31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 3 | 20240527 | 184100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 4 | 20240527 | 184000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 5 | 20240527 | 183900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 6 | 20240527 | 183800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 7 | 20240527 | 183700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 8 | 20240527 | 183600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 9 | 20240527 | 183500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 10 | 20240527 | 183400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 11 | 20240527 | 183300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 12 | 20240527 | 183200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 13 | 20240527 | 183100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 14 | 20240527 | 183000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 15 | 20240527 | 182900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 16 | 20240527 | 182800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 17 | 20240527 | 182700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 18 | 20240527 | 182600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 19 | 20240527 | 182500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 20 | 20240527 | 182400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 21 | 20240527 | 182300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 22 | 20240527 | 182200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 23 | 20240527 | 182100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 24 | 20240527 | 182000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 25 | 20240527 | 181900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 26 | 20240527 | 181800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 27 | 20240527 | 181700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 28 | 20240527 | 181600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 29 | 20240527 | 181500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 30 | 20240527 | 181400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 31 | 20240527 | 181300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 32 | 20240527 | 181200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 33 | 20240527 | 181100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 34 | 20240527 | 181000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 35 | 20240527 | 180900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 36 | 20240527 | 180800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 37 | 20240527 | 180700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 38 | 20240527 | 180600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 39 | 20240527 | 180500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 40 | 20240527 | 180400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 41 | 20240527 | 180300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 42 | 20240527 | 180200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 43 | 20240527 | 180100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 44 | 20240527 | 180000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 45 | 20240527 | 175900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 46 | 20240527 | 175800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 47 | 20240527 | 175700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 48 | 20240527 | 175600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 49 | 20240527 | 175500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 50 | 20240527 | 175400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 51 | 20240527 | 175300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 52 | 20240527 | 175200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 53 | 20240527 | 175100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 54 | 20240527 | 175000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 55 | 20240527 | 174900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 56 | 20240527 | 174800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 57 | 20240527 | 174700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 58 | 20240527 | 174600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 59 | 20240527 | 174500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 60 | 20240527 | 174400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 61 | 20240527 | 174300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 62 | 20240527 | 174200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 63 | 20240527 | 174100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 64 | 20240527 | 174000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 65 | 20240527 | 173900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 