32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 185700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 3 | 20240529 | 185600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240529 | 185500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240529 | 185400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240529 | 185300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240529 | 185200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240529 | 185100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240529 | 185000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240529 | 184900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240529 | 184800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240529 | 184700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240529 | 184600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240529 | 184500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240529 | 184400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240529 | 184300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240529 | 184200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240529 | 184100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240529 | 184000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240529 | 183900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240529 | 183800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240529 | 183700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240529 | 183600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240529 | 183500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240529 | 183400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240529 | 183300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240529 | 183200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240529 | 183100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240529 | 183000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240529 | 182900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240529 | 182800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240529 | 182700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 33 | 20240529 | 182600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240529 | 182500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240529 | 182400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240529 | 182300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240529 | 182200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240529 | 182100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240529 | 182000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240529 | 181900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240529 | 181800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240529 | 181700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240529 | 181600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240529 | 181500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240529 | 181400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240529 | 181300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240529 | 181200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240529 | 181100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240529 | 181000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240529 | 180900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240529 | 180800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240529 | 180700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240529 | 180600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240529 | 180500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240529 | 180400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240529 | 180300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240529 | 180200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240529 | 180100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240529 | 180000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240529 | 175900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240529 | 175800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240529 | 175700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 63 | 20240529 | 175600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240529 | 175500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240529 | 175400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240529 | 175300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240529 | 175200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240529 | 175100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240529 | 175000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240529 | 174900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240529 | 174800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240529 | 174700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240529 | 174600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240529 | 174500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240529 | 174400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240529 | 174300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240529 | 174200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240529 | 174100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240529 | 174000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240529 | 173900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240529 | 173800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240529 | 173700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240529 | 173600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240529 | 173500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240529 | 173400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240529 | 173300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240529 | 173200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240529 | 173100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240529 | 173000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240529 | 172900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240529 | 172800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240529 | 172700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 93 | 20240529 | 172600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240529 | 172500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240529 | 172400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240529 | 172300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240529 | 172200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240529 | 172100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240529 | 172000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240529 | 171900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240529 | 171800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240529 | 171700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240529 | 171600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240529 | 171500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240529 | 171400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240529 | 171300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240529 | 171200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240529 | 171100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240529 | 171000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240529 | 170900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240529 | 170800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240529 | 170700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240529 | 170600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240529 | 170500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240529 | 170400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240529 | 170300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240529 | 170200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240529 | 170100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240529 | 170000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240529 | 165900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240529 | 165800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240529 | 165700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 123 | 20240529 | 165600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240529 | 165500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240529 | 165400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240529 | 165300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240529 | 165200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240529 | 165100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240529 | 165000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240529 | 164900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240529 | 164800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240529 | 164700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240529 | 164600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240529 | 164500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240529 | 164400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240529 | 164300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240529 | 164200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240529 | 164100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240529 | 164000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240529 | 163900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240529 | 163800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240529 | 163700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240529 | 163600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240529 | 163500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240529 | 163400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240529 | 163300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240529 | 163200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240529 | 163100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240529 | 163000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240529 | 162900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240529 | 162800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240529 | 162700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 153 | 20240529 | 162600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240529 | 162500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240529 | 162400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240529 | 162300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240529 | 162200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240529 | 162100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240529 | 162000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240529 | 161900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240529 | 161800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240529 | 161700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240529 | 161600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240529 | 161500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240529 | 161400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240529 | 