | 124400 | 7076412365 | 4420 | 4420 | 4425 | 4420 | 721 |
| 400 | 20240527 | 124300 | 7073225390 | 4420 | 4425 | 4430 | 4420 | 2842 |
| 401 | 20240527 | 124200 | 7060652230 | 4430 | 4425 | 4430 | 4420 | 1250 |
| 402 | 20240527 | 124100 | 7055120910 | 4425 | 4420 | 4425 | 4420 | 666 |
| 403 | 20240527 | 124000 | 7052175705 | 4420 | 4410 | 4420 | 4410 | 5558 |
| 404 | 20240527 | 123900 | 7027633790 | 4415 | 4410 | 4415 | 4410 | 909 |
| 405 | 20240527 | 123800 | 7023624460 | 4410 | 4410 | 4415 | 4410 | 934 |
| 406 | 20240527 | 123700 | 7019504680 | 4410 | 4415 | 4415 | 4410 | 2229 |
| 407 | 20240527 | 123600 | 7009673570 | 4410 | 4410 | 4415 | 4405 | 1822 |
| 408 | 20240527 | 123500 | 7001639450 | 4415 | 4420 | 4420 | 4415 | 1647 |
| 409 | 20240527 | 123400 | 6994365590 | 4415 | 4405 | 4415 | 4405 | 3299 |
| 410 | 20240527 | 123300 | 6979805125 | 4410 | 4405 | 4410 | 4405 | 1479 |
| 411 | 20240527 | 123200 | 6973288070 | 4410 | 4410 | 4415 | 4405 | 1126 |
| 412 | 20240527 | 123100 | 6968326590 | 4410 | 4410 | 4415 | 4405 | 2495 |
| 413 | 20240527 | 123000 | 6957324400 | 4410 | 4400 | 4410 | 4400 | 219 |
| 414 | 20240527 | 122900 | 6956358735 | 4405 | 4405 | 4405 | 4400 | 3951 |
| 415 | 20240527 | 122800 | 6938960210 | 4405 | 4405 | 4405 | 4400 | 4256 |
| 416 | 20240527 | 122700 | 6920232320 | 4405 | 4410 | 4410 | 4405 | 3325 |
| 417 | 20240527 | 122600 | 6905577310 | 4410 | 4410 | 4415 | 4410 | 6705 |
| 418 | 20240527 | 122500 | 6876008155 | 4405 | 4410 | 4410 | 4405 | 1683 |
| 419 | 20240527 | 122400 | 6868593840 | 4405 | 4405 | 4415 | 4405 | 2228 |
| 420 | 20240527 | 122300 | 6858770240 | 4405 | 4410 | 4410 | 4405 | 319 |
| 421 | 20240527 | 122200 | 6857364920 | 4405 | 4405 | 4405 | 4400 | 825 |
| 422 | 20240527 | 122100 | 6853733895 | 4400 | 4405 | 4405 | 4400 | 2605 |
| 423 | 20240527 | 122000 | 6842262125 | 4400 | 4400 | 4405 | 4400 | 635 |
| 424 | 20240527 | 121900 | 6839467395 | 4405 | 4410 | 4410 | 4400 | 871 |
| 425 | 20240527 | 121800 | 6835630640 | 4405 | 4400 | 4420 | 4400 | 16587 |
| 426 | 20240527 | 121700 | 6762584010 | 4400 | 4390 | 4405 | 4380 | 23406 |
| 427 | 20240527 | 121600 | 6659834145 | 4385 | 4395 | 4400 | 4385 | 14358 |
| 428 | 20240527 | 121500 | 6596830505 | 4395 | 4400 | 4400 | 4395 | 2433 |
| 429 | 20240527 | 121400 | 6586137075 | 4395 | 4400 | 4400 | 4395 | 2680 |
| 430 | 20240527 | 121300 | 6574349235 | 4400 | 4400 | 4405 | 4395 | 3218 |
