30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 192300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 3 | 20240529 | 192200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20240529 | 192100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20240529 | 192000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20240529 | 191900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20240529 | 191800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20240529 | 191700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20240529 | 191600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20240529 | 191500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20240529 | 191400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20240529 | 191300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20240529 | 191200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20240529 | 191100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20240529 | 191000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20240529 | 190900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20240529 | 190800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20240529 | 190700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20240529 | 190600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20240529 | 190500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20240529 | 190400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20240529 | 190300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20240529 | 190200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20240529 | 190100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20240529 | 190000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20240529 | 185900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20240529 | 185800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20240529 | 185700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20240529 | 185600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20240529 | 185500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20240529 | 185400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20240529 | 185300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 33 | 20240529 | 185200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20240529 | 185100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20240529 | 185000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20240529 | 184900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20240529 | 184800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20240529 | 184700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20240529 | 184600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20240529 | 184500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20240529 | 184400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20240529 | 184300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20240529 | 184200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20240529 | 184100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20240529 | 184000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20240529 | 183900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20240529 | 183800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20240529 | 183700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20240529 | 183600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20240529 | 183500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20240529 | 183400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20240529 | 183300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20240529 | 183200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20240529 | 183100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20240529 | 183000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20240529 | 182900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20240529 | 182800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20240529 | 182700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20240529 | 182600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20240529 | 182500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20240529 | 182400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20240529 | 182300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 63 | 20240529 | 182200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20240529 | 182100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20240529 | 182000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20240529 | 181900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20240529 | 181800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20240529 | 181700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20240529 | 181600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20240529 | 181500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20240529 | 181400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20240529 | 181300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20240529 | 181200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20240529 | 181100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20240529 | 181000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20240529 | 180900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20240529 | 180800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20240529 | 180700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20240529 | 180600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20240529 | 180500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20240529 | 180400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20240529 | 180300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20240529 | 180200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20240529 | 180100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20240529 | 180000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20240529 | 175900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20240529 | 175800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20240529 | 175700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20240529 | 175600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20240529 | 175500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20240529 | 175400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20240529 | 175300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 93 | 20240529 | 175200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20240529 | 175100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20240529 | 175000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20240529 | 174900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20240529 | 174800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20240529 | 174700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20240529 | 174600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20240529 | 174500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20240529 | 174400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20240529 | 174300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20240529 | 174200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20240529 | 174100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20240529 | 174000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20240529 | 173900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20240529 | 173800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20240529 | 173700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20240529 | 173600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20240529 | 173500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20240529 | 173400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20240529 | 173300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20240529 | 173200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20240529 | 173100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20240529 | 173000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20240529 | 172900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20240529 | 172800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20240529 | 172700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20240529 | 172600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20240529 | 172500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20240529 | 172400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20240529 | 172300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 123 | 20240529 | 172200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20240529 | 172100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20240529 | 172000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20240529 | 171900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20240529 | 171800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20240529 | 171700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20240529 | 171600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20240529 | 171500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20240529 | 171400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20240529 | 171300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20240529 | 171200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20240529 | 171100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20240529 | 171000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20240529 | 170900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20240529 | 170800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20240529 | 170700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20240529 | 170600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20240529 | 170500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20240529 | 170400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20240529 | 170300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20240529 | 170200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20240529 | 170100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20240529 | 170000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20240529 | 165900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20240529 | 165800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20240529 | 165700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20240529 | 165600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20240529 | 165500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20240529 | 165400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20240529 | 165300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 153 | 20240529 | 165200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20240529 | 165100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20240529 | 165000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20240529 | 164900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20240529 | 164800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20240529 | 164700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20240529 | 164600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20240529 | 164500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20240529 | 164400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20240529 | 164300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20240529 | 164200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20240529 | 