161300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240529 | 161200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240529 | 161100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240529 | 161000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240529 | 160900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240529 | 160800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240529 | 160700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240529 | 160600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240529 | 160500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240529 | 160400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240529 | 160300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240529 | 160200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240529 | 160100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240529 | 160000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240529 | 155900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240529 | 155800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240529 | 155700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 183 | 20240529 | 155600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240529 | 155500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240529 | 155400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240529 | 155300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240529 | 155200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240529 | 155100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240529 | 155000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240529 | 154900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240529 | 154800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240529 | 154700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240529 | 154600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240529 | 154500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240529 | 154400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240529 | 154300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240529 | 154200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240529 | 154100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240529 | 154000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240529 | 153900 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240529 | 153800 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240529 | 153700 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240529 | 153600 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240529 | 153500 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240529 | 153400 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240529 | 153300 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240529 | 153200 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240529 | 153100 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240529 | 153000 | 6052196260 | 14500 | 14500 | 14500 | 14500 | 4725 |
| 210 | 20240529 | 152900 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 211 | 20240529 | 152800 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 212 | 20240529 | 152700 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 213 | 20240529 | 152600 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 214 | 20240529 | 152500 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 215 | 20240529 | 152400 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 216 | 20240529 | 152300 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 217 | 20240529 | 152200 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 218 | 20240529 | 152100 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 219 | 20240529 | 152000 | 5983683760 | 14430 | 14430 | 14430 | 14430 | 0 |
| 220 | 20240529 | 151900 | 5983683760 | 14430 | 14430 | 14490 | 14420 | 360 |
| 221 | 20240529 | 151800 | 5978476440 | 14470 | 14460 | 14470 | 14460 | 447 |
| 222 | 20240529 | 151700 | 5972009910 | 14420 | 14410 | 14430 | 14410 | 464 |
| 223 | 20240529 | 151600 | 5965318730 | 14400 | 14420 | 14420 | 14400 | 329 |
| 224 | 20240529 | 151500 | 5960579110 | 14400 | 14420 | 14420 | 14400 | 1257 |
| 225 | 20240529 | 151400 | 5942456450 | 14430 | 14430 | 14430 | 14430 | 404 |
| 226 | 20240529 | 151300 | 5936626730 | 14470 | 14440 | 14470 | 14430 | 920 |
| 227 | 20240529 | 151200 | 5923337760 | 14440 | 14440 | 14440 | 14440 | 250 |
| 228 | 20240529 | 151100 | 5919727760 | 14440 | 14440 | 14440 | 14440 | 0 |
| 229 | 20240529 | 151000 | 5919727760 | 14440 | 14470 | 14490 | 14440 | 1091 |
| 230 | 20240529 | 150900 | 5903941460 | 14450 | 14510 | 14510 | 14450 | 328 |
| 231 | 20240529 | 150800 | 5899195290 | 14530 | 14470 | 14530 | 14470 | 439 |
| 232 | 20240529 | 150700 | 5892832040 | 14450 | 14430 | 14450 | 14420 | 378 |
| 233 | 20240529 | 150600 | 5887374670 | 14420 | 14420 | 14430 | 14420 | 102 |
| 234 | 20240529 | 150500 | 5885903810 | 14420 | 14400 | 14420 | 14400 | 329 |
| 235 | 20240529 | 150400 | 5881161090 | 14370 | 14360 | 14400 | 14360 | 306 |
| 236 | 20240529 | 150300 | 5876766880 | 14360 | 14420 | 14420 | 14360 | 427 |
| 237 | 20240529 | 150200 | 5870626530 | 14420 | 14450 | 14450 | 14400 | 382 |
| 238 | 20240529 | 150100 | 5865121880 | 14450 | 14450 | 14450 | 14410 | 52 |
| 239 | 20240529 | 150000 | 5864371270 | 14410 | 14400 | 14480 | 14400 | 62 |
| 240 | 20240529 | 145900 | 5863475570 | 14480 | 14480 | 14480 | 14480 | 315 |
| 241 | 20240529 | 145800 | 5858914370 | 14480 | 14360 | 14480 | 14350 | 2131 |
| 242 | 20240529 | 145700 | 5828192710 | 14360 | 14380 | 14410 | 14360 | 648 |