| 431 | 20240527 | 121200 | 6560196050 | 4405 | 4395 | 4405 | 4395 | 1381 |
| 432 | 20240527 | 121100 | 6554119355 | 4400 | 4410 | 4410 | 4395 | 31807 |
| 433 | 20240527 | 121000 | 6414130325 | 4405 | 4405 | 4410 | 4405 | 1706 |
| 434 | 20240527 | 120900 | 6406614325 | 4410 | 4405 | 4410 | 4405 | 1152 |
| 435 | 20240527 | 120800 | 6401534505 | 4405 | 4410 | 4410 | 4400 | 4639 |
| 436 | 20240527 | 120700 | 6381101270 | 4410 | 4410 | 4410 | 4405 | 653 |
| 437 | 20240527 | 120600 | 6378222835 | 4405 | 4410 | 4410 | 4405 | 2121 |
| 438 | 20240527 | 120500 | 6368879440 | 4410 | 4410 | 4410 | 4405 | 635 |
| 439 | 20240527 | 120400 | 6366080515 | 4405 | 4420 | 4420 | 4405 | 23159 |
| 440 | 20240527 | 120300 | 6263960350 | 4415 | 4420 | 4420 | 4410 | 3476 |
| 441 | 20240527 | 120200 | 6248613490 | 4415 | 4415 | 4415 | 4410 | 544 |
| 442 | 20240527 | 120100 | 6246213800 | 4415 | 4415 | 4420 | 4410 | 2057 |
| 443 | 20240527 | 120000 | 6237132575 | 4415 | 4415 | 4415 | 4410 | 3092 |
| 444 | 20240527 | 115900 | 6223482330 | 4415 | 4420 | 4420 | 4415 | 696 |
| 445 | 20240527 | 115800 | 6220408010 | 4415 | 4410 | 4415 | 4410 | 3935 |
| 446 | 20240527 | 115700 | 6203039130 | 4410 | 4415 | 4420 | 4410 | 3534 |
| 447 | 20240527 | 115600 | 6187435250 | 4415 | 4415 | 4415 | 4415 | 5206 |
| 448 | 20240527 | 115500 | 6164450760 | 4415 | 4420 | 4420 | 4415 | 1288 |
| 449 | 20240527 | 115400 | 6158762235 | 4420 | 4420 | 4420 | 4415 | 4143 |
| 450 | 20240527 | 115300 | 6140453015 | 4425 | 4425 | 4430 | 4420 | 2385 |
| 451 | 20240527 | 115200 | 6129901795 | 4425 | 4420 | 4425 | 4420 | 600 |
| 452 | 20240527 | 115100 | 6127248120 | 4420 | 4425 | 4430 | 4420 | 5921 |
| 453 | 20240527 | 115000 | 6101047410 | 4430 | 4440 | 4445 | 4430 | 14838 |
| 454 | 20240527 | 114900 | 6035226285 | 4440 | 4445 | 4445 | 4440 | 2281 |
| 455 | 20240527 | 114800 | 6025092430 | 4450 | 4450 | 4450 | 4445 | 321 |
| 456 | 20240527 | 114700 | 6023664040 | 4445 | 4450 | 4450 | 4445 | 870 |
| 457 | 20240527 | 114600 | 6019795870 | 4445 | 4450 | 4450 | 4445 | 418 |
| 458 | 20240527 | 114500 | 6017937205 | 4445 | 4450 | 4450 | 4445 | 261 |
| 459 | 20240527 | 114400 | 6016776140 | 4450 | 4445 | 4450 | 4445 | 1821 |
| 460 | 20240527 | 114300 | 6008681105 | 4450 | 4445 | 4450 | 4445 | 3313 |
| 461 | 20240527 | 114200 | 5993938370 | 4445 | 4445 | 4450 | 4440 | 3042 |
| 462 | 20240527 | 114100 | 5980426440 | 4440 | 4450 | 4450 | 4440 | 5370 |
| 463 | 20240527 | 114000 | 5956554210 | 4450 | 4450 | 4455 | 4450 | 6811 |