164100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20240529 | 164000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20240529 | 163900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20240529 | 163800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20240529 | 163700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20240529 | 163600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20240529 | 163500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20240529 | 163400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20240529 | 163300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20240529 | 163200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20240529 | 163100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20240529 | 163000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20240529 | 162900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20240529 | 162800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20240529 | 162700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20240529 | 162600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20240529 | 162500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20240529 | 162400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20240529 | 162300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 183 | 20240529 | 162200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20240529 | 162100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20240529 | 162000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20240529 | 161900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20240529 | 161800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20240529 | 161700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20240529 | 161600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20240529 | 161500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20240529 | 161400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20240529 | 161300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20240529 | 161200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20240529 | 161100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 195 | 20240529 | 161000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 196 | 20240529 | 160900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 197 | 20240529 | 160800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 198 | 20240529 | 160700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 199 | 20240529 | 160600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 200 | 20240529 | 160500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 201 | 20240529 | 160400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 202 | 20240529 | 160300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 203 | 20240529 | 160200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 204 | 20240529 | 160100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 205 | 20240529 | 160000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 206 | 20240529 | 155900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20240529 | 155800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20240529 | 155700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 209 | 20240529 | 155600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20240529 | 155500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 211 | 20240529 | 155400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 212 | 20240529 | 155300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 213 | 20240529 | 155200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 214 | 20240529 | 155100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 215 | 20240529 | 155000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 216 | 20240529 | 154900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 217 | 20240529 | 154800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 218 | 20240529 | 154700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 219 | 20240529 | 154600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 220 | 20240529 | 154500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 221 | 20240529 | 154400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 222 | 20240529 | 154300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 223 | 20240529 | 154200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20240529 | 154100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20240529 | 154000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20240529 | 153900 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 227 | 20240529 | 153800 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 228 | 20240529 | 153700 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 229 | 20240529 | 153600 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 230 | 20240529 | 153500 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 231 | 20240529 | 153400 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20240529 | 153300 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20240529 | 153200 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 234 | 20240529 | 153100 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 0 |
| 235 | 20240529 | 153000 | 2230835065 | 4200 | 4200 | 4200 | 4200 | 7356 |
| 236 | 20240529 | 152900 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 237 | 20240529 | 152800 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 238 | 20240529 | 152700 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 239 | 20240529 | 152600 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 240 | 20240529 | 152500 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 241 | 20240529 | 152400 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 242 | 20240529 | 152300 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 243 | 20240529 | 152200 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 244 | 20240529 | 152100 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 245 | 20240529 | 152000 | 2199939865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 246 | 20240529 | 151900 | 2199939865 | 4220 | 4200 | 4220 | 4200 | 1035 |