| 243 | 20240529 | 145600 | 5818877240 | 14380 | 14380 | 14380 | 14380 | 161 |
| 244 | 20240529 | 145500 | 5816562060 | 14380 | 14400 | 14400 | 14380 | 1062 |
| 245 | 20240529 | 145400 | 5801281250 | 14400 | 14450 | 14450 | 14400 | 222 |
| 246 | 20240529 | 145300 | 5798084300 | 14450 | 14460 | 14460 | 14390 | 612 |
| 247 | 20240529 | 145200 | 5789272660 | 14390 | 14390 | 14390 | 14390 | 13 |
| 248 | 20240529 | 145100 | 5789085590 | 14390 | 14400 | 14430 | 14380 | 1338 |
| 249 | 20240529 | 145000 | 5769813820 | 14400 | 14390 | 14400 | 14390 | 656 |
| 250 | 20240529 | 144900 | 5760372420 | 14400 | 14400 | 14400 | 14400 | 1234 |
| 251 | 20240529 | 144800 | 5742602820 | 14400 | 14410 | 14410 | 14400 | 303 |
| 252 | 20240529 | 144700 | 5738236600 | 14460 | 14460 | 14460 | 14460 | 60 |
| 253 | 20240529 | 144600 | 5737369000 | 14450 | 14400 | 14460 | 14400 | 267 |
| 254 | 20240529 | 144500 | 5733511860 | 14410 | 14410 | 14410 | 14410 | 18 |
| 255 | 20240529 | 144400 | 5733252480 | 14470 | 14480 | 14480 | 14400 | 193 |
| 256 | 20240529 | 144300 | 5730473050 | 14480 | 14410 | 14480 | 14400 | 502 |
| 257 | 20240529 | 144200 | 5723221250 | 14440 | 14420 | 14440 | 14420 | 262 |
| 258 | 20240529 | 144100 | 5719440550 | 14430 | 14350 | 14430 | 14340 | 2222 |
| 259 | 20240529 | 144000 | 5687554600 | 14350 | 14350 | 14430 | 14350 | 1000 |
| 260 | 20240529 | 143900 | 5673171710 | 14420 | 14350 | 14420 | 14340 | 264 |
| 261 | 20240529 | 143800 | 5669379240 | 14350 | 14420 | 14420 | 14350 | 1043 |
| 262 | 20240529 | 143700 | 5654384830 | 14400 | 14400 | 14400 | 14400 | 300 |
| 263 | 20240529 | 143600 | 5650064830 | 14400 | 14500 | 14500 | 14400 | 501 |
| 264 | 20240529 | 143500 | 5642848860 | 14400 | 14400 | 14500 | 14400 | 481 |
| 265 | 20240529 | 143400 | 5635922360 | 14490 | 14500 | 14500 | 14490 | 47 |
| 266 | 20240529 | 143300 | 5635241260 | 14500 | 14460 | 14500 | 14400 | 1533 |
| 267 | 20240529 | 143200 | 5613079560 | 14480 | 14480 | 14480 | 14480 | 2 |
| 268 | 20240529 | 143100 | 5613050600 | 14440 | 14470 | 14480 | 14440 | 256 |
| 269 | 20240529 | 143000 | 5609347990 | 14470 | 14460 | 14470 | 14460 | 129 |
| 270 | 20240529 | 142900 | 5607482000 | 14440 | 14460 | 14460 | 14440 | 110 |
| 271 | 20240529 | 142800 | 5605893500 | 14440 | 14460 | 14460 | 14440 | 221 |
| 272 | 20240529 | 142700 | 5602701060 | 14470 | 14460 | 14470 | 14450 | 68 |
| 273 | 20240529 | 142600 | 5601718280 | 14480 | 14480 | 14480 | 14480 | 16 |
| 274 | 20240529 | 142500 | 5601486600 | 14480 | 14440 | 14480 | 14440 | 250 |
| 275 | 20240529 | 142400 | 5597872600 | 14440 | 14500 | 14500 | 14430 | 231 |
| 276 | 20240529 | 142300 | 5594534680 | 14520 | 14500 | 14530 | 14440 | 148 |
| 277 | 20240529 | 142200 | 5592384590 | 14530 | 14540 | 14540 | 14440 | 177 |
| 278 | 20240529 | 142100 | 5589816030 | 14540 | 14490 | 14540 | 14420 | 1289 |
| 279 | 20240529 | 142000 | 5571124790 | 14490 | 14500 | 14500 | 14400 | 1191 |
| 280 | 20240529 | 141900 | 5553884590 | 14560 | 14480 | 14560 | 14480 | 720 |
| 281 | 20240529 | 141800 | 5543420830 | 14470 | 14480 | 14480 | 14470 | 123 |
| 282 | 20240529 | 141700 | 5541640890 | 14480 | 14490 | 14490 | 14480 | 96 |
| 283 | 20240529 | 141600 | 5540250020 | 14470 | 14390 | 14470 | 14380 | 1340 |
| 284 | 20240529 | 141500 | 5520955840 | 14420 | 14390 | 14420 | 14380 | 783 |
| 285 | 20240529 | 141400 | 5509675610 | 14330 | 14330 | 14330 | 14330 | 351 |
| 286 | 20240529 | 141300 | 5504645780 | 14320 | 14310 | 14320 | 14310 | 608 |
| 287 | 20240529 | 141200 | 5495939300 | 14310 | 14330 | 14390 | 14310 | 723 |
| 288 | 20240529 | 141100 | 5485569290 | 14330 | 14340 | 14340 | 14330 | 240 |
| 289 | 20240529 | 141000 | 5482129010 | 14340 | 14340 | 14340 | 14340 | 44 |
| 290 | 20240529 | 140900 | 5481498050 | 14330 | 14350 | 14410 | 14310 | 717 |
| 291 | 20240529 | 140800 | 5471212420 | 14350 | 14430 | 14430 | 14350 | 3680 |
| 292 | 20240529 | 140700 | 5418243800 | 14430 | 14430 | 14430 | 14430 | 56 |
| 293 | 20240529 | 140600 | 5417435720 | 14420 | 14430 | 14440 | 14420 | 142 |
| 294 | 20240529 | 140500 | 5415387200 | 14420 | 14420 | 14420 | 14420 | 0 |
| 295 | 20240529 | 140400 | 5415387200 | 14420 | 14490 | 14500 | 14420 | 384 |
| 296 | 20240529 | 140300 | 5409836730 | 14460 | 14450 | 14460 | 14430 | 1064 |
| 297 | 20240529 | 140200 | 5394455280 | 14450 | 14450 | 14450 | 14420 | 63 |
| 298 | 20240529 | 140100 | 5393544960 | 14410 | 14480 | 14490 | 14410 | 286 |
| 299 | 20240529 | 140000 | 5389414950 | 14460 | 14460 | 14460 | 14460 | 26 |
| 300 | 20240529 | 135900 | 5389038990 | 14500 | 14410 | 14500 | 14410 | 17 |
| 301 | 20240529 | 135800 | 5388793660 | 14410 | 14430 | 14430 | 14410 | 473 |
| 302 | 20240529 | 135700 | 5381972430 | 14510 | 14500 | 14530 | 14410 | 2836 |
| 303 | 20240529 | 135600 | 5341068960 | 14500 | 14570 | 14570 | 14500 | 91 |
| 304 | 20240529 | 135500 | 5339747790 | 14570 | 14510 | 14570 | 14500 | 1846 |
| 305 | 20240529 | 135400 | 5312959250 | 14600 | 14610 | 14610 | 14510 | 774 |
| 306 | 20240529 | 135300 | 5301654180 | 14620 | 14520 | 14620 | 14480 | 1139 |
| 307 | 20240529 | 135200 | 5285110370 | 14510 | 14570 | 14600 | 14510 | 2433 |
| 308 | 20240529 | 135100 | 5249699520 | 14570 | 14550 | 14570 | 14550 | 103 |
| 309 | 20240529 | 135000 | 5248200810 | 14530 | 14530 | 14620 | 14530 | 262 |
| 310 | 20240529 | 134900 | 5244389990 | 14620 | 14630 | 14640 | 14540 | 250 |
| 311 | 20240529 | 134800 | 5240748090 | 14560 | 14560 | 14650 | 14530 | 352 |
| 312 | 20240529 | 134700 | 5235610430 | 14560 | 14690 | 14690 | 14560 | 401 |
| 313 | 20240529 | 134600 | 5229767310 | 14700 | 14630 | 14720 | 14610 | 372 |
| 314 | 20240529 | 134500 | 5224315720 | 14690 | 14620 | 14750 | 14620 | 1692 |