| 464 | 20240527 | 113900 | 5926243345 | 4450 | 4455 | 4460 | 4450 | 1670 |
| 465 | 20240527 | 113800 | 5918811550 | 4455 | 4450 | 4455 | 4450 | 752 |
| 466 | 20240527 | 113700 | 5915463695 | 4455 | 4460 | 4460 | 4455 | 425 |
| 467 | 20240527 | 113600 | 5913569230 | 4460 | 4460 | 4460 | 4455 | 873 |
| 468 | 20240527 | 113500 | 5909677135 | 4460 | 4460 | 4460 | 4455 | 394 |
| 469 | 20240527 | 113400 | 5907921090 | 4455 | 4460 | 4465 | 4455 | 906 |
| 470 | 20240527 | 113300 | 5903880415 | 4455 | 4455 | 4455 | 4450 | 1550 |
| 471 | 20240527 | 113200 | 5896981205 | 4455 | 4465 | 4465 | 4455 | 784 |
| 472 | 20240527 | 113100 | 5893487490 | 4465 | 4465 | 4465 | 4460 | 1306 |
| 473 | 20240527 | 113000 | 5887656290 | 4470 | 4455 | 4470 | 4455 | 3665 |
| 474 | 20240527 | 112900 | 5871301950 | 4460 | 4465 | 4465 | 4455 | 599 |
| 475 | 20240527 | 112800 | 5868632690 | 4465 | 4475 | 4475 | 4460 | 2153 |
| 476 | 20240527 | 112700 | 5859022825 | 4470 | 4480 | 4480 | 4470 | 1569 |
| 477 | 20240527 | 112600 | 5852002145 | 4480 | 4485 | 4485 | 4475 | 1012 |
| 478 | 20240527 | 112500 | 5847466495 | 4480 | 4480 | 4485 | 4475 | 546 |
| 479 | 20240527 | 112400 | 5845021790 | 4475 | 4470 | 4475 | 4470 | 438 |
| 480 | 20240527 | 112300 | 5843063425 | 4470 | 4465 | 4475 | 4465 | 1171 |
| 481 | 20240527 | 112200 | 5837833740 | 4470 | 4450 | 4470 | 4450 | 7249 |
| 482 | 20240527 | 112100 | 5805552545 | 4450 | 4455 | 4455 | 4450 | 4431 |
| 483 | 20240527 | 112000 | 5785831770 | 4460 | 4455 | 4460 | 4455 | 1575 |
| 484 | 20240527 | 111900 | 5778813455 | 4460 | 4460 | 4465 | 4455 | 5351 |
| 485 | 20240527 | 111800 | 5754966815 | 4465 | 4455 | 4470 | 4455 | 2694 |
| 486 | 20240527 | 111700 | 5742952655 | 4460 | 4465 | 4470 | 4450 | 12986 |
| 487 | 20240527 | 111600 | 5685083935 | 4470 | 4480 | 4480 | 4465 | 4387 |
| 488 | 20240527 | 111500 | 5665457315 | 4480 | 4485 | 4485 | 4480 | 91 |
| 489 | 20240527 | 111400 | 5665049540 | 4485 | 4480 | 4485 | 4480 | 388 |
| 490 | 20240527 | 111300 | 5663310870 | 4485 | 4480 | 4485 | 4480 | 455 |
| 491 | 20240527 | 111200 | 5661271985 | 4480 | 4475 | 4480 | 4475 | 3098 |
| 492 | 20240527 | 111100 | 5647397945 | 4480 | 4480 | 4480 | 4475 | 1164 |
| 493 | 20240527 | 111000 | 5642183535 | 4480 | 4480 | 4480 | 4475 | 666 |
| 494 | 20240527 | 110900 | 5639201195 | 4475 | 4480 | 4480 | 4475 | 1453 |
| 495 | 20240527 | 110800 | 5632695755 | 4480 | 4475 | 4480 | 4470 | 636 |
