31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 194200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 3 | 20240527 | 194100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20240527 | 194000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20240527 | 193900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20240527 | 193800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20240527 | 193700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20240527 | 193600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20240527 | 193500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20240527 | 193400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20240527 | 193300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20240527 | 193200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20240527 | 193100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20240527 | 193000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20240527 | 192900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20240527 | 192800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20240527 | 192700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20240527 | 192600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20240527 | 192500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20240527 | 192400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20240527 | 192300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20240527 | 192200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20240527 | 192100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20240527 | 192000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20240527 | 191900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20240527 | 191800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20240527 | 191700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20240527 | 191600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20240527 | 191500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20240527 | 191400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20240527 | 191300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20240527 | 191200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 33 | 20240527 | 191100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20240527 | 191000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20240527 | 190900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20240527 | 190800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20240527 | 190700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20240527 | 190600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20240527 | 190500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20240527 | 190400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20240527 | 190300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20240527 | 190200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20240527 | 190100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20240527 | 190000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20240527 | 185900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20240527 | 185800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20240527 | 185700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20240527 | 185600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20240527 | 185500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20240527 | 185400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20240527 | 185300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20240527 | 185200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20240527 | 185100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20240527 | 185000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20240527 | 184900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20240527 | 184800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20240527 | 184700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20240527 | 184600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20240527 | 184500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20240527 | 184400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20240527 | 184300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20240527 | 184200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 63 | 20240527 | 184100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20240527 | 184000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20240527 | 183900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20240527 | 183800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20240527 | 183700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20240527 | 183600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20240527 | 183500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20240527 | 183400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20240527 | 183300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20240527 | 183200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20240527 | 183100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20240527 | 183000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20240527 | 182900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20240527 | 182800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20240527 | 182700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20240527 | 182600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20240527 | 182500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20240527 | 182400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20240527 | 182300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20240527 | 182200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20240527 | 182100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20240527 | 182000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20240527 | 181900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20240527 | 181800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20240527 | 181700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20240527 | 181600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20240527 | 181500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20240527 | 181400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20240527 | 181300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20240527 | 181200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 93 | 20240527 | 181100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20240527 | 181000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20240527 | 180900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20240527 | 180800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20240527 | 180700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20240527 | 180600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20240527 | 180500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20240527 | 180400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20240527 | 180300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20240527 | 180200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20240527 | 180100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20240527 | 180000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20240527 | 175900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20240527 | 175800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20240527 | 175700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20240527 | 175600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20240527 | 175500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20240527 | 175400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20240527 | 175300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20240527 | 175200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20240527 | 175100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20240527 | 175000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20240527 | 174900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20240527 | 174800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20240527 | 174700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20240527 | 174600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20240527 | 174500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20240527 | 174400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20240527 | 174300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20240527 | 174200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 123 | 20240527 | 174100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20240527 | 174000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20240527 | 173900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20240527 | 173800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20240527 | 173700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20240527 | 173600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20240527 | 173500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20240527 | 173400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20240527 | 173300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20240527 | 173200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20240527 | 173100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20240527 | 173000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20240527 | 172900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20240527 | 172800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20240527 | 172700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20240527 | 172600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20240527 | 172500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20240527 | 172400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20240527 | 172300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20240527 | 172200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20240527 | 172100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20240527 | 172000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20240527 | 171900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20240527 | 171800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20240527 | 171700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20240527 | 171600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20240527 | 171500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20240527 | 171400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20240527 | 171300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20240527 | 171200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 153 | 20240527 | 171100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20240527 | 171000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20240527 | 170900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20240527 | 170800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20240527 | 170700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20240527 | 170600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20240527 | 170500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20240527 | 170400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20240527 | 170300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20240527 | 170200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20240527 | 170100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20240527 | 170000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20240527 | 165900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20240527 | 165800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20240527 | 165700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20240527 | 165600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20240527 | 165500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20240527 | 165400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20240527 | 165300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20240527 | 165200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20240527 | 165100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20240527 | 165000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20240527 | 164900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20240527 | 164800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20240527 | 164700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20240527 | 164600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20240527 | 164500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20240527 | 164400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20240527 | 164300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20240527 | 164200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 183 | 20240527 | 164100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20240527 | 164000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20240527 | 163900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20240527 | 163800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20240527 | 163700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20240527 | 163600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20240527 | 163500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20240527 | 163400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20240527 | 163300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20240527 | 163200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20240527 | 163100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20240527 | 163000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20240527 | 162900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20240527 | 162800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20240527 | 162700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20240527 | 162600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20240527 | 162500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20240527 | 162400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20240527 | 162300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20240527 | 162200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20240527 | 162100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20240527 | 162000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20240527 | 161900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20240527 | 161800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20240527 | 161700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20240527 | 161600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20240527 | 161500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20240527 | 161400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20240527 | 161300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20240527 | 161200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 213 | 20240527 | 161100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20240527 | 161000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20240527 | 160900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20240527 | 160800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20240527 | 160700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20240527 | 160600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20240527 | 160500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20240527 | 160400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20240527 | 160300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20240527 | 160200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20240527 | 160100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20240527 | 160000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20240527 | 155900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20240527 | 155800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20240527 | 155700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20240527 | 155600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20240527 | 155500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20240527 | 155400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20240527 | 155300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20240527 | 155200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20240527 | 155100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20240527 | 155000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20240527 | 154900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20240527 | 154800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20240527 | 154700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20240527 | 154600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20240527 | 154500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20240527 | 154400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 241 | 20240527 | 154300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 242 | 20240527 | 154200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 243 | 20240527 | 154100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 244 | 20240527 | 154000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 245 | 20240527 | 153900 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 246 | 20240527 | 153800 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 247 | 20240527 | 153700 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 248 | 20240527 | 153600 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 249 | 20240527 | 153500 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 250 | 20240527 | 153400 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 251 | 20240527 | 153300 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 252 | 20240527 | 153200 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 253 | 20240527 | 153100 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 254 | 20240527 | 153000 | 1214307510 | 8430 | 8430 | 8430 | 8430 | 3478 |