| 315 | 20240529 | 134400 | 5199493100 | 14630 | 14510 | 14630 | 14510 | 1030 |
| 316 | 20240529 | 134300 | 5184507120 | 14510 | 14500 | 14520 | 14460 | 1549 |
| 317 | 20240529 | 134200 | 5162069120 | 14500 | 14550 | 14560 | 14500 | 136 |
| 318 | 20240529 | 134100 | 5160093210 | 14580 | 14530 | 14590 | 14460 | 960 |
| 319 | 20240529 | 134000 | 5146138670 | 14570 | 14530 | 14580 | 14530 | 639 |
| 320 | 20240529 | 133900 | 5136835860 | 14410 | 14610 | 14610 | 14300 | 5351 |
| 321 | 20240529 | 133800 | 5059592700 | 14640 | 14650 | 14650 | 14620 | 1394 |
| 322 | 20240529 | 133700 | 5039200260 | 14640 | 14660 | 14660 | 14640 | 167 |
| 323 | 20240529 | 133600 | 5036755040 | 14660 | 14680 | 14680 | 14660 | 1145 |
| 324 | 20240529 | 133500 | 5019958020 | 14680 | 14760 | 14770 | 14680 | 4675 |
| 325 | 20240529 | 133400 | 4951161730 | 14820 | 14840 | 14840 | 14750 | 1472 |
| 326 | 20240529 | 133300 | 4929421010 | 14750 | 14770 | 14850 | 14750 | 2549 |
| 327 | 20240529 | 133200 | 4891666180 | 14770 | 14720 | 14770 | 14720 | 231 |
| 328 | 20240529 | 133100 | 4888258850 | 14760 | 14780 | 14790 | 14720 | 955 |
| 329 | 20240529 | 133000 | 4874156920 | 14770 | 14750 | 14770 | 14750 | 791 |
| 330 | 20240529 | 132900 | 4862476830 | 14770 | 14710 | 14770 | 14710 | 14 |
| 331 | 20240529 | 132800 | 4862270770 | 14700 | 14690 | 14760 | 14690 | 884 |
| 332 | 20240529 | 132700 | 4849264770 | 14690 | 14680 | 14720 | 14680 | 1619 |
| 333 | 20240529 | 132600 | 4825473300 | 14690 | 14770 | 14770 | 14690 | 2250 |
| 334 | 20240529 | 132500 | 4792386890 | 14790 | 14730 | 14790 | 14690 | 2713 |
| 335 | 20240529 | 132400 | 4752371230 | 14730 | 14720 | 14730 | 14660 | 722 |
| 336 | 20240529 | 132300 | 4741764940 | 14680 | 14750 | 14750 | 14540 | 5785 |
| 337 | 20240529 | 132200 | 4656932130 | 14750 | 14880 | 14890 | 14750 | 7459 |
| 338 | 20240529 | 132100 | 4546460950 | 14890 | 14920 | 14940 | 14840 | 2791 |
| 339 | 20240529 | 132000 | 4504881280 | 14900 | 14800 | 14940 | 14800 | 8528 |
| 340 | 20240529 | 131900 | 4377921730 | 14800 | 14860 | 14870 | 14800 | 4130 |
| 341 | 20240529 | 131800 | 4316711610 | 14860 | 14830 | 14860 | 14810 | 1376 |
| 342 | 20240529 | 131700 | 4296290870 | 14830 | 14750 | 14830 | 14740 | 1734 |
| 343 | 20240529 | 131600 | 4270613000 | 14740 | 14790 | 14800 | 14710 | 1448 |
| 344 | 20240529 | 131500 | 4249234720 | 14800 | 14740 | 14830 | 14700 | 1587 |
| 345 | 20240529 | 131400 | 4225773830 | 14770 | 14790 | 14860 | 14690 | 4921 |
| 346 | 20240529 | 131300 | 4153109910 | 14800 | 14690 | 14900 | 14690 | 20205 |
| 347 | 20240529 | 131200 | 3854362150 | 14680 | 14640 | 14680 | 14630 | 1991 |
| 348 | 20240529 | 131100 | 3825169080 | 14640 | 14660 | 14700 | 14620 | 2075 |
| 349 | 20240529 | 131000 | 3794780910 | 14660 | 14600 | 14710 | 14590 | 4665 |
| 350 | 20240529 | 130900 | 3726370890 | 14600 | 14700 | 14730 | 14590 | 3980 |
| 351 | 20240529 | 130800 | 3668118780 | 14700 | 14650 | 14730 | 14600 | 9666 |
| 352 | 20240529 | 130700 | 3526356120 | 14650 | 14470 | 14700 | 14470 | 13322 |
| 353 | 20240529 | 130600 | 3331816030 | 14430 | 14360 | 14480 | 14360 | 9320 |
| 354 | 20240529 | 130500 | 3197587310 | 14360 | 14340 | 14360 | 14330 | 339 |
| 355 | 20240529 | 130400 | 3192722020 | 14340 | 14300 | 14350 | 14290 | 743 |
| 356 | 20240529 | 130300 | 3182087980 | 14300 | 14300 | 14300 | 14300 | 19 |
| 357 | 20240529 | 130200 | 3181816280 | 14270 | 14300 | 14300 | 14270 | 254 |
| 358 | 20240529 | 130100 | 3178189180 | 14300 | 14340 | 14340 | 14300 | 748 |
| 359 | 20240529 | 130000 | 3167475540 | 14330 | 14370 | 14370 | 14330 | 1134 |
| 360 | 20240529 | 125900 | 3151202030 | 14350 | 14250 | 14370 | 14250 | 12203 |
| 361 | 20240529 | 125800 | 2976643610 | 14240 | 14220 | 14240 | 14220 | 968 |
| 362 | 20240529 | 125700 | 2962871640 | 14210 | 14200 | 14220 | 14200 | 993 |
| 363 | 20240529 | 125600 | 2948765110 | 14200 | 14200 | 14200 | 14200 | 10 |
| 364 | 20240529 | 125500 | 2948623110 | 14150 | 14190 | 14240 | 14150 | 1912 |
| 365 | 20240529 | 125400 | 2921519380 | 14210 | 14120 | 14210 | 14120 | 522 |
| 366 | 20240529 | 125300 | 2914104960 | 14120 | 14190 | 14190 | 14120 | 595 |
| 367 | 20240529 | 125200 | 2905696480 | 14200 | 14210 | 14210 | 14200 | 37 |
| 368 | 20240529 | 125100 | 2905171070 | 14210 | 14220 | 14240 | 14210 | 723 |
| 369 | 20240529 | 125000 | 2894880350 | 14240 | 14230 | 14240 | 14230 | 855 |
| 370 | 20240529 | 124900 | 2882706760 | 14200 | 14290 | 14300 | 14200 | 2162 |
| 371 | 20240529 | 124800 | 2851919130 | 14290 | 14280 | 14290 | 14280 | 4188 |
| 372 | 20240529 | 124700 | 2792097380 | 14280 | 14240 | 14280 | 14230 | 4267 |
| 373 | 20240529 | 124600 | 2731260330 | 14240 | 14220 | 14240 | 14220 | 774 |
| 374 | 20240529 | 124500 | 2720240690 | 14220 | 14230 | 14240 | 14220 | 312 |
| 375 | 20240529 | 124400 | 2715801370 | 14220 | 14210 | 14220 | 14210 | 102 |
| 376 | 20240529 | 124300 | 2714351060 | 14210 | 14210 | 14210 | 14210 | 207 |
| 377 | 20240529 | 124200 | 2711409590 | 14210 | 14210 | 14220 | 14210 | 9 |
| 378 | 20240529 | 124100 | 2711281690 | 14210 | 14190 | 14240 | 14190 | 3910 |
| 379 | 20240529 | 124000 | 2655724130 | 14180 | 14130 | 14180 | 14130 | 2253 |
| 380 | 20240529 | 123900 | 2623855410 | 14130 | 14130 | 14130 | 14130 | 302 |
| 381 | 20240529 | 123800 | 2619588150 | 14130 | 14130 | 14130 | 14130 | 0 |
| 382 | 20240529 | 123700 | 2619588150 | 14130 | 14130 | 14130 | 14130 | 56 |
| 383 | 20240529 | 123600 | 2618796870 | 14130 | 14120 | 14130 | 14120 | 517 |
| 384 | 20240529 | 123500 | 2611491670 | 14080 | 14070 | 14120 | 14070 | 1143 |