| 496 | 20240527 | 110700 | 5629849710 | 4475 | 4465 | 4475 | 4465 | 1594 |
| 497 | 20240527 | 110600 | 5622723100 | 4465 | 4455 | 4465 | 4455 | 1100 |
| 498 | 20240527 | 110500 | 5617819840 | 4455 | 4460 | 4465 | 4455 | 1724 |
| 499 | 20240527 | 110400 | 5610135625 | 4455 | 4450 | 4460 | 4450 | 5800 |
| 500 | 20240527 | 110300 | 5584303810 | 4450 | 4455 | 4455 | 4450 | 691 |
| 501 | 20240527 | 110200 | 5581226080 | 4455 | 4455 | 4460 | 4450 | 1884 |
| 502 | 20240527 | 110100 | 5572835125 | 4455 | 4460 | 4460 | 4455 | 3867 |
| 503 | 20240527 | 110000 | 5555605985 | 4465 | 4455 | 4470 | 4455 | 2011 |
| 504 | 20240527 | 105900 | 5546630725 | 4460 | 4460 | 4460 | 4455 | 954 |
| 505 | 20240527 | 105800 | 5542377125 | 4460 | 4460 | 4460 | 4455 | 687 |
| 506 | 20240527 | 105700 | 5539316215 | 4455 | 4455 | 4460 | 4450 | 2344 |
| 507 | 20240527 | 105600 | 5528878810 | 4455 | 4455 | 4460 | 4455 | 881 |
| 508 | 20240527 | 105500 | 5524953440 | 4455 | 4460 | 4460 | 4455 | 1958 |
| 509 | 20240527 | 105400 | 5516227575 | 4455 | 4460 | 4460 | 4455 | 1031 |
| 510 | 20240527 | 105300 | 5511633465 | 4455 | 4455 | 4460 | 4450 | 6274 |
| 511 | 20240527 | 105200 | 5483702465 | 4455 | 4460 | 4460 | 4450 | 3971 |
| 512 | 20240527 | 105100 | 5466012535 | 4460 | 4460 | 4465 | 4455 | 2299 |
| 513 | 20240527 | 105000 | 5455763165 | 4460 | 4460 | 4465 | 4455 | 1341 |
| 514 | 20240527 | 104900 | 5449784685 | 4460 | 4480 | 4480 | 4460 | 10626 |
| 515 | 20240527 | 104800 | 5402316215 | 4480 | 4480 | 4480 | 4475 | 2362 |
| 516 | 20240527 | 104700 | 5391737870 | 4480 | 4475 | 4480 | 4475 | 572 |
| 517 | 20240527 | 104600 | 5389176840 | 4475 | 4480 | 4480 | 4475 | 752 |
| 518 | 20240527 | 104500 | 5385810750 | 4475 | 4480 | 4485 | 4475 | 1192 |
| 519 | 20240527 | 104400 | 5380472770 | 4480 | 4490 | 4490 | 4480 | 2142 |
| 520 | 20240527 | 104300 | 5370869220 | 4485 | 4490 | 4495 | 4485 | 1473 |
| 521 | 20240527 | 104200 | 5364255040 | 4495 | 4490 | 4495 | 4490 | 1830 |
| 522 | 20240527 | 104100 | 5356036785 | 4495 | 4495 | 4495 | 4490 | 782 |
| 523 | 20240527 | 104000 | 5352524185 | 4495 | 4495 | 4505 | 4490 | 853 |
| 524 | 20240527 | 103900 | 5348688415 | 4500 | 4495 | 4500 | 4495 | 2915 |
| 525 | 20240527 | 103800 | 5335574325 | 4495 | 4480 | 4495 | 4480 | 2248 |
| 526 | 20240527 | 103700 | 5325472605 | 4480 | 4480 | 4490 | 4480 | 5009 |
| 527 | 20240527 | 103600 | 5303005015 | 4480 | 4490 | 4490 | 4480 | 734 |