| 247 | 20240529 | 151800 | 2195592325 | 4200 | 4220 | 4220 | 4200 | 1056 |
| 248 | 20240529 | 151700 | 2191150380 | 4220 | 4210 | 4225 | 4195 | 19805 |
| 249 | 20240529 | 151600 | 2107920405 | 4210 | 4215 | 4215 | 4210 | 4015 |
| 250 | 20240529 | 151500 | 2091011100 | 4215 | 4220 | 4225 | 4210 | 2753 |
| 251 | 20240529 | 151400 | 2079412620 | 4230 | 4230 | 4230 | 4205 | 30332 |
| 252 | 20240529 | 151300 | 1951494355 | 4230 | 4225 | 4230 | 4225 | 389 |
| 253 | 20240529 | 151200 | 1949850455 | 4225 | 4230 | 4230 | 4225 | 375 |
| 254 | 20240529 | 151100 | 1948265710 | 4230 | 4230 | 4230 | 4225 | 3484 |
| 255 | 20240529 | 151000 | 1933542480 | 4230 | 4230 | 4230 | 4230 | 50 |
| 256 | 20240529 | 150900 | 1933330980 | 4230 | 4230 | 4230 | 4230 | 1417 |
| 257 | 20240529 | 150800 | 1927337070 | 4230 | 4230 | 4230 | 4230 | 243 |
| 258 | 20240529 | 150700 | 1926309180 | 4230 | 4230 | 4230 | 4225 | 264 |
| 259 | 20240529 | 150600 | 1925193255 | 4230 | 4230 | 4230 | 4225 | 400 |
| 260 | 20240529 | 150500 | 1923501770 | 4230 | 4230 | 4230 | 4230 | 78 |
| 261 | 20240529 | 150400 | 1923171830 | 4225 | 4225 | 4225 | 4225 | 83 |
| 262 | 20240529 | 150300 | 1922821155 | 4220 | 4220 | 4225 | 4220 | 3109 |
| 263 | 20240529 | 150200 | 1909689135 | 4225 | 4230 | 4230 | 4225 | 1085 |
| 264 | 20240529 | 150100 | 1905104710 | 4225 | 4230 | 4230 | 4225 | 2703 |
| 265 | 20240529 | 150000 | 1893682175 | 4230 | 4230 | 4230 | 4230 | 127 |
| 266 | 20240529 | 145900 | 1893144965 | 4230 | 4230 | 4230 | 4225 | 1319 |
| 267 | 20240529 | 145800 | 1887567095 | 4225 | 4230 | 4230 | 4225 | 105 |
| 268 | 20240529 | 145700 | 1887123465 | 4230 | 4225 | 4230 | 4225 | 688 |
| 269 | 20240529 | 145600 | 1884216125 | 4225 | 4225 | 4225 | 4225 | 400 |
| 270 | 20240529 | 145500 | 1882526125 | 4225 | 4230 | 4230 | 4225 | 6051 |
| 271 | 20240529 | 145400 | 1856952385 | 4230 | 4235 | 4235 | 4230 | 5572 |
| 272 | 20240529 | 145300 | 1833382715 | 4235 | 4235 | 4235 | 4230 | 853 |
| 273 | 20240529 | 145200 | 1829771505 | 4240 | 4240 | 4240 | 4240 | 8 |
| 274 | 20240529 | 145100 | 1829737585 | 4245 | 4235 | 4245 | 4235 | 44 |
| 275 | 20240529 | 145000 | 1829550845 | 4230 | 4235 | 4235 | 4230 | 114 |
| 276 | 20240529 | 144900 | 1829068065 | 4235 | 4255 | 4255 | 4235 | 4531 |
| 277 | 20240529 | 144800 | 1809878760 | 4255 | 4240 | 4255 | 4235 | 948 |
| 278 | 20240529 | 144700 | 1805848475 | 4240 | 4240 | 4240 | 4240 | 0 |
| 279 | 20240529 | 144600 | 1805848475 | 4240 | 4240 | 4240 | 4235 | 411 |
| 280 | 20240529 | 144500 | 1804105840 | 4240 | 4240 | 4240 | 4240 | 1500 |
| 281 | 20240529 | 144400 | 1797745840 | 4250 | 4250 | 4250 | 4245 | 84 |
| 282 | 20240529 | 144300 | 1797388915 | 4250 | 4245 | 4250 | 4245 | 20 |
| 283 | 20240529 | 144200 | 1797303985 | 4250 | 4250 | 4250 | 4240 | 1622 |
| 284 | 20240529 | 144100 | 1790421485 | 4250 | 4250 | 4250 | 4250 | 260 |
| 285 | 20240529 | 144000 | 1789316485 | 4240 | 4245 | 4250 | 4240 | 2397 |
| 286 | 20240529 | 143900 | 1779153110 | 4250 | 4250 | 4250 | 4250 | 1 |
| 287 | 20240529 | 143800 | 1779148860 | 4250 | 4245 | 4250 | 4245 | 98 |
| 288 | 20240529 | 143700 | 1778732365 | 4240 | 4245 | 4250 | 4240 | 1462 |
| 289 | 20240529 | 143600 | 1772529245 | 4250 | 4250 | 4250 | 4245 | 13037 |
| 290 | 20240529 | 143500 | 1717182020 | 4250 | 4250 | 4250 | 4250 | 1169 |
| 291 | 20240529 | 143400 | 1712213770 | 4250 | 4245 | 4250 | 4245 | 656 |
| 292 | 20240529 | 143300 | 1709428540 | 4250 | 4250 | 4250 | 4250 | 250 |
| 293 | 20240529 | 143200 | 1708366040 | 4250 | 4250 | 4250 | 4250 | 60 |
| 294 | 20240529 | 143100 | 1708111040 | 4245 | 4250 | 4250 | 4245 | 1396 |
| 295 | 20240529 | 143000 | 1702183845 | 4250 | 4255 | 4255 | 4250 | 535 |
| 296 | 20240529 | 142900 | 1699910045 | 4255 | 4255 | 4255 | 4255 | 1 |
| 297 | 20240529 | 142800 | 1699905790 | 4250 | 4255 | 4255 | 4250 | 2340 |
| 298 | 20240529 | 142700 | 1689960760 | 4255 | 4260 | 4260 | 4255 | 721 |
| 299 | 20240529 | 142600 | 1686892895 | 4260 | 4260 | 4260 | 4255 | 1340 |
| 300 | 20240529 | 142500 | 1681190935 | 4260 | 4260 | 4260 | 4260 | 22 |
| 301 | 20240529 | 142400 | 1681097215 | 4265 | 4265 | 4265 | 4265 | 0 |
| 302 | 20240529 | 142300 | 1681097215 | 4265 | 4255 | 4265 | 4255 | 4 |
| 303 | 20240529 | 142200 | 1681080175 | 4265 | 4265 | 4265 | 4265 | 1 |
| 304 | 20240529 | 142100 | 1681075910 | 4250 | 4260 | 4260 | 4250 | 27200 |
| 305 | 20240529 | 142000 | 1565458595 | 4260 | 4265 | 4270 | 4260 | 7 |
| 306 | 20240529 | 141900 | 1565428755 | 4270 | 4270 | 4270 | 4270 | 6 |
| 307 | 20240529 | 141800 | 1565403135 | 4255 | 4270 | 4270 | 4255 | 1001 |
| 308 | 20240529 | 141700 | 1561143095 | 4265 | 4265 | 4265 | 4265 | 0 |
| 309 | 20240529 | 141600 | 1561143095 | 4265 | 4260 | 4275 | 4260 | 234 |
| 310 | 20240529 | 141500 | 1560146230 | 4275 | 4270 | 4275 | 4260 | 1209 |
| 311 | 20240529 | 141400 | 1554995620 | 4275 | 4270 | 4275 | 4260 | 2501 |
| 312 | 20240529 | 141300 | 1544338815 | 4275 | 4270 | 4275 | 4270 | 94 |
| 313 | 20240529 | 141200 | 1543937430 | 4275 | 4270 | 4275 | 4270 | 210 |
| 314 | 20240529 | 141100 | 1543040725 | 4270 | 4270 | 4270 | 4265 | 3 |
| 315 | 20240529 | 141000 | 1543027920 | 4270 | 4270 | 4270 | 4270 | 1 |
| 316 | 20240529 | 140900 | 1543023650 | 4270 | 4270 | 4270 | 4270 | 0 |
| 317 | 20240529 | 140800 | 1543023650 | 4270 | 4265 | 4270 | 4265 | 10 |