| 385 | 20240529 | 123400 | 2595364420 | 14070 | 14060 | 14070 | 14060 | 272 |
| 386 | 20240529 | 123300 | 2591539360 | 14060 | 14060 | 14060 | 14040 | 230 |
| 387 | 20240529 | 123200 | 2588307700 | 14040 | 14040 | 14040 | 14040 | 2 |
| 388 | 20240529 | 123100 | 2588279620 | 14060 | 14060 | 14060 | 14040 | 125 |
| 389 | 20240529 | 123000 | 2586522510 | 14060 | 14060 | 14060 | 14060 | 463 |
| 390 | 20240529 | 122900 | 2580012730 | 14060 | 14100 | 14110 | 14060 | 858 |
| 391 | 20240529 | 122800 | 2567917560 | 14100 | 14070 | 14100 | 14060 | 1756 |
| 392 | 20240529 | 122700 | 2543169160 | 14070 | 14040 | 14070 | 14040 | 265 |
| 393 | 20240529 | 122600 | 2539446260 | 14040 | 14040 | 14040 | 14040 | 0 |
| 394 | 20240529 | 122500 | 2539446260 | 14040 | 14030 | 14040 | 14020 | 199 |
| 395 | 20240529 | 122400 | 2536653570 | 14030 | 13990 | 14030 | 13990 | 10 |
| 396 | 20240529 | 122300 | 2536513630 | 13990 | 13990 | 13990 | 13990 | 5 |
| 397 | 20240529 | 122200 | 2536443680 | 14000 | 13940 | 14000 | 13940 | 1754 |
| 398 | 20240529 | 122100 | 2511922870 | 13910 | 13910 | 13910 | 13910 | 10 |
| 399 | 20240529 | 122000 | 2511783770 | 13940 | 13940 | 13940 | 13940 | 200 |
| 400 | 20240529 | 121900 | 2508995770 | 13900 | 13900 | 13900 | 13900 | 0 |
| 401 | 20240529 | 121800 | 2508995770 | 13900 | 13900 | 13900 | 13900 | 358 |
| 402 | 20240529 | 121700 | 2504019570 | 13890 | 13950 | 13950 | 13880 | 1940 |
| 403 | 20240529 | 121600 | 2477055700 | 13910 | 13940 | 13940 | 13910 | 710 |
| 404 | 20240529 | 121500 | 2467173220 | 13950 | 13950 | 13950 | 13950 | 0 |
| 405 | 20240529 | 121400 | 2467173220 | 13950 | 13950 | 13950 | 13950 | 169 |
| 406 | 20240529 | 121300 | 2464815670 | 13950 | 13950 | 13950 | 13950 | 15 |
| 407 | 20240529 | 121200 | 2464606420 | 13960 | 13950 | 13960 | 13950 | 8 |
| 408 | 20240529 | 121100 | 2464494760 | 13960 | 13960 | 13960 | 13960 | 61 |
| 409 | 20240529 | 121000 | 2463643200 | 13960 | 13960 | 13960 | 13960 | 91 |
| 410 | 20240529 | 120900 | 2462372840 | 13960 | 13990 | 13990 | 13960 | 651 |
| 411 | 20240529 | 120800 | 2453278230 | 14000 | 14000 | 14000 | 14000 | 1 |
| 412 | 20240529 | 120700 | 2453264230 | 14020 | 14020 | 14020 | 14020 | 2 |
| 413 | 20240529 | 120600 | 2453236190 | 14020 | 14020 | 14020 | 14020 | 161 |
| 414 | 20240529 | 120500 | 2450978970 | 13980 | 13980 | 13980 | 13980 | 0 |
| 415 | 20240529 | 120400 | 2450978970 | 13980 | 13980 | 13980 | 13980 | 36 |
| 416 | 20240529 | 120300 | 2450475690 | 13980 | 13990 | 13990 | 13980 | 95 |
| 417 | 20240529 | 120200 | 2449147550 | 14030 | 13980 | 14030 | 13980 | 6 |
| 418 | 20240529 | 120100 | 2449063620 | 13980 | 13980 | 14000 | 13980 | 100 |
| 419 | 20240529 | 120000 | 2447665540 | 13950 | 14060 | 14070 | 13950 | 1109 |
| 420 | 20240529 | 115900 | 2432088100 | 14060 | 14070 | 14070 | 14060 | 243 |
| 421 | 20240529 | 115800 | 2428671490 | 14070 | 14090 | 14090 | 14070 | 278 |
| 422 | 20240529 | 115700 | 2424754950 | 14110 | 14130 | 14130 | 14110 | 144 |
| 423 | 20240529 | 115600 | 2422721030 | 14130 | 14110 | 14130 | 14110 | 317 |
| 424 | 20240529 | 115500 | 2418244160 | 14100 | 14130 | 14130 | 14090 | 1615 |
| 425 | 20240529 | 115400 | 2395426610 | 14150 | 14130 | 14160 | 14110 | 1534 |
| 426 | 20240529 | 115300 | 2373764590 | 14130 | 14130 | 14160 | 14130 | 257 |
| 427 | 20240529 | 115200 | 2370126990 | 14130 | 14120 | 14130 | 14120 | 201 |
| 428 | 20240529 | 115100 | 2367288730 | 14120 | 14170 | 14180 | 14120 | 653 |
| 429 | 20240529 | 115000 | 2358040640 | 14120 | 14120 | 14120 | 14120 | 19 |
| 430 | 20240529 | 114900 | 2357772360 | 14100 | 14090 | 14100 | 14090 | 497 |
| 431 | 20240529 | 114800 | 2350764950 | 14090 | 14060 | 14090 | 14060 | 122 |
| 432 | 20240529 | 114700 | 2349047600 | 14040 | 14030 | 14050 | 14030 | 120 |
| 433 | 20240529 | 114600 | 2347362050 | 14030 | 13990 | 14030 | 13990 | 666 |
| 434 | 20240529 | 114500 | 2338036280 | 13980 | 13980 | 13980 | 13980 | 10 |
| 435 | 20240529 | 114400 | 2337896480 | 13980 | 13980 | 13980 | 13980 | 170 |
| 436 | 20240529 | 114300 | 2335519880 | 13980 | 13950 | 13980 | 13950 | 81 |
| 437 | 20240529 | 114200 | 2334389750 | 13950 | 13950 | 13950 | 13950 | 20 |
| 438 | 20240529 | 114100 | 2334110750 | 13980 | 13980 | 13980 | 13980 | 145 |
| 439 | 20240529 | 114000 | 2332083650 | 13960 | 13960 | 13960 | 13960 | 179 |
| 440 | 20240529 | 113900 | 2329584810 | 13960 | 13990 | 13990 | 13960 | 280 |
| 441 | 20240529 | 113800 | 2325674720 | 13990 | 13990 | 13990 | 13990 | 435 |
| 442 | 20240529 | 113700 | 2319589070 | 13980 | 14040 | 14040 | 13980 | 1813 |
| 443 | 20240529 | 113600 | 2294209170 | 14040 | 14030 | 14040 | 14020 | 406 |
| 444 | 20240529 | 113500 | 2288515100 | 14030 | 14030 | 14030 | 14030 | 1 |
| 445 | 20240529 | 113400 | 2288501070 | 14040 | 14040 | 14040 | 14040 | 184 |
| 446 | 20240529 | 113300 | 2285917710 | 14040 | 14040 | 14040 | 14040 | 78 |
| 447 | 20240529 | 113200 | 2284822590 | 14040 | 14040 | 14040 | 14040 | 20 |
| 448 | 20240529 | 113100 | 2284541790 | 14040 | 14040 | 14040 | 14040 | 520 |
| 449 | 20240529 | 113000 | 2277240990 | 14040 | 13990 | 14040 | 13990 | 1101 |
| 450 | 20240529 | 112900 | 2261817550 | 13960 | 13970 | 13970 | 13960 | 21 |
| 451 | 20240529 | 112800 | 2261524330 | 13990 | 13990 | 13990 | 13970 | 50 |
| 452 | 20240529 | 112700 | 2260824850 | 13990 | 13940 | 13990 | 13930 | 188 |
| 453 | 20240529 | 112600 | 2258204030 | 13940 | 13930 | 13950 | 13930 | 752 |
| 454 | 20240529 | 112500 | 2247724010 | 13950 | 13950 | 13950 | 13930 | 240 |
| 455 | 20240529 | 112400 | 2244377800 | 13940 | 13940 | 13940 | 13940 | 112 |
| 456 | 20240529 | 112300 | 2242816520 | 13940 | 13940 | 13950 | 13940 | 321 |