| 528 | 20240527 | 103500 | 5299713275 | 4490 | 4490 | 4490 | 4480 | 2484 |
| 529 | 20240527 | 103400 | 5288564960 | 4490 | 4530 | 4530 | 4490 | 29895 |
| 530 | 20240527 | 103300 | 5154031515 | 4530 | 4530 | 4540 | 4525 | 12979 |
| 531 | 20240527 | 103200 | 5095188660 | 4535 | 4525 | 4535 | 4520 | 4444 |
| 532 | 20240527 | 103100 | 5075046785 | 4525 | 4530 | 4535 | 4525 | 4876 |
| 533 | 20240527 | 103000 | 5052968150 | 4530 | 4485 | 4530 | 4485 | 73386 |
| 534 | 20240527 | 102900 | 4722555320 | 4490 | 4485 | 4490 | 4485 | 3944 |
| 535 | 20240527 | 102800 | 4704864560 | 4485 | 4485 | 4485 | 4480 | 931 |
| 536 | 20240527 | 102700 | 4700690905 | 4485 | 4485 | 4485 | 4480 | 4292 |
| 537 | 20240527 | 102600 | 4681444960 | 4485 | 4485 | 4485 | 4480 | 1978 |
| 538 | 20240527 | 102500 | 4672574790 | 4485 | 4485 | 4485 | 4475 | 1930 |
| 539 | 20240527 | 102400 | 4663921895 | 4480 | 4480 | 4480 | 4470 | 4771 |
| 540 | 20240527 | 102300 | 4642550840 | 4475 | 4470 | 4480 | 4470 | 1536 |
| 541 | 20240527 | 102200 | 4635675110 | 4470 | 4475 | 4480 | 4470 | 3969 |
| 542 | 20240527 | 102100 | 4617905180 | 4480 | 4470 | 4480 | 4465 | 2454 |
| 543 | 20240527 | 102000 | 4606929055 | 4470 | 4470 | 4470 | 4460 | 4513 |
| 544 | 20240527 | 101900 | 4586790545 | 4465 | 4475 | 4480 | 4465 | 4174 |
| 545 | 20240527 | 101800 | 4568122375 | 4475 | 4465 | 4480 | 4460 | 18305 |
| 546 | 20240527 | 101700 | 4486314615 | 4460 | 4465 | 4465 | 4460 | 2680 |
| 547 | 20240527 | 101600 | 4474352540 | 4465 | 4460 | 4465 | 4460 | 721 |
| 548 | 20240527 | 101500 | 4471134555 | 4460 | 4455 | 4465 | 4455 | 3701 |
| 549 | 20240527 | 101400 | 4454629520 | 4460 | 4450 | 4460 | 4445 | 9416 |
| 550 | 20240527 | 101300 | 4412719150 | 4450 | 4450 | 4450 | 4445 | 2720 |
| 551 | 20240527 | 101200 | 4400615330 | 4450 | 4445 | 4450 | 4440 | 1481 |
| 552 | 20240527 | 101100 | 4394028405 | 4445 | 4455 | 4455 | 4445 | 2586 |
| 553 | 20240527 | 101000 | 4382524285 | 4450 | 4425 | 4455 | 4425 | 14486 |
| 554 | 20240527 | 100900 | 4318107345 | 4435 | 4420 | 4440 | 4415 | 9564 |
| 555 | 20240527 | 100800 | 4275801055 | 4420 | 4420 | 4425 | 4420 | 1223 |
| 556 | 20240527 | 100700 | 4270390580 | 4420 | 4415 | 4425 | 4415 | 14937 |
| 557 | 20240527 | 100600 | 4204386030 | 4415 | 4405 | 4415 | 4395 | 32783 |
| 558 | 20240527 | 100500 | 4060041060 | 4405 | 4400 | 4430 | 4385 | 42087 |
| 559 | 20240527 | 100400 | 3874712660 | 4400 | 4405 | 4410 | 4395 | 43318 |