| 318 | 20240529 | 140700 | 1542980955 | 4260 | 4270 | 4270 | 4260 | 821 |
| 319 | 20240529 | 140600 | 1539481910 | 4275 | 4270 | 4275 | 4270 | 64 |
| 320 | 20240529 | 140500 | 1539208625 | 4270 | 4270 | 4270 | 4270 | 32 |
| 321 | 20240529 | 140400 | 1539071985 | 4270 | 4270 | 4270 | 4270 | 16 |
| 322 | 20240529 | 140300 | 1539003665 | 4270 | 4270 | 4270 | 4270 | 87 |
| 323 | 20240529 | 140200 | 1538632175 | 4275 | 4265 | 4275 | 4265 | 440 |
| 324 | 20240529 | 140100 | 1536754255 | 4270 | 4270 | 4270 | 4270 | 101 |
| 325 | 20240529 | 140000 | 1536322985 | 4270 | 4270 | 4270 | 4270 | 301 |
| 326 | 20240529 | 135900 | 1535037715 | 4275 | 4265 | 4275 | 4265 | 845 |
| 327 | 20240529 | 135800 | 1531433050 | 4265 | 4265 | 4270 | 4265 | 113 |
| 328 | 20240529 | 135700 | 1530951100 | 4270 | 4270 | 4270 | 4270 | 0 |
| 329 | 20240529 | 135600 | 1530951100 | 4270 | 4265 | 4270 | 4265 | 80 |
| 330 | 20240529 | 135500 | 1530609895 | 4270 | 4270 | 4270 | 4270 | 0 |
| 331 | 20240529 | 135400 | 1530609895 | 4270 | 4270 | 4270 | 4270 | 1 |
| 332 | 20240529 | 135300 | 1530605625 | 4265 | 4265 | 4265 | 4260 | 188 |
| 333 | 20240529 | 135200 | 1529804305 | 4265 | 4265 | 4265 | 4265 | 5 |
| 334 | 20240529 | 135100 | 1529782980 | 4260 | 4265 | 4265 | 4260 | 493 |
| 335 | 20240529 | 135000 | 1527682300 | 4260 | 4260 | 4260 | 4260 | 500 |
| 336 | 20240529 | 134900 | 1525552300 | 4260 | 4260 | 4260 | 4260 | 242 |
| 337 | 20240529 | 134800 | 1524521380 | 4260 | 4260 | 4260 | 4260 | 17 |
| 338 | 20240529 | 134700 | 1524448960 | 4260 | 4260 | 4260 | 4260 | 14 |
| 339 | 20240529 | 134600 | 1524389320 | 4255 | 4260 | 4260 | 4255 | 4000 |
| 340 | 20240529 | 134500 | 1507367215 | 4260 | 4265 | 4265 | 4260 | 155 |
| 341 | 20240529 | 134400 | 1506706860 | 4260 | 4260 | 4260 | 4260 | 52 |
| 342 | 20240529 | 134300 | 1506485340 | 4260 | 4260 | 4260 | 4260 | 481 |
| 343 | 20240529 | 134200 | 1504436280 | 4255 | 4260 | 4260 | 4255 | 2269 |
| 344 | 20240529 | 134100 | 1494770360 | 4265 | 4265 | 4265 | 4265 | 819 |
| 345 | 20240529 | 134000 | 1491277325 | 4265 | 4265 | 4265 | 4265 | 1412 |
| 346 | 20240529 | 133900 | 1485255145 | 4270 | 4270 | 4270 | 4270 | 118 |
| 347 | 20240529 | 133800 | 1484751285 | 4270 | 4265 | 4270 | 4265 | 418 |
| 348 | 20240529 | 133700 | 1482968510 | 4270 | 4270 | 4270 | 4265 | 103 |
| 349 | 20240529 | 133600 | 1482528895 | 4270 | 4270 | 4270 | 4270 | 2 |
| 350 | 20240529 | 133500 | 1482520355 | 4275 | 4275 | 4275 | 4275 | 9 |
| 351 | 20240529 | 133400 | 1482481880 | 4275 | 4275 | 4275 | 4275 | 15 |
| 352 | 20240529 | 133300 | 1482417755 | 4265 | 4270 | 4270 | 4265 | 450 |
| 353 | 20240529 | 133200 | 1480498435 | 4265 | 4275 | 4275 | 4265 | 750 |
| 354 | 20240529 | 133100 | 1477299415 | 4280 | 4275 | 4280 | 4275 | 15 |
| 355 | 20240529 | 133000 | 1477235240 | 4275 | 4275 | 4275 | 4275 | 1 |
| 356 | 20240529 | 132900 | 1477230965 | 4280 | 4280 | 4280 | 4280 | 4 |
| 357 | 20240529 | 132800 | 1477213845 | 4260 | 4280 | 4285 | 4260 | 3239 |
| 358 | 20240529 | 132700 | 1463348315 | 4275 | 4275 | 4275 | 4275 | 1160 |
| 359 | 20240529 | 132600 | 1458389315 | 4255 | 4290 | 4295 | 4255 | 10006 |
| 360 | 20240529 | 132500 | 1415794445 | 4300 | 4270 | 4300 | 4270 | 8310 |
| 361 | 20240529 | 132400 | 1380124540 | 4265 | 4260 | 4270 | 4260 | 2750 |
| 362 | 20240529 | 132300 | 1368409460 | 4260 | 4280 | 4280 | 4260 | 1446 |
| 363 | 20240529 | 132200 | 1362248870 | 4260 | 4265 | 4285 | 4260 | 4603 |
| 364 | 20240529 | 132100 | 1342590835 | 4265 | 4265 | 4265 | 4265 | 304 |
| 365 | 20240529 | 132000 | 1341294275 | 4265 | 4265 | 4265 | 4265 | 99 |
| 366 | 20240529 | 131900 | 1340872040 | 4270 | 4270 | 4270 | 4270 | 290 |
| 367 | 20240529 | 131800 | 1339633740 | 4265 | 4265 | 4265 | 4265 | 502 |
| 368 | 20240529 | 131700 | 1337492710 | 4265 | 4265 | 4265 | 4265 | 30 |
| 369 | 20240529 | 131600 | 1337364760 | 4265 | 4265 | 4265 | 4265 | 5 |
| 370 | 20240529 | 131500 | 1337343435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 371 | 20240529 | 131400 | 1337343435 | 4265 | 4265 | 4265 | 4265 | 455 |
| 372 | 20240529 | 131300 | 1335402860 | 4265 | 4265 | 4265 | 4265 | 54 |
| 373 | 20240529 | 131200 | 1335172550 | 4265 | 4265 | 4265 | 4265 | 626 |
| 374 | 20240529 | 131100 | 1332502660 | 4265 | 4265 | 4265 | 4265 | 0 |
| 375 | 20240529 | 131000 | 1332502660 | 4265 | 4260 | 4265 | 4260 | 2023 |
| 376 | 20240529 | 130900 | 1323884565 | 4265 | 4265 | 4265 | 4265 | 92 |
| 377 | 20240529 | 130800 | 1323492185 | 4270 | 4270 | 4270 | 4270 | 10 |
| 378 | 20240529 | 130700 | 1323449485 | 4270 | 4270 | 4270 | 4270 | 50 |
| 379 | 20240529 | 130600 | 1323235985 | 4270 | 4270 | 4270 | 4270 | 2 |
| 380 | 20240529 | 130500 | 1323227445 | 4260 | 4265 | 4265 | 4260 | 883 |
| 381 | 20240529 | 130400 | 1319464250 | 4265 | 4265 | 4265 | 4265 | 246 |
| 382 | 20240529 | 130300 | 1318415060 | 4265 | 4265 | 4265 | 4265 | 320 |
| 383 | 20240529 | 130200 | 1317050260 | 4265 | 4265 | 4265 | 4265 | 10 |
| 384 | 20240529 | 130100 | 1317007610 | 4265 | 4265 | 4265 | 4265 | 109 |
| 385 | 20240529 | 130000 | 1316542725 | 4265 | 4265 | 4265 | 4265 | 333 |
| 386 | 20240529 | 125900 | 1315122480 | 4265 | 4265 | 4265 | 4265 | 150 |
| 387 | 20240529 | 125800 | 1314482730 | 4265 | 4265 | 4265 | 4265 | 150 |
| 388 | 20240529 | 125700 | 1313842980 | 4260 | 4260 | 4260 | 4260 | 330 |
| 389 | 20240529 | 125600 | 1312437180 | 4260 | 4260 | 4260 | 4260 | 460 |
| 390 | 20240529 | 125500 | 1310477580 | 4260 | 4255 | 4260 | 4255 | 1907 |
| 391 | 20240529 | 125400 | 1302363275 | 4255 | 4260 | 4260 | 4255 | 2119 |
| 392 | 20240529 | 125300 | 1293336535 | 4260 | 4260 | 4260 | 4260 | 1522 |
| 393 | 20240529 | 125200 | 1286852815 | 4260 | 4265 | 4265 | 4260 | 892 |
| 394 | 20240529 | 125100 | 1283052310 | 4260 | 4260 | 4260 | 4260 | 0 |