| 255 | 20240527 | 152900 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 256 | 20240527 | 152800 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 257 | 20240527 | 152700 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 258 | 20240527 | 152600 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 259 | 20240527 | 152500 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 260 | 20240527 | 152400 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 261 | 20240527 | 152300 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 262 | 20240527 | 152200 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 263 | 20240527 | 152100 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 264 | 20240527 | 152000 | 1184987970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 265 | 20240527 | 151900 | 1184987970 | 8410 | 8390 | 8410 | 8390 | 780 |
| 266 | 20240527 | 151800 | 1178435250 | 8390 | 8380 | 8390 | 8380 | 50 |
| 267 | 20240527 | 151700 | 1178015760 | 8380 | 8350 | 8380 | 8350 | 453 |
| 268 | 20240527 | 151600 | 1174224700 | 8370 | 8360 | 8370 | 8360 | 227 |
| 269 | 20240527 | 151500 | 1172326710 | 8350 | 8360 | 8360 | 8350 | 371 |
| 270 | 20240527 | 151400 | 1169225860 | 8350 | 8350 | 8370 | 8350 | 476 |
| 271 | 20240527 | 151300 | 1165247230 | 8370 | 8340 | 8370 | 8330 | 1399 |
| 272 | 20240527 | 151200 | 1153560660 | 8330 | 8330 | 8330 | 8320 | 1306 |
| 273 | 20240527 | 151100 | 1142684660 | 8320 | 8320 | 8330 | 8300 | 504 |
| 274 | 20240527 | 151000 | 1138492840 | 8310 | 8320 | 8320 | 8290 | 183 |
| 275 | 20240527 | 150900 | 1136974260 | 8310 | 8320 | 8320 | 8290 | 260 |
| 276 | 20240527 | 150800 | 1134814930 | 8290 | 8300 | 8310 | 8280 | 274 |
| 277 | 20240527 | 150700 | 1132542680 | 8280 | 8300 | 8310 | 8280 | 874 |
| 278 | 20240527 | 150600 | 1125293400 | 8310 | 8310 | 8310 | 8300 | 192 |
| 279 | 20240527 | 150500 | 1123699110 | 8310 | 8300 | 8310 | 8300 | 252 |
| 280 | 20240527 | 150400 | 1121607220 | 8290 | 8320 | 8320 | 8290 | 154 |
| 281 | 20240527 | 150300 | 1120329470 | 8300 | 8300 | 8320 | 8300 | 283 |
| 282 | 20240527 | 150200 | 1117977950 | 8290 | 8310 | 8310 | 8290 | 124 |
| 283 | 20240527 | 150100 | 1116949960 | 8290 | 8300 | 8300 | 8280 | 275 |
| 284 | 20240527 | 150000 | 1114669670 | 8300 | 8300 | 8300 | 8290 | 153 |
| 285 | 20240527 | 145900 | 1113400800 | 8290 | 8300 | 8300 | 8290 | 349 |
| 286 | 20240527 | 145800 | 1110506280 | 8310 | 8300 | 8310 | 8290 | 420 |
| 287 | 20240527 | 145700 | 1107021240 | 8290 | 8290 | 8290 | 8290 | 344 |
| 288 | 20240527 | 145600 | 1104169480 | 8290 | 8290 | 8310 | 8290 | 133 |
| 289 | 20240527 | 145500 | 1103066710 | 8300 | 8290 | 8310 | 8290 | 1097 |
| 290 | 20240527 | 145400 | 1093962510 | 8300 | 8290 | 8300 | 8270 | 693 |
| 291 | 20240527 | 145300 | 1088222040 | 8290 | 8290 | 8300 | 8270 | 524 |
| 292 | 20240527 | 145200 | 1083880090 | 8300 | 8270 | 8300 | 8260 | 128 |
| 293 | 20240527 | 145100 | 1082821940 | 8290 | 8280 | 8290 | 8260 | 398 |
| 294 | 20240527 | 145000 | 1079529410 | 8260 | 8300 | 8300 | 8260 | 173 |
| 295 | 20240527 | 144900 | 1078098390 | 8290 | 8290 | 8300 | 8260 | 539 |
| 296 | 20240527 | 144800 | 1073637360 | 8260 | 8290 | 8290 | 8260 | 431 |
| 297 | 20240527 | 144700 | 1070070560 | 8300 | 8280 | 8300 | 8260 | 199 |
| 298 | 20240527 | 144600 | 1068423870 | 8260 | 8280 | 8300 | 8260 | 409 |
| 299 | 20240527 | 144500 | 1065040080 | 8280 | 8270 | 8280 | 8260 | 191 |
| 300 | 20240527 | 144400 | 1063461840 | 8260 | 8260 | 8270 | 8260 | 415 |
| 301 | 20240527 | 144300 | 1060033140 | 8260 | 8270 | 8270 | 8260 | 181 |
| 302 | 20240527 | 144200 | 1058538070 | 8260 | 8260 | 8260 | 8260 | 369 |
| 303 | 20240527 | 144100 | 1055490130 | 8260 | 8260 | 8280 | 8260 | 247 |
| 304 | 20240527 | 144000 | 1053449160 | 8260 | 8260 | 8270 | 8250 | 430 |
| 305 | 20240527 | 143900 | 1049898580 | 8260 | 8260 | 8260 | 8260 | 147 |
| 306 | 20240527 | 143800 | 1048684360 | 8280 | 8270 | 8280 | 8260 | 386 |
| 307 | 20240527 | 143700 | 1045492540 | 8270 | 8270 | 8270 | 8270 | 182 |
| 308 | 20240527 | 143600 | 1043987400 | 8260 | 8270 | 8270 | 8260 | 394 |
| 309 | 20240527 | 143500 | 1040729230 | 8270 | 8260 | 8280 | 8260 | 306 |
| 310 | 20240527 | 143400 | 1038199790 | 8260 | 8260 | 8260 | 8260 | 325 |
| 311 | 20240527 | 143300 | 1035515290 | 8260 | 8270 | 8270 | 8260 | 255 |
| 312 | 20240527 | 143200 | 1033408930 | 8260 | 8260 | 8260 | 8260 | 309 |
| 313 | 20240527 | 143100 | 1030856590 | 8260 | 8260 | 8270 | 8260 | 984 |
| 314 | 20240527 | 143000 | 1022723750 | 8260 | 8270 | 8270 | 8260 | 187 |
| 315 | 20240527 | 142900 | 1021179060 | 8260 | 8260 | 8260 | 8260 | 152 |
| 316 | 20240527 | 142800 | 1019923540 | 8260 | 8270 | 8270 | 8260 | 427 |
| 317 | 20240527 | 142700 | 1016393150 | 8270 | 8280 | 8280 | 8270 | 405 |
| 318 | 20240527 | 142600 | 1013043130 | 8270 | 8270 | 8270 | 8260 | 399 |
| 319 | 20240527 | 142500 | 1009746740 | 8270 | 8270 | 8270 | 8260 | 158 |
| 320 | 20240527 | 142400 | 1008441600 | 8270 | 8280 | 8280 | 8250 | 288 |
| 321 | 20240527 | 142300 | 1006061670 | 8280 | 8270 | 8280 | 8270 | 133 |
| 322 | 20240527 | 142200 | 1004961660 | 8270 | 8260 | 8270 | 8260 | 593 |
| 323 | 20240527 | 142100 | 1000060720 | 8270 | 8260 | 8270 | 8260 | 129 |
| 324 | 20240527 | 142000 | 998995120 | 8260 | 8260 | 8260 | 8250 | 189 |
| 325 | 20240527 | 141900 | 997435110 | 8270 | 8270 | 8270 | 8260 | 144 |
| 326 | 20240527 | 141800 | 996245410 | 8260 | 8260 | 8260 | 8260 | 123 |
| 327 | 20240527 | 141700 | 995229430 | 8260 | 8250 | 8260 | 8250 | 200 |