| 457 | 20240529 | 112200 | 2238341770 | 13960 | 13990 | 13990 | 13930 | 334 |
| 458 | 20240529 | 112100 | 2233681340 | 14010 | 13980 | 14030 | 13980 | 900 |
| 459 | 20240529 | 112000 | 2221083290 | 13980 | 14000 | 14000 | 13980 | 284 |
| 460 | 20240529 | 111900 | 2217110870 | 14000 | 14020 | 14020 | 14000 | 301 |
| 461 | 20240529 | 111800 | 2212893000 | 14030 | 14030 | 14030 | 14030 | 286 |
| 462 | 20240529 | 111700 | 2208880420 | 14040 | 14080 | 14080 | 14030 | 247 |
| 463 | 20240529 | 111600 | 2205410800 | 14090 | 14130 | 14130 | 14080 | 203 |
| 464 | 20240529 | 111500 | 2202550240 | 14140 | 14190 | 14190 | 14140 | 768 |
| 465 | 20240529 | 111400 | 2191664440 | 14200 | 14180 | 14200 | 14180 | 1491 |
| 466 | 20240529 | 111300 | 2170508970 | 14180 | 14150 | 14180 | 14150 | 316 |
| 467 | 20240529 | 111200 | 2166033310 | 14150 | 14200 | 14210 | 14150 | 359 |
| 468 | 20240529 | 111100 | 2160942500 | 14210 | 14170 | 14220 | 14110 | 6318 |
| 469 | 20240529 | 111000 | 2071259090 | 14170 | 14170 | 14180 | 14130 | 2216 |
| 470 | 20240529 | 110900 | 2039869930 | 14170 | 14140 | 14170 | 14110 | 1081 |
| 471 | 20240529 | 110800 | 2024555980 | 14140 | 14100 | 14170 | 14100 | 2377 |
| 472 | 20240529 | 110700 | 1990916820 | 14100 | 14140 | 14170 | 14100 | 5964 |
| 473 | 20240529 | 110600 | 1906501560 | 14140 | 14080 | 14150 | 14080 | 2572 |
| 474 | 20240529 | 110500 | 1870192770 | 14080 | 14050 | 14080 | 14050 | 122 |
| 475 | 20240529 | 110400 | 1868475470 | 14100 | 14020 | 14100 | 13960 | 1517 |
| 476 | 20240529 | 110300 | 1847138960 | 14030 | 14030 | 14050 | 13950 | 958 |
| 477 | 20240529 | 110200 | 1833685600 | 14040 | 14040 | 14100 | 14040 | 1667 |
| 478 | 20240529 | 110100 | 1810203490 | 14040 | 14050 | 14100 | 14040 | 3692 |
| 479 | 20240529 | 110000 | 1758164130 | 14050 | 14020 | 14070 | 14020 | 2177 |
| 480 | 20240529 | 105900 | 1727575960 | 14020 | 13990 | 14020 | 13980 | 2883 |
| 481 | 20240529 | 105800 | 1687216350 | 14000 | 14000 | 14000 | 14000 | 143 |
| 482 | 20240529 | 105700 | 1685214350 | 14000 | 13950 | 14000 | 13920 | 2174 |
| 483 | 20240529 | 105600 | 1654815340 | 13950 | 13910 | 13970 | 13910 | 1004 |
| 484 | 20240529 | 105500 | 1640809260 | 13920 | 13890 | 13930 | 13890 | 1536 |
| 485 | 20240529 | 105400 | 1619445230 | 13890 | 13890 | 13890 | 13870 | 106 |
| 486 | 20240529 | 105300 | 1617972910 | 13870 | 13870 | 13890 | 13870 | 186 |
| 487 | 20240529 | 105200 | 1615393070 | 13870 | 13870 | 13890 | 13870 | 122 |
| 488 | 20240529 | 105100 | 1613700640 | 13850 | 13850 | 13870 | 13850 | 110 |
| 489 | 20240529 | 105000 | 1612177120 | 13870 | 13870 | 13870 | 13870 | 6 |
| 490 | 20240529 | 104900 | 1612093900 | 13870 | 13890 | 13890 | 13870 | 685 |
| 491 | 20240529 | 104800 | 1602588360 | 13890 | 13870 | 13890 | 13870 | 428 |
| 492 | 20240529 | 104700 | 1596650160 | 13870 | 13800 | 13870 | 13800 | 627 |
| 493 | 20240529 | 104600 | 1587955870 | 13800 | 13810 | 13830 | 13800 | 297 |
| 494 | 20240529 | 104500 | 1583854190 | 13810 | 13810 | 13810 | 13810 | 4 |
| 495 | 20240529 | 104400 | 1583798950 | 13810 | 13850 | 13850 | 13810 | 376 |
| 496 | 20240529 | 104300 | 1578601830 | 13850 | 13740 | 13860 | 13720 | 1703 |
| 497 | 20240529 | 104200 | 1555071920 | 13740 | 13780 | 13780 | 13740 | 408 |
| 498 | 20240529 | 104100 | 1549451890 | 13780 | 13750 | 13780 | 13740 | 501 |
| 499 | 20240529 | 104000 | 1542557490 | 13740 | 13700 | 13740 | 13690 | 87 |
| 500 | 20240529 | 103900 | 1541363490 | 13700 | 13700 | 13700 | 13700 | 125 |
| 501 | 20240529 | 103800 | 1539650990 | 13700 | 13700 | 13700 | 13700 | 0 |
| 502 | 20240529 | 103700 | 1539650990 | 13700 | 13720 | 13720 | 13700 | 809 |
| 503 | 20240529 | 103600 | 1528551670 | 13700 | 13650 | 13730 | 13650 | 1061 |
| 504 | 20240529 | 103500 | 1514004500 | 13650 | 13590 | 13650 | 13590 | 198 |
| 505 | 20240529 | 103400 | 1511302770 | 13590 | 13590 | 13590 | 13590 | 0 |
| 506 | 20240529 | 103300 | 1511302770 | 13590 | 13570 | 13590 | 13560 | 239 |
| 507 | 20240529 | 103200 | 1508059060 | 13570 | 13570 | 13570 | 13570 | 22 |
| 508 | 20240529 | 103100 | 1507760520 | 13580 | 13580 | 13580 | 13580 | 0 |
| 509 | 20240529 | 103000 | 1507760520 | 13580 | 13580 | 13580 | 13580 | 540 |
| 510 | 20240529 | 102900 | 1500427320 | 13580 | 13580 | 13580 | 13580 | 73 |
| 511 | 20240529 | 102800 | 1499435980 | 13590 | 13590 | 13590 | 13590 | 7 |
| 512 | 20240529 | 102700 | 1499340850 | 13580 | 13560 | 13580 | 13550 | 307 |
| 513 | 20240529 | 102600 | 1495175610 | 13540 | 13550 | 13550 | 13540 | 213 |
| 514 | 20240529 | 102500 | 1492291480 | 13600 | 13560 | 13600 | 13540 | 46 |
| 515 | 20240529 | 102400 | 1491668360 | 13550 | 13560 | 13560 | 13550 | 129 |
| 516 | 20240529 | 102300 | 1489919530 | 13630 | 13550 | 13650 | 13550 | 53 |
| 517 | 20240529 | 102200 | 1489199090 | 13520 | 13520 | 13520 | 13520 | 1 |
| 518 | 20240529 | 102100 | 1489185570 | 13520 | 13550 | 13550 | 13520 | 260 |
| 519 | 20240529 | 102000 | 1485670340 | 13530 | 13530 | 13530 | 13520 | 577 |
| 520 | 20240529 | 101900 | 1477868270 | 13530 | 13530 | 13530 | 13530 | 0 |
| 521 | 20240529 | 101800 | 1477868270 | 13530 | 13530 | 13540 | 13530 | 2230 |
| 522 | 20240529 | 101700 | 1447696230 | 13530 | 13530 | 13530 | 13530 | 33 |
| 523 | 20240529 | 101600 | 1447249740 | 13530 | 13520 | 13530 | 13520 | 44 |
| 524 | 20240529 | 101500 | 1446654850 | 13530 | 13560 | 13560 | 13530 | 148 |
| 525 | 20240529 | 101400 | 1444650570 | 13560 | 13530 | 13560 | 13530 | 20 |
| 526 | 20240529 | 101300 | 1444379460 | 13550 | 13520 | 13580 | 13520 | 166 |
| 527 | 20240529 | 101200 | 1442132470 | 13480 | 13490 | 13490 | 13480 | 1189 |