66 | 20240527 | 173800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 67 | 20240527 | 173700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 68 | 20240527 | 173600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 69 | 20240527 | 173500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 70 | 20240527 | 173400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 71 | 20240527 | 173300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 72 | 20240527 | 173200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 73 | 20240527 | 173100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 74 | 20240527 | 173000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 75 | 20240527 | 172900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 76 | 20240527 | 172800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 77 | 20240527 | 172700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 78 | 20240527 | 172600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 79 | 20240527 | 172500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 80 | 20240527 | 172400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 81 | 20240527 | 172300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 82 | 20240527 | 172200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 83 | 20240527 | 172100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 84 | 20240527 | 172000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 85 | 20240527 | 171900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 86 | 20240527 | 171800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 87 | 20240527 | 171700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 88 | 20240527 | 171600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 89 | 20240527 | 171500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 90 | 20240527 | 171400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 91 | 20240527 | 171300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 92 | 20240527 | 171200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 93 | 20240527 | 171100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 94 | 20240527 | 171000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 95 | 20240527 | 170900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 96 | 20240527 | 170800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 97 | 20240527 | 170700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 98 | 20240527 | 170600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 99 | 20240527 | 170500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 100 | 20240527 | 170400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 101 | 20240527 | 170300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 102 | 20240527 | 170200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 103 | 20240527 | 170100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 104 | 20240527 | 170000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 105 | 20240527 | 165900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 106 | 20240527 | 165800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 107 | 20240527 | 165700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 108 | 20240527 | 165600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 109 | 20240527 | 165500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 110 | 20240527 | 165400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 111 | 20240527 | 165300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 112 | 20240527 | 165200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 113 | 20240527 | 165100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 114 | 20240527 | 165000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 115 | 20240527 | 164900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 116 | 20240527 | 164800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 117 | 20240527 | 164700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 118 | 20240527 | 164600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 119 | 20240527 | 164500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 120 | 20240527 | 164400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 121 | 20240527 | 164300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 122 | 20240527 | 164200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 123 | 20240527 | 164100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 124 | 20240527 | 164000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 125 | 20240527 | 163900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 126 | 20240527 | 163800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 127 | 20240527 | 163700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 128 | 20240527 | 