| 328 | 20240527 | 141600 | 993579350 | 8250 | 8260 | 8260 | 8250 | 168 |
| 329 | 20240527 | 141500 | 992193200 | 8240 | 8280 | 8280 | 8240 | 266 |
| 330 | 20240527 | 141400 | 990000320 | 8280 | 8250 | 8280 | 8240 | 542 |
| 331 | 20240527 | 141300 | 985529730 | 8250 | 8280 | 8280 | 8240 | 510 |
| 332 | 20240527 | 141200 | 981322990 | 8280 | 8280 | 8280 | 8240 | 153 |
| 333 | 20240527 | 141100 | 980059460 | 8280 | 8270 | 8280 | 8260 | 299 |
| 334 | 20240527 | 141000 | 977587010 | 8270 | 8260 | 8270 | 8260 | 157 |
| 335 | 20240527 | 140900 | 976290140 | 8270 | 8270 | 8270 | 8230 | 817 |
| 336 | 20240527 | 140800 | 969554760 | 8240 | 8260 | 8270 | 8240 | 314 |
| 337 | 20240527 | 140700 | 966965990 | 8260 | 8260 | 8260 | 8250 | 128 |
| 338 | 20240527 | 140600 | 965909950 | 8250 | 8250 | 8260 | 8250 | 181 |
| 339 | 20240527 | 140500 | 964416690 | 8250 | 8250 | 8260 | 8250 | 2140 |
| 340 | 20240527 | 140400 | 946761640 | 8250 | 8260 | 8260 | 8250 | 1022 |
| 341 | 20240527 | 140300 | 938326300 | 8260 | 8260 | 8270 | 8260 | 256 |
| 342 | 20240527 | 140200 | 936211730 | 8250 | 8260 | 8270 | 8250 | 265 |
| 343 | 20240527 | 140100 | 934023970 | 8260 | 8260 | 8270 | 8260 | 200 |
| 344 | 20240527 | 140000 | 932371950 | 8260 | 8280 | 8280 | 8260 | 146 |
| 345 | 20240527 | 135900 | 931164870 | 8280 | 8280 | 8280 | 8270 | 146 |
| 346 | 20240527 | 135800 | 929957220 | 8280 | 8280 | 8280 | 8270 | 136 |
| 347 | 20240527 | 135700 | 928832360 | 8280 | 8280 | 8280 | 8260 | 202 |
| 348 | 20240527 | 135600 | 927162840 | 8260 | 8270 | 8270 | 8260 | 652 |
| 349 | 20240527 | 135500 | 921772960 | 8270 | 8280 | 8280 | 8270 | 274 |
| 350 | 20240527 | 135400 | 919506730 | 8280 | 8300 | 8300 | 8280 | 1364 |
| 351 | 20240527 | 135300 | 908207230 | 8300 | 8290 | 8310 | 8280 | 254 |
| 352 | 20240527 | 135200 | 906101220 | 8290 | 8270 | 8300 | 8270 | 244 |
| 353 | 20240527 | 135100 | 904082010 | 8270 | 8260 | 8270 | 8260 | 179 |
| 354 | 20240527 | 135000 | 902603210 | 8250 | 8250 | 8260 | 8250 | 572 |
| 355 | 20240527 | 134900 | 897882830 | 8250 | 8290 | 8290 | 8250 | 3898 |
| 356 | 20240527 | 134800 | 865646550 | 8300 | 8300 | 8300 | 8290 | 174 |
| 357 | 20240527 | 134700 | 864203360 | 8300 | 8310 | 8310 | 8290 | 324 |
| 358 | 20240527 | 134600 | 861515380 | 8300 | 8290 | 8300 | 8290 | 198 |
| 359 | 20240527 | 134500 | 859873210 | 8300 | 8300 | 8300 | 8290 | 709 |
| 360 | 20240527 | 134400 | 853990040 | 8300 | 8290 | 8300 | 8290 | 238 |
| 361 | 20240527 | 134300 | 852016170 | 8300 | 8290 | 8300 | 8290 | 198 |
| 362 | 20240527 | 134200 | 850374280 | 8290 | 8300 | 8300 | 8290 | 616 |
| 363 | 20240527 | 134100 | 845263940 | 8310 | 8300 | 8310 | 8300 | 1062 |
| 364 | 20240527 | 134000 | 836449330 | 8300 | 8310 | 8310 | 8300 | 251 |
| 365 | 20240527 | 133900 | 834365040 | 8310 | 8310 | 8320 | 8310 | 937 |
| 366 | 20240527 | 133800 | 826578560 | 8320 | 8310 | 8330 | 8310 | 139 |
| 367 | 20240527 | 133700 | 825423400 | 8330 | 8330 | 8340 | 8300 | 2923 |
| 368 | 20240527 | 133600 | 801114160 | 8340 | 8340 | 8350 | 8330 | 268 |
| 369 | 20240527 | 133500 | 798881280 | 8340 | 8350 | 8350 | 8340 | 252 |
| 370 | 20240527 | 133400 | 796779100 | 8350 | 8350 | 8350 | 8350 | 886 |
| 371 | 20240527 | 133300 | 789381000 | 8360 | 8360 | 8370 | 8360 | 165 |
| 372 | 20240527 | 133200 | 788001580 | 8370 | 8360 | 8370 | 8360 | 151 |
| 373 | 20240527 | 133100 | 786739070 | 8360 | 8370 | 8370 | 8360 | 132 |
| 374 | 20240527 | 133000 | 785635450 | 8370 | 8370 | 8370 | 8370 | 6 |
| 375 | 20240527 | 132900 | 785585230 | 8370 | 8370 | 8370 | 8370 | 5 |
| 376 | 20240527 | 132800 | 785543380 | 8360 | 8360 | 8360 | 8360 | 0 |
| 377 | 20240527 | 132700 | 785543380 | 8360 | 8370 | 8370 | 8360 | 95 |
| 378 | 20240527 | 132600 | 784749130 | 8360 | 8370 | 8370 | 8360 | 200 |
| 379 | 20240527 | 132500 | 783076600 | 8370 | 8370 | 8370 | 8370 | 70 |
| 380 | 20240527 | 132400 | 782490700 | 8370 | 8370 | 8370 | 8370 | 0 |
| 381 | 20240527 | 132300 | 782490700 | 8370 | 8370 | 8370 | 8360 | 360 |
| 382 | 20240527 | 132200 | 779479940 | 8370 | 8370 | 8370 | 8370 | 86 |
| 383 | 20240527 | 132100 | 778760120 | 8380 | 8380 | 8380 | 8380 | 5 |
| 384 | 20240527 | 132000 | 778718220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 385 | 20240527 | 131900 | 778718220 | 8370 | 8370 | 8370 | 8370 | 105 |
| 386 | 20240527 | 131800 | 777839370 | 8370 | 8370 | 8370 | 8370 | 115 |
| 387 | 20240527 | 131700 | 776876820 | 8360 | 8360 | 8360 | 8360 | 10 |
| 388 | 20240527 | 131600 | 776793220 | 8360 | 8360 | 8370 | 8350 | 41 |
| 389 | 20240527 | 131500 | 776450290 | 8350 | 8350 | 8350 | 8350 | 48 |
| 390 | 20240527 | 131400 | 776049490 | 8350 | 8360 | 8360 | 8340 | 843 |
| 391 | 20240527 | 131300 | 769013360 | 8360 | 8350 | 8360 | 8350 | 174 |
| 392 | 20240527 | 131200 | 767560430 | 8380 | 8380 | 8380 | 8330 | 5739 |
| 393 | 20240527 | 131100 | 719608000 | 8380 | 8400 | 8400 | 8380 | 1473 |
| 394 | 20240527 | 131000 | 707242550 | 8410 | 8410 | 8410 | 8410 | 2 |
| 395 | 20240527 | 130900 | 707225730 | 8410 | 8410 | 8410 | 8410 | 5 |
| 396 | 20240527 | 130800 | 707183680 | 8410 | 8410 | 8410 | 8410 | 0 |
| 397 | 20240527 | 130700 | 707183680 | 8410 | 8410 | 8410 | 8410 | 5 |
| 398 | 20240527 | 130600 | 707141630 | 8410 | 8410 | 8410 | 8410 | 464 |
| 399 | 20240527 | 130500 | 703239390 | 8420 | 8420 | 8420 | 8420 | 0 |
| 400 | 20240527 | 130400 | 703239390 | 8420 | 8430 | 8430 | 8420 | 53 |
| 401 | 20240527 | 130300 | 702793080 | 8420 | 8420 | 8420 | 8420 | 1 |
| 402 | 20240527 | 130200 | 702784660 | 8420 | 8420 | 8420 | 8420 | 80 |
| 403 | 20240527 | 130100 | 702111060 | 8420 | 8420 | 8420 | 8420 | 10 |
| 404 | 20240527 | 130000 | 702026860 | 8420 | 8420 | 8420 | 8420 | 18 |
| 405 | 20240527 | 125900 | 701875300 | 8420 | 8420 | 8420 | 8420 | 42 |
| 406 | 20240527 | 125800 | 701521660 | 8420 | 8410 | 8420 | 8410 | 37 |