| 560 | 20240527 | 100300 | 3684109345 | 4405 | 4435 | 4435 | 4405 | 29943 |
| 561 | 20240527 | 100200 | 3551765725 | 4435 | 4440 | 4440 | 4430 | 5629 |
| 562 | 20240527 | 100100 | 3526800395 | 4440 | 4450 | 4460 | 4435 | 1714 |
| 563 | 20240527 | 100000 | 3519181835 | 4450 | 4445 | 4455 | 4435 | 12026 |
| 564 | 20240527 | 095900 | 3465741820 | 4445 | 4445 | 4455 | 4445 | 7221 |
| 565 | 20240527 | 095800 | 3433642555 | 4445 | 4455 | 4455 | 4445 | 1836 |
| 566 | 20240527 | 095700 | 3425472070 | 4460 | 4465 | 4465 | 4450 | 7123 |
| 567 | 20240527 | 095600 | 3393751495 | 4465 | 4465 | 4470 | 4460 | 1286 |
| 568 | 20240527 | 095500 | 3388009010 | 4465 | 4445 | 4465 | 4440 | 2440 |
| 569 | 20240527 | 095400 | 3377139945 | 4440 | 4430 | 4440 | 4430 | 5346 |
| 570 | 20240527 | 095300 | 3353429875 | 4435 | 4430 | 4440 | 4430 | 5281 |
| 571 | 20240527 | 095200 | 3330016560 | 4430 | 4435 | 4435 | 4430 | 5631 |
| 572 | 20240527 | 095100 | 3305068410 | 4435 | 4440 | 4440 | 4430 | 3304 |
| 573 | 20240527 | 095000 | 3290420105 | 4440 | 4435 | 4440 | 4435 | 1622 |
| 574 | 20240527 | 094900 | 3283222995 | 4435 | 4440 | 4445 | 4435 | 7332 |
| 575 | 20240527 | 094800 | 3250677720 | 4440 | 4445 | 4445 | 4435 | 10823 |
| 576 | 20240527 | 094700 | 3202613320 | 4450 | 4465 | 4465 | 4450 | 9875 |
| 577 | 20240527 | 094600 | 3158631470 | 4465 | 4460 | 4465 | 4460 | 6154 |
| 578 | 20240527 | 094500 | 3131159925 | 4460 | 4460 | 4465 | 4455 | 4696 |
| 579 | 20240527 | 094400 | 3110231660 | 4460 | 4455 | 4460 | 4450 | 25022 |
| 580 | 20240527 | 094300 | 2998750465 | 4455 | 4450 | 4460 | 4450 | 4850 |
| 581 | 20240527 | 094200 | 2977157785 | 4450 | 4440 | 4450 | 4430 | 23966 |
| 582 | 20240527 | 094100 | 2870689440 | 4435 | 4445 | 4445 | 4435 | 11655 |
| 583 | 20240527 | 094000 | 2818932170 | 4440 | 4450 | 4455 | 4440 | 26364 |
| 584 | 20240527 | 093900 | 2701663105 | 4450 | 4450 | 4455 | 4450 | 6768 |
| 585 | 20240527 | 093800 | 2671532090 | 4450 | 4455 | 4455 | 4450 | 14618 |
| 586 | 20240527 | 093700 | 2606439905 | 4465 | 4460 | 4465 | 4450 | 33366 |
| 587 | 20240527 | 093600 | 2457811095 | 4460 | 4470 | 4470 | 4455 | 21215 |
| 588 | 20240527 | 093500 | 2363158020 | 4470 | 4475 | 4480 | 4465 | 9292 |
| 589 | 20240527 | 093400 | 2321608715 | 4480 | 4480 | 4495 | 4475 | 2957 |
| 590 | 20240527 | 093300 | 2308357195 | 4495 | 4475 | 4495 | 4475 | 10982 |
| 591 | 20240527 | 093200 | 2259194395 | 4475 | 4495 | 4495 | 4475 | 37220 |