163600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 129 | 20240527 | 163500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 130 | 20240527 | 163400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 131 | 20240527 | 163300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 132 | 20240527 | 163200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 133 | 20240527 | 163100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 134 | 20240527 | 163000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 135 | 20240527 | 162900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 136 | 20240527 | 162800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 137 | 20240527 | 162700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 138 | 20240527 | 162600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 139 | 20240527 | 162500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 140 | 20240527 | 162400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 141 | 20240527 | 162300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 142 | 20240527 | 162200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 143 | 20240527 | 162100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 144 | 20240527 | 162000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 145 | 20240527 | 161900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 146 | 20240527 | 161800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 147 | 20240527 | 161700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 148 | 20240527 | 161600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 149 | 20240527 | 161500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 150 | 20240527 | 161400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 151 | 20240527 | 161300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 152 | 20240527 | 161200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 153 | 20240527 | 161100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 154 | 20240527 | 161000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 155 | 20240527 | 160900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 156 | 20240527 | 160800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 157 | 20240527 | 160700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 158 | 20240527 | 160600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 159 | 20240527 | 160500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 160 | 20240527 | 160400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 161 | 20240527 | 160300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 162 | 20240527 | 160200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 163 | 20240527 | 160100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 164 | 20240527 | 160000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 165 | 20240527 | 155900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 166 | 20240527 | 155800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 167 | 20240527 | 155700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 168 | 20240527 | 155600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 169 | 20240527 | 155500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 170 | 20240527 | 155400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 171 | 20240527 | 155300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 172 | 20240527 | 155200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 173 | 20240527 | 155100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 174 | 20240527 | 155000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 175 | 20240527 | 154900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 176 | 20240527 | 154800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 177 | 20240527 | 154700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 178 | 20240527 | 154600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 179 | 20240527 | 154500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 180 | 20240527 | 154400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 181 | 20240527 | 154300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 182 | 20240527 | 154200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 183 | 20240527 | 154100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 184 | 20240527 | 154000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 185 | 20240527 | 153900 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 186 | 20240527 | 153800 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 187 | 20240527 | 153700 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 188 | 20240527 | 153600 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 189 | 20240527 | 153500 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 190 | 20240527 | 153400 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 191 | 20240527 | 153300 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 192 | 20240527 | 153200 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 193 | 20240527 | 153100 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 0 |