| 407 | 20240527 | 125700 | 701210280 | 8420 | 8420 | 8420 | 8420 | 0 |
| 408 | 20240527 | 125600 | 701210280 | 8420 | 8410 | 8420 | 8410 | 25 |
| 409 | 20240527 | 125500 | 700999790 | 8410 | 8410 | 8410 | 8410 | 1 |
| 410 | 20240527 | 125400 | 700991380 | 8410 | 8410 | 8410 | 8410 | 1 |
| 411 | 20240527 | 125300 | 700982970 | 8420 | 8420 | 8420 | 8420 | 22 |
| 412 | 20240527 | 125200 | 700797730 | 8410 | 8410 | 8410 | 8410 | 1 |
| 413 | 20240527 | 125100 | 700789320 | 8420 | 8420 | 8420 | 8420 | 3 |
| 414 | 20240527 | 125000 | 700764060 | 8410 | 8410 | 8410 | 8410 | 0 |
| 415 | 20240527 | 124900 | 700764060 | 8410 | 8420 | 8420 | 8410 | 23 |
| 416 | 20240527 | 124800 | 700570600 | 8410 | 8410 | 8410 | 8410 | 0 |
| 417 | 20240527 | 124700 | 700570600 | 8410 | 8410 | 8410 | 8410 | 12 |
| 418 | 20240527 | 124600 | 700469680 | 8420 | 8420 | 8420 | 8420 | 720 |
| 419 | 20240527 | 124500 | 694407280 | 8410 | 8410 | 8410 | 8410 | 1 |
| 420 | 20240527 | 124400 | 694398870 | 8420 | 8420 | 8420 | 8420 | 0 |
| 421 | 20240527 | 124300 | 694398870 | 8420 | 8420 | 8420 | 8420 | 1 |
| 422 | 20240527 | 124200 | 694390450 | 8420 | 8420 | 8420 | 8420 | 1 |
| 423 | 20240527 | 124100 | 694382030 | 8420 | 8420 | 8420 | 8420 | 125 |
| 424 | 20240527 | 124000 | 693329530 | 8420 | 8420 | 8420 | 8420 | 0 |
| 425 | 20240527 | 123900 | 693329530 | 8420 | 8420 | 8420 | 8420 | 10 |
| 426 | 20240527 | 123800 | 693245330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 427 | 20240527 | 123700 | 693245330 | 8410 | 8410 | 8410 | 8410 | 20 |
| 428 | 20240527 | 123600 | 693077130 | 8420 | 8420 | 8420 | 8420 | 100 |
| 429 | 20240527 | 123500 | 692235130 | 8420 | 8420 | 8420 | 8420 | 11 |
| 430 | 20240527 | 123400 | 692142510 | 8420 | 8420 | 8420 | 8420 | 16 |
| 431 | 20240527 | 123300 | 692007790 | 8420 | 8420 | 8420 | 8420 | 0 |
| 432 | 20240527 | 123200 | 692007790 | 8420 | 8420 | 8420 | 8420 | 0 |
| 433 | 20240527 | 123100 | 692007790 | 8420 | 8420 | 8420 | 8420 | 112 |
| 434 | 20240527 | 123000 | 691064750 | 8420 | 8420 | 8420 | 8420 | 2 |
| 435 | 20240527 | 122900 | 691047910 | 8420 | 8420 | 8420 | 8420 | 1 |
| 436 | 20240527 | 122800 | 691039490 | 8420 | 8420 | 8420 | 8420 | 1 |
| 437 | 20240527 | 122700 | 691031070 | 8410 | 8410 | 8410 | 8410 | 0 |
| 438 | 20240527 | 122600 | 691031070 | 8410 | 8410 | 8410 | 8410 | 0 |
| 439 | 20240527 | 122500 | 691031070 | 8410 | 8410 | 8410 | 8410 | 0 |
| 440 | 20240527 | 122400 | 691031070 | 8410 | 8400 | 8410 | 8400 | 113 |
| 441 | 20240527 | 122300 | 690081090 | 8410 | 8410 | 8410 | 8410 | 0 |
| 442 | 20240527 | 122200 | 690081090 | 8410 | 8410 | 8410 | 8410 | 0 |
| 443 | 20240527 | 122100 | 690081090 | 8410 | 8410 | 8410 | 8410 | 2 |
| 444 | 20240527 | 122000 | 690064270 | 8410 | 8410 | 8410 | 8410 | 1 |
| 445 | 20240527 | 121900 | 690055860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 446 | 20240527 | 121800 | 690055860 | 8410 | 8410 | 8410 | 8410 | 0 |
| 447 | 20240527 | 121700 | 690055860 | 8410 | 8410 | 8410 | 8410 | 2 |
| 448 | 20240527 | 121600 | 690039040 | 8400 | 8400 | 8400 | 8400 | 0 |
| 449 | 20240527 | 121500 | 690039040 | 8400 | 8400 | 8400 | 8400 | 66 |
| 450 | 20240527 | 121400 | 689484640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 451 | 20240527 | 121300 | 689484640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 452 | 20240527 | 121200 | 689484640 | 8400 | 8400 | 8400 | 8390 | 72 |
| 453 | 20240527 | 121100 | 688879850 | 8400 | 8400 | 8400 | 8400 | 0 |
| 454 | 20240527 | 121000 | 688879850 | 8400 | 8390 | 8400 | 8390 | 97 |
| 455 | 20240527 | 120900 | 688066010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 456 | 20240527 | 120800 | 688066010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 457 | 20240527 | 120700 | 688066010 | 8380 | 8380 | 8380 | 8380 | 2 |
| 458 | 20240527 | 120600 | 688049250 | 8380 | 8390 | 8390 | 8380 | 133 |
| 459 | 20240527 | 120500 | 686934000 | 8390 | 8380 | 8390 | 8380 | 475 |
| 460 | 20240527 | 120400 | 682953060 | 8380 | 8380 | 8380 | 8380 | 336 |
| 461 | 20240527 | 120300 | 680137380 | 8380 | 8380 | 8380 | 8380 | 0 |
| 462 | 20240527 | 120200 | 680137380 | 8380 | 8380 | 8380 | 8380 | 206 |
| 463 | 20240527 | 120100 | 678411100 | 8390 | 8390 | 8390 | 8390 | 11 |
| 464 | 20240527 | 120000 | 678318810 | 8390 | 8390 | 8390 | 8390 | 50 |
| 465 | 20240527 | 115900 | 677899310 | 8390 | 8390 | 8390 | 8390 | 0 |
| 466 | 20240527 | 115800 | 677899310 | 8390 | 8390 | 8390 | 8390 | 152 |
| 467 | 20240527 | 115700 | 676624030 | 8390 | 8390 | 8390 | 8390 | 5 |
| 468 | 20240527 | 115600 | 676582080 | 8380 | 8380 | 8380 | 8380 | 0 |
| 469 | 20240527 | 115500 | 676582080 | 8380 | 8380 | 8380 | 8380 | 328 |
| 470 | 20240527 | 115400 | 673833440 | 8380 | 8380 | 8380 | 8380 | 0 |
| 471 | 20240527 | 115300 | 673833440 | 8380 | 8380 | 8380 | 8380 | 384 |
| 472 | 20240527 | 115200 | 670615520 | 8380 | 8370 | 8380 | 8370 | 1010 |
| 473 | 20240527 | 115100 | 662156820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 474 | 20240527 | 115000 | 662156820 | 8370 | 8370 | 8370 | 8370 | 94 |
| 475 | 20240527 | 114900 | 661370040 | 8370 | 8370 | 8370 | 8370 | 0 |
| 476 | 20240527 | 114800 | 661370040 | 8370 | 8370 | 8370 | 8370 | 0 |
| 477 | 20240527 | 114700 | 661370040 | 8370 | 8380 | 8380 | 8370 | 121 |
| 478 | 20240527 | 114600 | 660357230 | 8380 | 8380 | 8380 | 8380 | 43 |
| 479 | 20240527 | 114500 | 659996890 | 8380 | 8390 | 8390 | 8380 | 105 |
| 480 | 20240527 | 114400 | 659116450 | 8400 | 8380 | 8400 | 8380 | 23 |
| 481 | 20240527 | 114300 | 658923680 | 8380 | 8400 | 8400 | 8380 | 15 |
| 482 | 20240527 | 114200 | 658797880 | 8400 | 8400 | 8400 | 8400 | 58 |
| 483 | 20240527 | 114100 | 658310680 | 8410 | 8410 | 8410 | 8410 | 1 |
| 484 | 20240527 | 114000 | 658302270 | 8360 | 8360 | 8360 | 8360 | 0 |
| 485 | 20240527 | 113900 | 658302270 | 8360 | 8370 | 8370 | 8360 | 200 |