| 528 | 20240529 | 101100 | 1426104730 | 13480 | 13510 | 13510 | 13480 | 68 |
| 529 | 20240529 | 101000 | 1425186480 | 13510 | 13510 | 13510 | 13510 | 102 |
| 530 | 20240529 | 100900 | 1423808460 | 13500 | 13490 | 13500 | 13480 | 1151 |
| 531 | 20240529 | 100800 | 1408282370 | 13490 | 13490 | 13500 | 13470 | 716 |
| 532 | 20240529 | 100700 | 1398627780 | 13490 | 13490 | 13490 | 13480 | 455 |
| 533 | 20240529 | 100600 | 1392493320 | 13480 | 13480 | 13540 | 13470 | 660 |
| 534 | 20240529 | 100500 | 1383597530 | 13510 | 13490 | 13510 | 13470 | 801 |
| 535 | 20240529 | 100400 | 1372792170 | 13480 | 13490 | 13490 | 13460 | 1454 |
| 536 | 20240529 | 100300 | 1353208400 | 13490 | 13570 | 13580 | 13480 | 8030 |
| 537 | 20240529 | 100200 | 1244642860 | 13570 | 13570 | 13570 | 13570 | 1 |
| 538 | 20240529 | 100100 | 1244629290 | 13560 | 13550 | 13580 | 13550 | 187 |
| 539 | 20240529 | 100000 | 1242091420 | 13550 | 13590 | 13590 | 13550 | 565 |
| 540 | 20240529 | 095900 | 1234432950 | 13590 | 13590 | 13590 | 13590 | 215 |
| 541 | 20240529 | 095800 | 1231511100 | 13550 | 13550 | 13590 | 13540 | 613 |
| 542 | 20240529 | 095700 | 1223185790 | 13590 | 13580 | 13590 | 13550 | 1757 |
| 543 | 20240529 | 095600 | 1199359680 | 13590 | 13570 | 13590 | 13570 | 312 |
| 544 | 20240529 | 095500 | 1195125760 | 13570 | 13580 | 13580 | 13570 | 200 |
| 545 | 20240529 | 095400 | 1192410130 | 13620 | 13590 | 13620 | 13580 | 137 |
| 546 | 20240529 | 095300 | 1190549390 | 13590 | 13580 | 13590 | 13580 | 21 |
| 547 | 20240529 | 095200 | 1190264110 | 13580 | 13590 | 13590 | 13580 | 45 |
| 548 | 20240529 | 095100 | 1189652960 | 13580 | 13580 | 13590 | 13580 | 314 |
| 549 | 20240529 | 095000 | 1185388670 | 13580 | 13570 | 13620 | 13550 | 1073 |
| 550 | 20240529 | 094900 | 1170808580 | 13570 | 13550 | 13570 | 13550 | 1756 |
| 551 | 20240529 | 094800 | 1146997340 | 13550 | 13610 | 13610 | 13550 | 1330 |
| 552 | 20240529 | 094700 | 1128941210 | 13600 | 13640 | 13640 | 13600 | 2247 |
| 553 | 20240529 | 094600 | 1098356170 | 13630 | 13630 | 13640 | 13630 | 1270 |
| 554 | 20240529 | 094500 | 1081045270 | 13640 | 13720 | 13720 | 13640 | 1165 |
| 555 | 20240529 | 094400 | 1065119570 | 13720 | 13710 | 13770 | 13690 | 3847 |
| 556 | 20240529 | 094300 | 1012410890 | 13720 | 13700 | 13760 | 13700 | 1240 |
| 557 | 20240529 | 094200 | 995390810 | 13700 | 13770 | 13770 | 13700 | 2193 |
| 558 | 20240529 | 094100 | 965295380 | 13730 | 13780 | 13780 | 13730 | 1868 |
| 559 | 20240529 | 094000 | 939598910 | 13780 | 13800 | 13800 | 13780 | 398 |
| 560 | 20240529 | 093900 | 934112360 | 13880 | 13910 | 13910 | 13800 | 3307 |
| 561 | 20240529 | 093800 | 888263660 | 13880 | 13860 | 13880 | 13860 | 751 |
| 562 | 20240529 | 093700 | 877849650 | 13850 | 13860 | 13860 | 13790 | 2315 |
| 563 | 20240529 | 093600 | 845838110 | 13860 | 13980 | 13990 | 13830 | 5170 |
| 564 | 20240529 | 093500 | 773843400 | 13980 | 13970 | 13990 | 13940 | 3336 |
| 565 | 20240529 | 093400 | 727232350 | 13970 | 13840 | 13970 | 13840 | 4818 |
| 566 | 20240529 | 093300 | 660205470 | 13890 | 13770 | 13890 | 13770 | 7392 |
| 567 | 20240529 | 093200 | 557981370 | 13770 | 13690 | 13770 | 13690 | 714 |
| 568 | 20240529 | 093100 | 548157540 | 13720 | 13680 | 13750 | 13680 | 487 |
| 569 | 20240529 | 093000 | 541472090 | 13720 | 13730 | 13730 | 13720 | 301 |
| 570 | 20240529 | 092900 | 537340090 | 13730 | 13710 | 13770 | 13670 | 1571 |
| 571 | 20240529 | 092800 | 515734010 | 13660 | 13700 | 13720 | 13660 | 1219 |
| 572 | 20240529 | 092700 | 499041720 | 13680 | 13670 | 13690 | 13670 | 580 |
| 573 | 20240529 | 092600 | 491111630 | 13670 | 13670 | 13670 | 13670 | 0 |
| 574 | 20240529 | 092500 | 491111630 | 13670 | 13680 | 13680 | 13670 | 59 |
| 575 | 20240529 | 092400 | 490304650 | 13710 | 13720 | 13720 | 13710 | 134 |
| 576 | 20240529 | 092300 | 488467410 | 13750 | 13630 | 13750 | 13600 | 2561 |
| 577 | 20240529 | 092200 | 453417600 | 13650 | 13600 | 13650 | 13600 | 789 |
| 578 | 20240529 | 092100 | 442683490 | 13600 | 13620 | 13630 | 13600 | 315 |
| 579 | 20240529 | 092000 | 438394200 | 13620 | 13620 | 13620 | 13540 | 462 |
| 580 | 20240529 | 091900 | 432120340 | 13700 | 13700 | 13700 | 13700 | 8 |
| 581 | 20240529 | 091800 | 432010740 | 13690 | 13540 | 13690 | 13530 | 1261 |
| 582 | 20240529 | 091700 | 414830650 | 13610 | 13530 | 13620 | 13520 | 1188 |
| 583 | 20240529 | 091600 | 398724880 | 13620 | 13550 | 13620 | 13520 | 1396 |
| 584 | 20240529 | 091500 | 379787360 | 13520 | 13580 | 13580 | 13520 | 1525 |
| 585 | 20240529 | 091400 | 359106560 | 13580 | 13580 | 13580 | 13580 | 3 |
| 586 | 20240529 | 091300 | 359065820 | 13580 | 13650 | 13650 | 13580 | 444 |
| 587 | 20240529 | 091200 | 353033220 | 13650 | 13560 | 13650 | 13560 | 482 |
| 588 | 20240529 | 091100 | 346485340 | 13600 | 13580 | 13600 | 13530 | 1620 |
| 589 | 20240529 | 091000 | 324468630 | 13550 | 13490 | 13550 | 13480 | 3321 |
| 590 | 20240529 | 090900 | 279628680 | 13500 | 13540 | 13590 | 13500 | 7536 |
| 591 | 20240529 | 090800 | 177772070 | 13540 | 13610 | 13610 | 13540 | 1612 |
| 592 | 20240529 | 090700 | 155875380 | 13600 | 13600 | 13600 | 13590 | 176 |
| 593 | 20240529 | 090600 | 153481800 | 13600 | 13650 | 13720 | 13600 | 3133 |
| 594 | 20240529 | 090500 | 110783270 | 13650 | 13750 | 13750 | 13650 | 1024 |
| 595 | 20240529 | 090400 | 96787780 | 13690 | 13760 | 13760 | 13690 | 65 |
| 596 | 20240529 | 090300 | 95896910 | 13770 | 13770 | 13770 | 13770 | 100 |
| 597 | 20240529 | 090200 | 94519910 | 13770 | 13840 | 13840 | 13650 | 914 |
| 598 | 20240529 | 090100 | 81929400 | 13880 | 13630 | 13880 | 13610 | 2871 |
| 599 | 20240529 | 090000 | 42682770 | 13610 | 13660 | 13690 | 13610 | 3124 |