| 194 | 20240527 | 153000 | 1722865010 | 13190 | 13190 | 13190 | 13190 | 1697 |
| 195 | 20240527 | 152900 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 196 | 20240527 | 152800 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 197 | 20240527 | 152700 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 198 | 20240527 | 152600 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 199 | 20240527 | 152500 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 200 | 20240527 | 152400 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 201 | 20240527 | 152300 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 202 | 20240527 | 152200 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 203 | 20240527 | 152100 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 204 | 20240527 | 152000 | 1700481580 | 13220 | 13220 | 13220 | 13220 | 0 |
| 205 | 20240527 | 151900 | 1700481580 | 13220 | 13200 | 13220 | 13200 | 909 |
| 206 | 20240527 | 151800 | 1688470640 | 13220 | 13140 | 13220 | 13130 | 680 |
| 207 | 20240527 | 151700 | 1679524310 | 13140 | 13100 | 13140 | 13100 | 1120 |
| 208 | 20240527 | 151600 | 1664851990 | 13150 | 13110 | 13150 | 13100 | 155 |
| 209 | 20240527 | 151500 | 1662820660 | 13160 | 13160 | 13160 | 13160 | 61 |
| 210 | 20240527 | 151400 | 1662017900 | 13160 | 13150 | 13160 | 13110 | 185 |
| 211 | 20240527 | 151300 | 1659587860 | 13160 | 13160 | 13160 | 13140 | 618 |
| 212 | 20240527 | 151200 | 1651460210 | 13170 | 13160 | 13170 | 13160 | 46 |
| 213 | 20240527 | 151100 | 1650854830 | 13160 | 13160 | 13160 | 13160 | 476 |
| 214 | 20240527 | 151000 | 1644590670 | 13170 | 13190 | 13190 | 13170 | 761 |
| 215 | 20240527 | 150900 | 1634565640 | 13180 | 13190 | 13190 | 13180 | 219 |
| 216 | 20240527 | 150800 | 1631679020 | 13190 | 13200 | 13200 | 13180 | 495 |
| 217 | 20240527 | 150700 | 1625149350 | 13220 | 13220 | 13220 | 13220 | 30 |
| 218 | 20240527 | 150600 | 1624752750 | 13230 | 13220 | 13250 | 13180 | 1148 |
| 219 | 20240527 | 150500 | 1609551100 | 13220 | 13230 | 13270 | 13200 | 4492 |
| 220 | 20240527 | 150400 | 1550201290 | 13230 | 13270 | 13270 | 13230 | 828 |
| 221 | 20240527 | 150300 | 1539215280 | 13270 | 13210 | 13290 | 13200 | 3088 |
| 222 | 20240527 | 150200 | 1498320130 | 13210 | 13220 | 13220 | 13160 | 23 |
| 223 | 20240527 | 150100 | 1498016330 | 13160 | 13150 | 13210 | 13140 | 3052 |
| 224 | 20240527 | 150000 | 1457776090 | 13140 | 13130 | 13140 | 13120 | 1513 |
| 225 | 20240527 | 145900 | 1437908940 | 13150 | 13120 | 13150 | 13060 | 298 |
| 226 | 20240527 | 145800 | 1434006690 | 13170 | 13150 | 13180 | 13130 | 1320 |
| 227 | 20240527 | 145700 | 1416661880 | 13180 | 13180 | 13180 | 13150 | 129 |
| 228 | 20240527 | 145600 | 1414964080 | 13180 | 13200 | 13200 | 13120 | 473 |
| 229 | 20240527 | 145500 | 1408731550 | 13210 | 13070 | 13220 | 13070 | 4068 |
| 230 | 20240527 | 145400 | 1355076990 | 13100 | 13010 | 13110 | 13010 | 1778 |
| 231 | 20240527 | 145300 | 1331834650 | 13000 | 12940 | 13010 | 12940 | 1722 |
| 232 | 20240527 | 145200 | 1309505050 | 12940 | 12900 | 12940 | 12900 | 490 |
| 233 | 20240527 | 145100 | 1303172050 | 12940 | 12940 | 12940 | 12940 | 5 |
| 234 | 20240527 | 145000 | 1303107350 | 12940 | 12920 | 12940 | 12920 | 360 |
| 235 | 20240527 | 144900 | 1298453740 | 12920 | 12910 | 12920 | 12910 | 618 |
| 236 | 20240527 | 144800 | 1290471590 | 12920 | 12920 | 12920 | 12920 | 0 |
| 237 | 20240527 | 144700 | 1290471590 | 12920 | 12920 | 12920 | 12920 | 1 |
| 238 | 20240527 | 144600 | 1290458670 | 12880 | 12900 | 12900 | 12880 | 463 |
| 239 | 20240527 | 144500 | 1284488570 | 12910 | 12910 | 12910 | 12910 | 0 |
| 240 | 20240527 | 144400 | 1284488570 | 12910 | 12910 | 12910 | 12910 | 108 |
| 241 | 20240527 | 144300 | 1283094290 | 12910 | 12910 | 12910 | 12910 | 80 |
| 242 | 20240527 | 144200 | 1282061490 | 12900 | 12900 | 12900 | 12900 | 0 |
| 243 | 20240527 | 144100 | 1282061490 | 12900 | 12900 | 12900 | 12900 | 336 |
| 244 | 20240527 | 144000 | 1277727090 | 12900 | 12900 | 12900 | 12900 | 0 |
| 245 | 20240527 | 143900 | 1277727090 | 12900 | 12900 | 12900 | 12900 | 1 |
| 246 | 20240527 | 143800 | 1277714190 | 12890 | 12890 | 12890 | 12890 | 25 |
| 247 | 20240527 | 143700 | 1277391940 | 12890 | 12890 | 12890 | 12890 | 20 |
| 248 | 20240527 | 143600 | 1277134140 | 12890 | 12890 | 12890 | 12890 | 60 |
| 249 | 20240527 | 143500 | 1276360740 | 12890 | 12900 | 12900 | 12890 | 16 |
| 250 | 20240527 | 143400 | 1276154490 | 12900 | 12900 | 12900 | 12900 | 22 |
| 251 | 20240527 | 143300 | 1275870690 | 12910 | 12910 | 12910 | 12910 | 7 |