| 592 | 20240527 | 093100 | 2092288750 | 4500 | 4510 | 4525 | 4495 | 19246 |
| 593 | 20240527 | 093000 | 2005662500 | 4505 | 4500 | 4505 | 4495 | 3337 |
| 594 | 20240527 | 092900 | 1990642250 | 4500 | 4500 | 4505 | 4495 | 18804 |
| 595 | 20240527 | 092800 | 1906110455 | 4510 | 4510 | 4515 | 4495 | 13271 |
| 596 | 20240527 | 092700 | 1846366755 | 4510 | 4515 | 4520 | 4505 | 1059 |
| 597 | 20240527 | 092600 | 1841588695 | 4515 | 4510 | 4535 | 4500 | 12826 |
| 598 | 20240527 | 092500 | 1783755885 | 4505 | 4540 | 4540 | 4505 | 12076 |
| 599 | 20240527 | 092400 | 1729202065 | 4540 | 4530 | 4545 | 4525 | 7640 |
| 600 | 20240527 | 092300 | 1694566290 | 4535 | 4525 | 4535 | 4520 | 1588 |
| 601 | 20240527 | 092200 | 1687376090 | 4520 | 4535 | 4535 | 4520 | 2364 |
| 602 | 20240527 | 092100 | 1676668610 | 4530 | 4530 | 4535 | 4525 | 3258 |
| 603 | 20240527 | 092000 | 1661914190 | 4530 | 4525 | 4535 | 4520 | 3051 |
| 604 | 20240527 | 091900 | 1648104165 | 4530 | 4530 | 4535 | 4520 | 6497 |
| 605 | 20240527 | 091800 | 1618697400 | 4535 | 4545 | 4545 | 4530 | 3654 |
| 606 | 20240527 | 091700 | 1602119005 | 4550 | 4525 | 4550 | 4525 | 11557 |
| 607 | 20240527 | 091600 | 1549713890 | 4525 | 4510 | 4530 | 4505 | 8062 |
| 608 | 20240527 | 091500 | 1513304665 | 4505 | 4505 | 4515 | 4500 | 2538 |
| 609 | 20240527 | 091400 | 1501871135 | 4500 | 4505 | 4510 | 4495 | 11925 |
| 610 | 20240527 | 091300 | 1448203395 | 4505 | 4520 | 4520 | 4495 | 36689 |
| 611 | 20240527 | 091200 | 1283080100 | 4510 | 4540 | 4545 | 4510 | 25311 |
| 612 | 20240527 | 091100 | 1168698915 | 4530 | 4540 | 4545 | 4530 | 6029 |
| 613 | 20240527 | 091000 | 1141331600 | 4540 | 4545 | 4550 | 4525 | 8911 |
| 614 | 20240527 | 090900 | 1100892265 | 4545 | 4520 | 4545 | 4520 | 5950 |
| 615 | 20240527 | 090800 | 1073932030 | 4520 | 4510 | 4520 | 4505 | 2379 |
| 616 | 20240527 | 090700 | 1063196390 | 4510 | 4530 | 4535 | 4510 | 30811 |
| 617 | 20240527 | 090600 | 923917065 | 4530 | 4520 | 4535 | 4520 | 25194 |
| 618 | 20240527 | 090500 | 809888870 | 4515 | 4525 | 4530 | 4510 | 10838 |
| 619 | 20240527 | 090400 | 760915085 | 4525 | 4515 | 4525 | 4515 | 20401 |
| 620 | 20240527 | 090300 | 668644955 | 4510 | 4475 | 4510 | 4465 | 19631 |
| 621 | 20240527 | 090200 | 580427380 | 4465 | 4525 | 4535 | 4460 | 45492 |
| 622 | 20240527 | 090100 | 375788055 | 4520 | 4540 | 4540 | 4510 | 26313 |
| 623 | 20240527 | 090000 | 256803840 | 4530 | 4580 | 4585 | 4530 | 56078 |