| 395 | 20240529 | 125000 | 1283052310 | 4260 | 4260 | 4260 | 4260 | 0 |
| 396 | 20240529 | 124900 | 1283052310 | 4260 | 4260 | 4260 | 4260 | 0 |
| 397 | 20240529 | 124800 | 1283052310 | 4260 | 4260 | 4260 | 4260 | 1 |
| 398 | 20240529 | 124700 | 1283048050 | 4260 | 4260 | 4260 | 4260 | 0 |
| 399 | 20240529 | 124600 | 1283048050 | 4260 | 4260 | 4260 | 4260 | 5177 |
| 400 | 20240529 | 124500 | 1260994030 | 4265 | 4270 | 4270 | 4265 | 1055 |
| 401 | 20240529 | 124400 | 1256492705 | 4270 | 4270 | 4270 | 4270 | 100 |
| 402 | 20240529 | 124300 | 1256065705 | 4265 | 4265 | 4265 | 4265 | 256 |
| 403 | 20240529 | 124200 | 1254973865 | 4270 | 4270 | 4270 | 4270 | 0 |
| 404 | 20240529 | 124100 | 1254973865 | 4270 | 4270 | 4270 | 4270 | 2 |
| 405 | 20240529 | 124000 | 1254965325 | 4275 | 4275 | 4275 | 4275 | 0 |
| 406 | 20240529 | 123900 | 1254965325 | 4275 | 4275 | 4275 | 4275 | 70 |
| 407 | 20240529 | 123800 | 1254666075 | 4275 | 4265 | 4275 | 4260 | 1251 |
| 408 | 20240529 | 123700 | 1249329155 | 4265 | 4265 | 4265 | 4265 | 119 |
| 409 | 20240529 | 123600 | 1248821620 | 4265 | 4265 | 4265 | 4265 | 50 |
| 410 | 20240529 | 123500 | 1248608370 | 4260 | 4260 | 4260 | 4260 | 0 |
| 411 | 20240529 | 123400 | 1248608370 | 4260 | 4260 | 4260 | 4260 | 0 |
| 412 | 20240529 | 123300 | 1248608370 | 4260 | 4265 | 4265 | 4260 | 90 |
| 413 | 20240529 | 123200 | 1248224895 | 4260 | 4260 | 4260 | 4260 | 1000 |
| 414 | 20240529 | 123100 | 1243964895 | 4260 | 4260 | 4260 | 4260 | 945 |
| 415 | 20240529 | 123000 | 1239939195 | 4265 | 4265 | 4265 | 4265 | 987 |
| 416 | 20240529 | 122900 | 1235729640 | 4270 | 4270 | 4270 | 4270 | 106 |
| 417 | 20240529 | 122800 | 1235277020 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 418 | 20240529 | 122700 | 1231007020 | 4265 | 4265 | 4265 | 4265 | 46 |
| 419 | 20240529 | 122600 | 1230810830 | 4265 | 4265 | 4265 | 4265 | 76 |
| 420 | 20240529 | 122500 | 1230486690 | 4255 | 4255 | 4255 | 4255 | 304 |
| 421 | 20240529 | 122400 | 1229193170 | 4255 | 4265 | 4265 | 4255 | 2010 |
| 422 | 20240529 | 122300 | 1220640520 | 4265 | 4265 | 4265 | 4265 | 10 |
| 423 | 20240529 | 122200 | 1220597870 | 4265 | 4265 | 4265 | 4260 | 1779 |
| 424 | 20240529 | 122100 | 1213018270 | 4265 | 4265 | 4265 | 4265 | 22 |
| 425 | 20240529 | 122000 | 1212924440 | 4265 | 4265 | 4265 | 4265 | 0 |
| 426 | 20240529 | 121900 | 1212924440 | 4265 | 4265 | 4265 | 4265 | 100 |
| 427 | 20240529 | 121800 | 1212497940 | 4265 | 4265 | 4265 | 4265 | 440 |
| 428 | 20240529 | 121700 | 1210621340 | 4265 | 4265 | 4265 | 4265 | 335 |
| 429 | 20240529 | 121600 | 1209192565 | 4260 | 4260 | 4260 | 4260 | 2 |
| 430 | 20240529 | 121500 | 1209184045 | 4265 | 4265 | 4265 | 4265 | 0 |
| 431 | 20240529 | 121400 | 1209184045 | 4265 | 4265 | 4265 | 4265 | 68 |
| 432 | 20240529 | 121300 | 1208894025 | 4255 | 4255 | 4255 | 4255 | 315 |
| 433 | 20240529 | 121200 | 1207553700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 434 | 20240529 | 121100 | 1207553700 | 4265 | 4265 | 4265 | 4265 | 0 |
| 435 | 20240529 | 121000 | 1207553700 | 4265 | 4265 | 4265 | 4255 | 6293 |
| 436 | 20240529 | 120900 | 1180760875 | 4260 | 4260 | 4260 | 4260 | 0 |
| 437 | 20240529 | 120800 | 1180760875 | 4260 | 4265 | 4265 | 4260 | 73 |
| 438 | 20240529 | 120700 | 1180449780 | 4260 | 4260 | 4260 | 4260 | 0 |
| 439 | 20240529 | 120600 | 1180449780 | 4260 | 4260 | 4260 | 4260 | 154 |
| 440 | 20240529 | 120500 | 1179793740 | 4265 | 4265 | 4265 | 4265 | 18 |
| 441 | 20240529 | 120400 | 1179716970 | 4265 | 4260 | 4265 | 4260 | 17 |
| 442 | 20240529 | 120300 | 1179644545 | 4250 | 4260 | 4260 | 4250 | 10096 |
| 443 | 20240529 | 120200 | 1136711945 | 4260 | 4260 | 4260 | 4260 | 2006 |
| 444 | 20240529 | 120100 | 1128166385 | 4260 | 4265 | 4265 | 4260 | 1282 |
| 445 | 20240529 | 120000 | 1122704810 | 4265 | 4265 | 4265 | 4265 | 132 |
| 446 | 20240529 | 115900 | 1122141830 | 4265 | 4260 | 4265 | 4260 | 802 |
| 447 | 20240529 | 115800 | 1118722300 | 4260 | 4260 | 4260 | 4260 | 0 |
| 448 | 20240529 | 115700 | 1118722300 | 4260 | 4265 | 4265 | 4260 | 2995 |
| 449 | 20240529 | 115600 | 1105958600 | 4260 | 4260 | 4260 | 4260 | 6 |
| 450 | 20240529 | 115500 | 1105933040 | 4260 | 4265 | 4265 | 4260 | 6 |
| 451 | 20240529 | 115400 | 1105907475 | 4265 | 4270 | 4270 | 4265 | 1565 |
| 452 | 20240529 | 115300 | 1099232715 | 4270 | 4270 | 4270 | 4270 | 57 |
| 453 | 20240529 | 115200 | 1098989325 | 4270 | 4265 | 4270 | 4265 | 351 |
| 454 | 20240529 | 115100 | 1097492260 | 4265 | 4265 | 4265 | 4265 | 103 |
| 455 | 20240529 | 115000 | 1097052965 | 4265 | 4270 | 4270 | 4265 | 1237 |
| 456 | 20240529 | 114900 | 1091775170 | 4275 | 4270 | 4275 | 4270 | 495 |
| 457 | 20240529 | 114800 | 1089661020 | 4270 | 4270 | 4270 | 4270 | 500 |
| 458 | 20240529 | 114700 | 1087526020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 459 | 20240529 | 114600 | 1087526020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 460 | 20240529 | 114500 | 1087526020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 461 | 20240529 | 114400 | 1087526020 | 4265 | 4265 | 4265 | 4265 | 50 |
| 462 | 20240529 | 114300 | 1087312770 | 4265 | 4265 | 4265 | 4265 | 66 |
| 463 | 20240529 | 114200 | 1087031280 | 4260 | 4255 | 4260 | 4255 | 261 |
| 464 | 20240529 | 114100 | 1085920620 | 4255 | 4260 | 4260 | 4255 | 1605 |
| 465 | 20240529 | 114000 | 1079085775 | 4260 | 4255 | 4260 | 4255 | 55 |
| 466 | 20240529 | 113900 | 1078851740 | 4260 | 4260 | 4260 | 4260 | 2500 |
| 467 | 20240529 | 113800 | 1068201740 | 4260 | 4260 | 4260 | 4260 | 361 |
| 468 | 20240529 | 113700 | 1066663880 | 4260 | 4260 | 4260 | 4260 | 0 |
| 469 | 20240529 | 113600 | 1066663880 | 4260 | 4255 | 4260 | 4255 | 2 |
| 470 | 20240529 | 113500 | 1066655365 | 4250 | 4260 | 4280 | 4250 | 10162 |