| 486 | 20240527 | 113800 | 656628290 | 8370 | 8380 | 8380 | 8370 | 535 |
| 487 | 20240527 | 113700 | 652145930 | 8380 | 8380 | 8380 | 8380 | 145 |
| 488 | 20240527 | 113600 | 650930830 | 8380 | 8370 | 8380 | 8370 | 1148 |
| 489 | 20240527 | 113500 | 641314820 | 8380 | 8380 | 8380 | 8370 | 554 |
| 490 | 20240527 | 113400 | 636674280 | 8380 | 8390 | 8390 | 8380 | 551 |
| 491 | 20240527 | 113300 | 632056710 | 8400 | 8390 | 8400 | 8390 | 111 |
| 492 | 20240527 | 113200 | 631125320 | 8410 | 8410 | 8410 | 8410 | 0 |
| 493 | 20240527 | 113100 | 631125320 | 8410 | 8410 | 8410 | 8410 | 0 |
| 494 | 20240527 | 113000 | 631125320 | 8410 | 8410 | 8410 | 8410 | 100 |
| 495 | 20240527 | 112900 | 630284320 | 8410 | 8410 | 8410 | 8400 | 315 |
| 496 | 20240527 | 112800 | 627637920 | 8410 | 8400 | 8410 | 8400 | 38 |
| 497 | 20240527 | 112700 | 627318700 | 8400 | 8390 | 8400 | 8380 | 1226 |
| 498 | 20240527 | 112600 | 617030360 | 8390 | 8390 | 8390 | 8390 | 149 |
| 499 | 20240527 | 112500 | 615780250 | 8390 | 8400 | 8400 | 8390 | 753 |
| 500 | 20240527 | 112400 | 609457430 | 8400 | 8390 | 8400 | 8390 | 211 |
| 501 | 20240527 | 112300 | 607685120 | 8380 | 8380 | 8380 | 8380 | 447 |
| 502 | 20240527 | 112200 | 603939260 | 8380 | 8380 | 8380 | 8380 | 130 |
| 503 | 20240527 | 112100 | 602849860 | 8380 | 8400 | 8400 | 8380 | 596 |
| 504 | 20240527 | 112000 | 597853220 | 8390 | 8430 | 8430 | 8390 | 1876 |
| 505 | 20240527 | 111900 | 582090330 | 8410 | 8410 | 8410 | 8410 | 322 |
| 506 | 20240527 | 111800 | 579382310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 507 | 20240527 | 111700 | 579382310 | 8440 | 8440 | 8440 | 8420 | 22 |
| 508 | 20240527 | 111600 | 579196930 | 8420 | 8420 | 8420 | 8420 | 545 |
| 509 | 20240527 | 111500 | 574608030 | 8420 | 8440 | 8440 | 8420 | 1978 |
| 510 | 20240527 | 111400 | 557943650 | 8420 | 8410 | 8420 | 8410 | 75 |
| 511 | 20240527 | 111300 | 557312840 | 8400 | 8400 | 8410 | 8400 | 997 |
| 512 | 20240527 | 111200 | 548934180 | 8400 | 8400 | 8410 | 8400 | 1644 |
| 513 | 20240527 | 111100 | 535123520 | 8410 | 8430 | 8430 | 8410 | 1374 |
| 514 | 20240527 | 111000 | 523566870 | 8430 | 8440 | 8440 | 8410 | 3465 |
| 515 | 20240527 | 110900 | 494364560 | 8440 | 8460 | 8460 | 8430 | 3902 |
| 516 | 20240527 | 110800 | 461432500 | 8470 | 8470 | 8470 | 8470 | 113 |
| 517 | 20240527 | 110700 | 460475390 | 8470 | 8460 | 8470 | 8460 | 230 |
| 518 | 20240527 | 110600 | 458529290 | 8470 | 8460 | 8470 | 8460 | 143 |
| 519 | 20240527 | 110500 | 457319250 | 8460 | 8460 | 8460 | 8450 | 136 |
| 520 | 20240527 | 110400 | 456169680 | 8470 | 8470 | 8470 | 8470 | 0 |
| 521 | 20240527 | 110300 | 456169680 | 8470 | 8460 | 8470 | 8460 | 81 |
| 522 | 20240527 | 110200 | 455484410 | 8470 | 8450 | 8470 | 8450 | 11 |
| 523 | 20240527 | 110100 | 455391420 | 8450 | 8450 | 8450 | 8450 | 311 |
| 524 | 20240527 | 110000 | 452763470 | 8450 | 8450 | 8450 | 8450 | 0 |
| 525 | 20240527 | 105900 | 452763470 | 8450 | 8440 | 8480 | 8430 | 1305 |
| 526 | 20240527 | 105800 | 441736540 | 8450 | 8450 | 8450 | 8450 | 1471 |
| 527 | 20240527 | 105700 | 429306590 | 8450 | 8450 | 8490 | 8440 | 6070 |
| 528 | 20240527 | 105600 | 378016440 | 8450 | 8480 | 8490 | 8450 | 2325 |
| 529 | 20240527 | 105500 | 358346770 | 8480 | 8460 | 8480 | 8460 | 101 |
| 530 | 20240527 | 105400 | 357490310 | 8470 | 8480 | 8480 | 8470 | 958 |
| 531 | 20240527 | 105300 | 349375840 | 8490 | 8470 | 8490 | 8470 | 835 |
| 532 | 20240527 | 105200 | 342302310 | 8480 | 8480 | 8480 | 8480 | 0 |
| 533 | 20240527 | 105100 | 342302310 | 8480 | 8490 | 8490 | 8480 | 804 |
| 534 | 20240527 | 105000 | 335480250 | 8490 | 8490 | 8490 | 8490 | 871 |
| 535 | 20240527 | 104900 | 328085460 | 8490 | 8490 | 8490 | 8490 | 311 |
| 536 | 20240527 | 104800 | 325445070 | 8480 | 8490 | 8500 | 8480 | 211 |
| 537 | 20240527 | 104700 | 323655380 | 8500 | 8500 | 8500 | 8500 | 2 |
| 538 | 20240527 | 104600 | 323638380 | 8480 | 8490 | 8490 | 8480 | 501 |
| 539 | 20240527 | 104500 | 319387760 | 8490 | 8500 | 8500 | 8490 | 444 |
| 540 | 20240527 | 104400 | 315617760 | 8500 | 8500 | 8500 | 8500 | 10 |
| 541 | 20240527 | 104300 | 315532760 | 8490 | 8490 | 8490 | 8490 | 81 |
| 542 | 20240527 | 104200 | 314845070 | 8490 | 8490 | 8490 | 8490 | 0 |
| 543 | 20240527 | 104100 | 314845070 | 8490 | 8490 | 8490 | 8490 | 100 |
| 544 | 20240527 | 104000 | 313996070 | 8490 | 8490 | 8490 | 8490 | 2 |
| 545 | 20240527 | 103900 | 313979090 | 8490 | 8490 | 8490 | 8480 | 684 |
| 546 | 20240527 | 103800 | 308177730 | 8500 | 8490 | 8500 | 8480 | 174 |
| 547 | 20240527 | 103700 | 306702090 | 8500 | 8510 | 8510 | 8490 | 442 |
| 548 | 20240527 | 103600 | 302949350 | 8510 | 8510 | 8510 | 8510 | 2 |
| 549 | 20240527 | 103500 | 302932330 | 8510 | 8510 | 8510 | 8490 | 1949 |
| 550 | 20240527 | 103400 | 286365580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 551 | 20240527 | 103300 | 286365580 | 8520 | 8520 | 8520 | 8520 | 1 |
| 552 | 20240527 | 103200 | 286357060 | 8510 | 8510 | 8510 | 8510 | 0 |
| 553 | 20240527 | 103100 | 286357060 | 8510 | 8510 | 8510 | 8510 | 7 |
| 554 | 20240527 | 103000 | 286297490 | 8500 | 8510 | 8510 | 8500 | 300 |
| 555 | 20240527 | 102900 | 283747480 | 8500 | 8510 | 8510 | 8500 | 120 |
| 556 | 20240527 | 102800 | 282727380 | 8500 | 8500 | 8500 | 8500 | 0 |
| 557 | 20240527 | 102700 | 282727380 | 8500 | 8520 | 8530 | 8500 | 5 |
| 558 | 20240527 | 102600 | 282684830 | 8500 | 8510 | 8510 | 8500 | 819 |
| 559 | 20240527 | 102500 | 275723030 | 8500 | 8500 | 8500 | 8500 | 0 |
| 560 | 20240527 | 102400 | 275723030 | 8500 | 8510 | 8530 | 8500 | 632 |
| 561 | 20240527 | 102300 | 270350320 | 8510 | 8520 | 8520 | 8510 | 753 |
| 562 | 20240527 | 102200 | 263941990 | 8520 | 8510 | 8520 | 8510 | 460 |
| 563 | 20240527 | 102100 | 260027290 | 8520 | 8520 | 8520 | 8520 | 235 |
| 564 | 20240527 | 102000 | 258025090 | 8520 | 8520 | 8520 | 8520 | 29 |