| 471 | 20240529 | 113400 | 1023397790 | 4260 | 4270 | 4270 | 4260 | 6116 |
| 472 | 20240529 | 113300 | 997313720 | 4270 | 4270 | 4270 | 4270 | 0 |
| 473 | 20240529 | 113200 | 997313720 | 4270 | 4270 | 4270 | 4270 | 1 |
| 474 | 20240529 | 113100 | 997309450 | 4275 | 4275 | 4275 | 4275 | 0 |
| 475 | 20240529 | 113000 | 997309450 | 4275 | 4275 | 4275 | 4275 | 0 |
| 476 | 20240529 | 112900 | 997309450 | 4275 | 4280 | 4280 | 4275 | 42 |
| 477 | 20240529 | 112800 | 997129895 | 4280 | 4280 | 4280 | 4280 | 6 |
| 478 | 20240529 | 112700 | 997104215 | 4280 | 4280 | 4280 | 4280 | 1 |
| 479 | 20240529 | 112600 | 997099935 | 4280 | 4280 | 4280 | 4280 | 50 |
| 480 | 20240529 | 112500 | 996885935 | 4280 | 4280 | 4280 | 4280 | 230 |
| 481 | 20240529 | 112400 | 995901535 | 4280 | 4280 | 4280 | 4280 | 120 |
| 482 | 20240529 | 112300 | 995387935 | 4280 | 4280 | 4280 | 4280 | 210 |
| 483 | 20240529 | 112200 | 994489135 | 4270 | 4270 | 4270 | 4270 | 0 |
| 484 | 20240529 | 112100 | 994489135 | 4270 | 4270 | 4270 | 4270 | 0 |
| 485 | 20240529 | 112000 | 994489135 | 4270 | 4275 | 4275 | 4270 | 2493 |
| 486 | 20240529 | 111900 | 983843255 | 4280 | 4285 | 4285 | 4280 | 1266 |
| 487 | 20240529 | 111800 | 978424765 | 4280 | 4280 | 4280 | 4280 | 1 |
| 488 | 20240529 | 111700 | 978420485 | 4280 | 4280 | 4280 | 4280 | 0 |
| 489 | 20240529 | 111600 | 978420485 | 4280 | 4280 | 4280 | 4280 | 300 |
| 490 | 20240529 | 111500 | 977136485 | 4285 | 4275 | 4285 | 4275 | 111 |
| 491 | 20240529 | 111400 | 976660950 | 4275 | 4280 | 4280 | 4275 | 33 |
| 492 | 20240529 | 111300 | 976519725 | 4280 | 4280 | 4280 | 4280 | 1 |
| 493 | 20240529 | 111200 | 976515445 | 4285 | 4285 | 4285 | 4285 | 1 |
| 494 | 20240529 | 111100 | 976511160 | 4270 | 4275 | 4275 | 4270 | 5250 |
| 495 | 20240529 | 111000 | 954092160 | 4270 | 4285 | 4285 | 4270 | 10026 |
| 496 | 20240529 | 110900 | 911274395 | 4285 | 4285 | 4290 | 4285 | 1439 |
| 497 | 20240529 | 110800 | 905108030 | 4285 | 4285 | 4285 | 4285 | 1 |
| 498 | 20240529 | 110700 | 905103745 | 4275 | 4275 | 4275 | 4275 | 0 |
| 499 | 20240529 | 110600 | 905103745 | 4275 | 4290 | 4290 | 4275 | 8613 |
| 500 | 20240529 | 110500 | 868218225 | 4285 | 4285 | 4290 | 4285 | 185 |
| 501 | 20240529 | 110400 | 867425400 | 4285 | 4285 | 4285 | 4285 | 4 |
| 502 | 20240529 | 110300 | 867408260 | 4285 | 4285 | 4285 | 4285 | 77 |
| 503 | 20240529 | 110200 | 867078315 | 4285 | 4285 | 4285 | 4285 | 100 |
| 504 | 20240529 | 110100 | 866649815 | 4290 | 4290 | 4290 | 4290 | 0 |
| 505 | 20240529 | 110000 | 866649815 | 4290 | 4290 | 4290 | 4290 | 0 |
| 506 | 20240529 | 105900 | 866649815 | 4290 | 4290 | 4290 | 4290 | 26 |
| 507 | 20240529 | 105800 | 866538275 | 4280 | 4290 | 4290 | 4280 | 124 |
| 508 | 20240529 | 105700 | 866007315 | 4280 | 4280 | 4280 | 4280 | 0 |
| 509 | 20240529 | 105600 | 866007315 | 4280 | 4280 | 4280 | 4280 | 700 |
| 510 | 20240529 | 105500 | 863011315 | 4280 | 4280 | 4280 | 4280 | 0 |
| 511 | 20240529 | 105400 | 863011315 | 4280 | 4285 | 4290 | 4280 | 320 |
| 512 | 20240529 | 105300 | 861641235 | 4290 | 4290 | 4290 | 4290 | 6 |
| 513 | 20240529 | 105200 | 861615495 | 4285 | 4290 | 4290 | 4285 | 266 |
| 514 | 20240529 | 105100 | 860475670 | 4290 | 4290 | 4290 | 4290 | 1 |
| 515 | 20240529 | 105000 | 860471380 | 4290 | 4290 | 4290 | 4290 | 1386 |
| 516 | 20240529 | 104900 | 854525440 | 4290 | 4290 | 4290 | 4290 | 0 |
| 517 | 20240529 | 104800 | 854525440 | 4290 | 4290 | 4290 | 4290 | 16 |
| 518 | 20240529 | 104700 | 854456800 | 4290 | 4290 | 4290 | 4290 | 10 |
| 519 | 20240529 | 104600 | 854413900 | 4290 | 4290 | 4290 | 4290 | 24 |
| 520 | 20240529 | 104500 | 854310940 | 4285 | 4290 | 4290 | 4285 | 214 |
| 521 | 20240529 | 104400 | 853393830 | 4290 | 4290 | 4290 | 4290 | 106 |
| 522 | 20240529 | 104300 | 852939090 | 4290 | 4290 | 4295 | 4290 | 501 |
| 523 | 20240529 | 104200 | 850789135 | 4285 | 4280 | 4285 | 4280 | 838 |
| 524 | 20240529 | 104100 | 847199225 | 4280 | 4280 | 4280 | 4280 | 1 |
| 525 | 20240529 | 104000 | 847194945 | 4275 | 4275 | 4275 | 4275 | 0 |
| 526 | 20240529 | 103900 | 847194945 | 4275 | 4275 | 4275 | 4275 | 265 |
| 527 | 20240529 | 103800 | 846062070 | 4275 | 4275 | 4275 | 4275 | 0 |
| 528 | 20240529 | 103700 | 846062070 | 4275 | 4275 | 4275 | 4275 | 559 |
| 529 | 20240529 | 103600 | 843672345 | 4275 | 4275 | 4275 | 4275 | 10 |
| 530 | 20240529 | 103500 | 843629595 | 4270 | 4270 | 4270 | 4270 | 206 |
| 531 | 20240529 | 103400 | 842749975 | 4270 | 4275 | 4275 | 4270 | 239 |
| 532 | 20240529 | 103300 | 841728915 | 4275 | 4275 | 4275 | 4275 | 16 |
| 533 | 20240529 | 103200 | 841660515 | 4270 | 4265 | 4270 | 4265 | 335 |
| 534 | 20240529 | 103100 | 840230170 | 4265 | 4265 | 4265 | 4260 | 784 |
| 535 | 20240529 | 103000 | 836889760 | 4260 | 4260 | 4260 | 4260 | 0 |
| 536 | 20240529 | 102900 | 836889760 | 4260 | 4260 | 4260 | 4260 | 0 |
| 537 | 20240529 | 102800 | 836889760 | 4260 | 4265 | 4265 | 4260 | 3500 |
| 538 | 20240529 | 102700 | 821979720 | 4265 | 4270 | 4270 | 4260 | 5210 |
| 539 | 20240529 | 102600 | 799764290 | 4280 | 4280 | 4280 | 4270 | 158 |
| 540 | 20240529 | 102500 | 799089040 | 4280 | 4280 | 4280 | 4280 | 420 |
| 541 | 20240529 | 102400 | 797291440 | 4280 | 4285 | 4285 | 4280 | 502 |
| 542 | 20240529 | 102300 | 795142870 | 4285 | 4285 | 4285 | 4285 | 60 |
| 543 | 20240529 | 102200 | 794885770 | 4285 | 4285 | 4285 | 4285 | 1500 |
| 544 | 20240529 | 102100 | 788458270 | 4285 | 4285 | 4285 | 4285 | 3 |
| 545 | 20240529 | 102000 | 788445415 | 4290 | 4290 | 4290 | 4280 | 129 |
| 546 | 20240529 | 101900 | 787892405 | 4290 | 4285 | 4290 | 4260 | 10715 |
| 547 | 20240529 | 101800 | 741962060 | 4285 | 4280 | 4285 | 4265 | 13074 |
| 548 | 20240529 | 101700 | 686093270 | 4280 | 4275 | 4280 | 4275 | 698 |
| 549 | 20240529 | 101600 | 683107755 | 4275 | 4285 | 4285 | 4275 | 410 |
| 550 | 20240529 | 101500 | 681354915 | 4285 | 4285 | 4285 | 4285 | 3 |
| 551 | 20240529 | 101400 | 681342060 | 4285 | 4280 | 4285 | 4280 | 35 |
| 552 | 20240529 | 101300 | 681192235 | 4270 | 4265 | 4270 | 4265 | 1366 |
| 553 | 20240529 | 101200 | 675359815 | 4270 | 4270 | 4270 | 4270 | 1029 |
| 554 | 20240529 | 101100 | 670965985 | 4265 | 4265 | 4270 | 4265 | 503 |
| 555 | 20240529 | 101000 | 668820685 | 4265 | 4270 | 4270 | 4265 | 3774 |
| 556 | 20240529 | 100900 | 652721195 | 4270 | 4270 | 4275 | 4270 | 1888 |
| 557 | 20240529 | 100800 | 644658785 | 4270 | 4270 | 4275 | 4270 | 1138 |
| 558 | 20240529 | 100700 | 639796840 | 4270 | 4265 | 4270 | 4265 | 1031 |
| 559 | 20240529 | 100600 | 635399470 | 4265 | 4270 | 4270 | 4265 | 295 |
| 560 | 20240529 | 100500 | 634139970 | 4270 | 4270 | 4270 | 4270 | 1636 |
| 561 | 20240529 | 100400 | 627154250 | 4270 | 4265 | 4270 | 4265 | 50 |
| 562 | 20240529 | 100300 | 626940755 | 4270 | 4265 | 4270 | 4265 | 692 |
| 563 | 20240529 | 100200 | 623987870 | 4265 | 4275 | 4280 | 4265 | 1234 |
| 564 | 20240529 | 100100 | 618724160 | 4280 | 4265 | 4280 | 4265 | 723 |
| 565 | 20240529 | 100000 | 615636840 | 4270 | 4275 | 4275 | 4270 | 3376 |
| 566 | 20240529 | 095900 | 601219820 | 4270 | 4275 | 4275 | 4265 | 233 |
| 567 | 20240529 | 095800 | 600225380 | 4275 | 4290 | 4290 | 4265 | 117 |
| 568 | 20240529 | 095700 | 599726125 | 4265 | 4300 | 4300 | 4260 | 31492 |
| 569 | 20240529 | 095600 | 465003835 | 4295 | 4300 | 4300 | 4295 | 7 |
| 570 | 20240529 | 095500 | 464973750 | 4305 | 4300 | 4305 | 4295 | 577 |
| 571 | 20240529 | 095400 | 462494935 | 4300 | 4295 | 4300 | 4295 | 247 |
| 572 | 20240529 | 095300 | 461433050 | 4295 | 4300 | 4300 | 4295 | 512 |
| 573 | 20240529 | 095200 | 459233960 | 4295 | 4305 | 4305 | 4295 | 273 |
| 574 | 20240529 | 095100 | 458060060 | 4300 | 4305 | 4305 | 4300 | 2548 |
| 575 | 20240529 | 095000 | 447103420 | 4300 | 4300 | 4305 | 4295 | 1242 |
| 576 | 20240529 | 094900 | 441762845 | 4300 | 4295 | 4300 | 4295 | 1433 |
| 577 | 20240529 | 094800 | 435607960 | 4295 | 4300 | 4300 | 4290 | 5964 |
| 578 | 20240529 | 094700 | 409974450 | 4300 | 4300 | 4305 | 4300 | 642 |
| 579 | 20240529 | 094600 | 407213820 | 4300 | 4300 | 4305 | 4300 | 2219 |
| 580 | 20240529 | 094500 | 397672070 | 4305 | 4305 | 4305 | 4300 | 167 |
| 581 | 20240529 | 094400 | 396953635 | 4305 | 4305 | 4305 | 4305 | 2070 |
| 582 | 20240529 | 094300 | 388042285 | 4305 | 4310 | 4315 | 4305 | 890 |
| 583 | 20240529 | 094200 | 384206595 | 4310 | 4310 | 4310 | 4310 | 4 |
| 584 | 20240529 | 094100 | 384189355 | 4310 | 4310 | 4310 | 4305 | 161 |
| 585 | 20240529 | 094000 | 383495610 | 4310 | 4310 | 4315 | 4305 | 405 |
| 586 | 20240529 | 093900 | 381749315 | 4315 | 4305 | 4315 | 4305 | 1153 |
| 587 | 20240529 | 093800 | 376781375 | 4305 | 4305 | 4310 | 4305 | 1141 |
| 588 | 20240529 | 093700 | 371869350 | 4300 | 4300 | 4300 | 4300 | 7 |
| 589 | 20240529 | 093600 | 371839250 | 4300 | 4305 | 4305 | 4300 | 364 |
| 590 | 20240529 | 093500 | 370272880 | 4305 | 4310 | 4310 | 4305 | 664 |
| 591 | 20240529 | 093400 | 367414345 | 4305 | 4310 | 4310 | 4300 | 5014 |
| 592 | 20240529 | 093300 | 345836140 | 4310 | 4310 | 4310 | 4305 | 2074 |
| 593 | 20240529 | 093200 | 336903850 | 4310 | 4310 | 4310 | 4310 | 8 |
| 594 | 20240529 | 093100 | 336869370 | 4305 | 4300 | 4305 | 4300 | 679 |
| 595 | 20240529 | 093000 | 333946775 | 4305 | 4305 | 4315 | 4300 | 6021 |
| 596 | 20240529 | 092900 | 308052800 | 4305 | 4315 | 4315 | 4305 | 11824 |
| 597 | 20240529 | 092800 | 257125745 | 4315 | 4315 | 4315 | 4315 | 1334 |
| 598 | 20240529 | 092700 | 251369535 | 4315 | 4325 | 4325 | 4315 | 2321 |
| 599 | 20240529 | 092600 | 241350465 | 4325 | 4325 | 4325 | 4325 | 86 |
| 600 | 20240529 | 092500 | 240978515 | 4320 | 4320 | 4320 | 4320 | 164 |
| 601 | 20240529 | 092400 | 240270035 | 4320 | 4320 | 4320 | 4320 | 282 |
| 602 | 20240529 | 092300 | 239051795 | 4320 | 4320 | 4320 | 4320 | 75 |
| 603 | 20240529 | 092200 | 238727795 | 4320 | 4320 | 4320 | 4320 | 33 |
| 604 | 20240529 | 092100 | 238585235 | 4315 | 4320 | 4320 | 4315 | 19 |
| 605 | 20240529 | 092000 | 238503225 | 4315 | 4315 | 4315 | 4315 | 5 |
| 606 | 20240529 | 091900 | 238481650 | 4320 | 4320 | 4320 | 4320 | 820 |
| 607 | 20240529 | 091800 | 234939250 | 4320 | 4315 | 4320 | 4315 | 2569 |
| 608 | 20240529 | 091700 | 223850550 | 4310 | 4315 | 4315 | 4310 | 5438 |
| 609 | 20240529 | 091600 | 200404395 | 4315 | 4315 | 4320 | 4310 | 2682 |
| 610 | 20240529 | 091500 | 188831590 | 4315 | 4315 | 4315 | 4315 | 89 |
| 611 | 20240529 | 091400 | 188447555 | 4315 | 4325 | 4325 | 4315 | 3989 |
| 612 | 20240529 | 091300 | 171234070 | 4315 | 4320 | 4325 | 4315 | 1768 |
| 613 | 20240529 | 091200 | 163600790 | 4320 | 4315 | 4320 | 4315 | 2907 |
| 614 | 20240529 | 091100 | 151044050 | 4320 | 4320 | 4320 | 4320 | 7 |
| 615 | 20240529 | 091000 | 151013810 | 4315 | 4320 | 4320 | 4315 | 1013 |
| 616 | 20240529 | 090900 | 146637755 | 4320 | 4320 | 4320 | 4315 | 1495 |
| 617 | 20240529 | 090800 | 140181720 | 4315 | 4315 | 4315 | 4315 | 2126 |
| 618 | 20240529 | 090700 | 131008030 | 4315 | 4315 | 4315 | 4310 | 3367 |
| 619 | 20240529 | 090600 | 116480350 | 4315 | 4320 | 4320 | 4315 | 1855 |
| 620 | 20240529 | 090500 | 108469505 | 4320 | 4325 | 4325 | 4320 | 4220 |
| 621 | 20240529 | 090400 | 90236325 | 4330 | 4320 | 4330 | 4320 | 906 |
| 622 | 20240529 | 090300 | 86318335 | 4320 | 4325 | 4325 | 4320 | 1716 |
| 623 | 20240529 | 090200 | 78902340 | 4325 | 4340 | 4345 | 4320 | 8817 |
| 624 | 20240529 | 090100 | 40765750 | 4345 | 4335 | 4345 | 4335 | 130 |
| 625 | 20240529 | 090000 | 40201900 | 4335 | 4330 | 4350 | 4330 | 9238 |