| 565 | 20240527 | 101900 | 257778010 | 8520 | 8510 | 8520 | 8510 | 6 |
| 566 | 20240527 | 101800 | 257726940 | 8510 | 8520 | 8520 | 8510 | 123 |
| 567 | 20240527 | 101700 | 256680120 | 8520 | 8530 | 8530 | 8520 | 162 |
| 568 | 20240527 | 101600 | 255299380 | 8530 | 8520 | 8530 | 8520 | 295 |
| 569 | 20240527 | 101500 | 252785970 | 8520 | 8520 | 8520 | 8520 | 89 |
| 570 | 20240527 | 101400 | 252027690 | 8520 | 8520 | 8520 | 8510 | 1299 |
| 571 | 20240527 | 101300 | 240964140 | 8520 | 8540 | 8540 | 8520 | 1607 |
| 572 | 20240527 | 101200 | 227272140 | 8550 | 8540 | 8550 | 8520 | 3151 |
| 573 | 20240527 | 101100 | 200399090 | 8550 | 8550 | 8550 | 8550 | 9 |
| 574 | 20240527 | 101000 | 200322140 | 8550 | 8550 | 8550 | 8550 | 2 |
| 575 | 20240527 | 100900 | 200305040 | 8550 | 8550 | 8550 | 8550 | 6 |
| 576 | 20240527 | 100800 | 200253740 | 8550 | 8550 | 8550 | 8550 | 6 |
| 577 | 20240527 | 100700 | 200202440 | 8550 | 8540 | 8560 | 8540 | 484 |
| 578 | 20240527 | 100600 | 196068480 | 8560 | 8550 | 8560 | 8540 | 354 |
| 579 | 20240527 | 100500 | 193045170 | 8570 | 8570 | 8570 | 8570 | 6 |
| 580 | 20240527 | 100400 | 192993750 | 8550 | 8560 | 8570 | 8550 | 1721 |
| 581 | 20240527 | 100300 | 178279060 | 8550 | 8550 | 8550 | 8550 | 1 |
| 582 | 20240527 | 100200 | 178270510 | 8550 | 8560 | 8560 | 8550 | 931 |
| 583 | 20240527 | 100100 | 170301220 | 8560 | 8560 | 8560 | 8560 | 30 |
| 584 | 20240527 | 100000 | 170044420 | 8560 | 8570 | 8570 | 8560 | 31 |
| 585 | 20240527 | 095900 | 169778760 | 8570 | 8560 | 8570 | 8560 | 4 |
| 586 | 20240527 | 095800 | 169744490 | 8560 | 8570 | 8570 | 8560 | 502 |
| 587 | 20240527 | 095700 | 165447360 | 8570 | 8570 | 8570 | 8570 | 15 |
| 588 | 20240527 | 095600 | 165318810 | 8560 | 8560 | 8560 | 8560 | 1 |
| 589 | 20240527 | 095500 | 165310250 | 8560 | 8560 | 8560 | 8560 | 2 |
| 590 | 20240527 | 095400 | 165293130 | 8560 | 8560 | 8560 | 8560 | 1 |
| 591 | 20240527 | 095300 | 165284570 | 8560 | 8560 | 8560 | 8560 | 6 |
| 592 | 20240527 | 095200 | 165233210 | 8560 | 8560 | 8560 | 8560 | 1 |
| 593 | 20240527 | 095100 | 165224650 | 8560 | 8570 | 8570 | 8560 | 1177 |
| 594 | 20240527 | 095000 | 155149520 | 8570 | 8580 | 8580 | 8570 | 213 |
| 595 | 20240527 | 094900 | 153323110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 596 | 20240527 | 094800 | 153323110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 597 | 20240527 | 094700 | 153323110 | 8580 | 8580 | 8580 | 8580 | 1 |
| 598 | 20240527 | 094600 | 153314530 | 8570 | 8560 | 8570 | 8560 | 214 |
| 599 | 20240527 | 094500 | 151480900 | 8560 | 8560 | 8560 | 8560 | 61 |
| 600 | 20240527 | 094400 | 150958740 | 8560 | 8560 | 8560 | 8560 | 30 |
| 601 | 20240527 | 094300 | 150701940 | 8550 | 8550 | 8550 | 8550 | 76 |
| 602 | 20240527 | 094200 | 150052140 | 8550 | 8550 | 8550 | 8550 | 0 |
| 603 | 20240527 | 094100 | 150052140 | 8550 | 8550 | 8550 | 8550 | 331 |
| 604 | 20240527 | 094000 | 147222090 | 8550 | 8550 | 8560 | 8550 | 156 |
| 605 | 20240527 | 093900 | 145888240 | 8550 | 8550 | 8550 | 8550 | 550 |
| 606 | 20240527 | 093800 | 141185740 | 8550 | 8560 | 8560 | 8550 | 529 |
| 607 | 20240527 | 093700 | 136661470 | 8570 | 8560 | 8570 | 8560 | 74 |
| 608 | 20240527 | 093600 | 136027790 | 8560 | 8580 | 8580 | 8560 | 1072 |
| 609 | 20240527 | 093500 | 126851450 | 8580 | 8580 | 8580 | 8560 | 6899 |
| 610 | 20240527 | 093400 | 67732400 | 8570 | 8570 | 8570 | 8570 | 210 |
| 611 | 20240527 | 093300 | 65932700 | 8580 | 8580 | 8580 | 8580 | 386 |
| 612 | 20240527 | 093200 | 62620820 | 8580 | 8580 | 8580 | 8580 | 1 |
| 613 | 20240527 | 093100 | 62612240 | 8590 | 8590 | 8590 | 8580 | 525 |
| 614 | 20240527 | 093000 | 58107490 | 8590 | 8590 | 8590 | 8590 | 1 |
| 615 | 20240527 | 092900 | 58098900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 616 | 20240527 | 092800 | 58098900 | 8590 | 8580 | 8590 | 8580 | 337 |
| 617 | 20240527 | 092700 | 55205440 | 8570 | 8570 | 8570 | 8570 | 0 |
| 618 | 20240527 | 092600 | 55205440 | 8570 | 8580 | 8580 | 8570 | 678 |
| 619 | 20240527 | 092500 | 49389200 | 8590 | 8590 | 8590 | 8590 | 1 |
| 620 | 20240527 | 092400 | 49380610 | 8590 | 8590 | 8590 | 8590 | 583 |
| 621 | 20240527 | 092300 | 44372640 | 8590 | 8590 | 8590 | 8590 | 1 |
| 622 | 20240527 | 092200 | 44364050 | 8600 | 8600 | 8600 | 8600 | 1 |
| 623 | 20240527 | 092100 | 44355450 | 8590 | 8600 | 8600 | 8590 | 177 |
| 624 | 20240527 | 092000 | 42834440 | 8600 | 8600 | 8600 | 8600 | 200 |
| 625 | 20240527 | 091900 | 41114440 | 8600 | 8600 | 8600 | 8600 | 64 |
| 626 | 20240527 | 091800 | 40564040 | 8620 | 8600 | 8620 | 8600 | 4 |
| 627 | 20240527 | 091700 | 40529580 | 8600 | 8600 | 8600 | 8600 | 0 |
| 628 | 20240527 | 091600 | 40529580 | 8600 | 8600 | 8600 | 8600 | 1 |
| 629 | 20240527 | 091500 | 40520980 | 8590 | 8600 | 8600 | 8590 | 596 |
| 630 | 20240527 | 091400 | 35400410 | 8610 | 8620 | 8640 | 8610 | 30 |
| 631 | 20240527 | 091300 | 35141810 | 8620 | 8620 | 8620 | 8620 | 1 |
| 632 | 20240527 | 091200 | 35133190 | 8620 | 8620 | 8620 | 8620 | 30 |
| 633 | 20240527 | 091100 | 34874590 | 8640 | 8620 | 8640 | 8620 | 201 |
| 634 | 20240527 | 091000 | 33141950 | 8620 | 8620 | 8620 | 8620 | 5 |
| 635 | 20240527 | 090900 | 33098850 | 8630 | 8630 | 8630 | 8630 | 167 |
| 636 | 20240527 | 090800 | 31657640 | 8630 | 8620 | 8630 | 8620 | 153 |
| 637 | 20240527 | 090700 | 30337380 | 8620 | 8600 | 8620 | 8600 | 308 |
| 638 | 20240527 | 090600 | 27686030 | 8590 | 8590 | 8590 | 8590 | 10 |
| 639 | 20240527 | 090500 | 27600130 | 8580 | 8590 | 8590 | 8580 | 217 |
| 640 | 20240527 | 090400 | 25738150 | 8600 | 8600 | 8600 | 8600 | 5 |
| 641 | 20240527 | 090300 | 25695150 | 8610 | 8600 | 8610 | 8600 | 6 |
| 642 | 20240527 | 090200 | 25643540 | 8600 | 8580 | 8600 | 8580 | 515 |
| 643 | 20240527 | 090100 | 21214560 | 8610 | 8570 | 8610 | 8570 | 11 |
| 644 | 20240527 | 090000 | 21120250 | 8570 | 8560 | 8600 | 8560 | 2417 |