| 252 | 20240527 | 143200 | 1275780320 | 12910 | 12910 | 12910 | 12910 | 5 |
| 253 | 20240527 | 143100 | 1275715770 | 12910 | 12910 | 12910 | 12910 | 50 |
| 254 | 20240527 | 143000 | 1275070270 | 12910 | 12910 | 12910 | 12910 | 0 |
| 255 | 20240527 | 142900 | 1275070270 | 12910 | 12910 | 12910 | 12910 | 20 |
| 256 | 20240527 | 142800 | 1274812070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 257 | 20240527 | 142700 | 1274812070 | 12920 | 12910 | 12920 | 12880 | 337 |
| 258 | 20240527 | 142600 | 1270468690 | 12920 | 12920 | 12920 | 12920 | 21 |
| 259 | 20240527 | 142500 | 1270197370 | 12920 | 12920 | 12920 | 12920 | 1 |
| 260 | 20240527 | 142400 | 1270184450 | 12910 | 12910 | 12910 | 12910 | 10 |
| 261 | 20240527 | 142300 | 1270055350 | 12890 | 12900 | 12900 | 12890 | 77 |
| 262 | 20240527 | 142200 | 1269062210 | 12890 | 12890 | 12890 | 12890 | 0 |
| 263 | 20240527 | 142100 | 1269062210 | 12890 | 12890 | 12890 | 12890 | 0 |
| 264 | 20240527 | 142000 | 1269062210 | 12890 | 12890 | 12890 | 12890 | 100 |
| 265 | 20240527 | 141900 | 1267773210 | 12890 | 12890 | 12890 | 12890 | 45 |
| 266 | 20240527 | 141800 | 1267193160 | 12880 | 12880 | 12880 | 12880 | 70 |
| 267 | 20240527 | 141700 | 1266291560 | 12890 | 12890 | 12890 | 12890 | 0 |
| 268 | 20240527 | 141600 | 1266291560 | 12890 | 12890 | 12890 | 12890 | 27 |
| 269 | 20240527 | 141500 | 1265943530 | 12890 | 12890 | 12890 | 12890 | 70 |
| 270 | 20240527 | 141400 | 1265041230 | 12890 | 12890 | 12890 | 12890 | 100 |
| 271 | 20240527 | 141300 | 1263752230 | 12920 | 12900 | 12920 | 12890 | 109 |
| 272 | 20240527 | 141200 | 1262346200 | 12910 | 12910 | 12910 | 12910 | 13 |
| 273 | 20240527 | 141100 | 1262178370 | 12900 | 12900 | 12900 | 12900 | 6 |
| 274 | 20240527 | 141000 | 1262100970 | 12900 | 12900 | 12900 | 12900 | 0 |
| 275 | 20240527 | 140900 | 1262100970 | 12900 | 12900 | 12900 | 12900 | 0 |
| 276 | 20240527 | 140800 | 1262100970 | 12900 | 12900 | 12900 | 12900 | 0 |
| 277 | 20240527 | 140700 | 1262100970 | 12900 | 12920 | 12920 | 12900 | 42 |
| 278 | 20240527 | 140600 | 1261559150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 279 | 20240527 | 140500 | 1261559150 | 12920 | 12920 | 12920 | 12920 | 0 |
| 280 | 20240527 | 140400 | 1261559150 | 12920 | 12920 | 12920 | 12920 | 23 |
| 281 | 20240527 | 140300 | 1261261990 | 12920 | 12920 | 12920 | 12920 | 73 |
| 282 | 20240527 | 140200 | 1260318830 | 12920 | 12920 | 12920 | 12920 | 30 |
| 283 | 20240527 | 140100 | 1259931230 | 12920 | 12920 | 12920 | 12920 | 0 |
| 284 | 20240527 | 140000 | 1259931230 | 12920 | 12920 | 12920 | 12920 | 232 |
| 285 | 20240527 | 135900 | 1256933790 | 12920 | 12900 | 12920 | 12900 | 60 |
| 286 | 20240527 | 135800 | 1256159240 | 12920 | 12910 | 12920 | 12910 | 87 |
| 287 | 20240527 | 135700 | 1255036050 | 12900 | 12900 | 12900 | 12900 | 0 |
| 288 | 20240527 | 135600 | 1255036050 | 12900 | 12900 | 12900 | 12900 | 160 |
| 289 | 20240527 | 135500 | 1252972050 | 12910 | 12910 | 12910 | 12910 | 23 |
| 290 | 20240527 | 135400 | 1252675120 | 12910 | 12910 | 12910 | 12910 | 0 |
| 291 | 20240527 | 135300 | 1252675120 | 12910 | 12920 | 12920 | 12910 | 3 |
| 292 | 20240527 | 135200 | 1252636370 | 12920 | 12920 | 12920 | 12920 | 0 |
| 293 | 20240527 | 135100 | 1252636370 | 12920 | 12920 | 12920 | 12920 | 0 |
| 294 | 20240527 | 135000 | 1252636370 | 12920 | 12900 | 12920 | 12900 | 101 |
| 295 | 20240527 | 134900 | 1251333450 | 12900 | 12900 | 12900 | 12900 | 0 |
| 296 | 20240527 | 134800 | 1251333450 | 12900 | 12900 | 12900 | 12900 | 0 |
| 297 | 20240527 | 134700 | 1251333450 | 12900 | 12900 | 12900 | 12900 | 80 |
| 298 | 20240527 | 134600 | 1250301450 | 12910 | 12910 | 12910 | 12910 | 0 |
| 299 | 20240527 | 134500 | 1250301450 | 12910 | 12910 | 12910 | 12910 | 558 |
| 300 | 20240527 | 134400 | 1243097670 | 12910 | 12910 | 12910 | 12910 | 53 |
| 301 | 20240527 | 134300 | 1242413440 | 12910 | 12910 | 12910 | 12910 | 133 |
| 302 | 20240527 | 134200 | 1240696410 | 12910 | 12910 | 12910 | 12910 | 1000 |
| 303 | 20240527 | 134100 | 1227786410 | 12900 | 12900 | 12900 | 12900 | 0 |
| 304 | 20240527 | 134000 | 1227786410 | 12900 | 12900 | 12900 | 12900 | 0 |
| 305 | 20240527 | 133900 | 1227786410 | 12900 | 12900 | 12900 | 12900 | 99 |
| 306 | 20240527 | 133800 | 1226509310 | 12890 | 12890 | 12890 | 12890 | 0 |
| 307 | 20240527 | 133700 | 1226509310 | 12890 | 12880 | 12890 | 12880 | 468 |
| 308 | 20240527 | 133600 | 1220480050 | 12880 | 12880 | 12880 | 12880 | 20 |
| 309 | 20240527 | 133500 | 1220222450 | 12870 | 12870 | 12870 | 12870 | 0 |
| 310 | 20240527 | 133400 | 1220222450 | 12870 | 12870 | 12870 | 12870 | 23 |
| 311 | 20240527 | 133300 | 1219926440 | 12880 | 12860 | 12880 | 12860 | 36 |
| 312 | 20240527 | 133200 | 1219463440 | 12860 | 12860 | 12860 | 12860 | 100 |
| 313 | 20240527 | 133100 | 1218177440 | 12860 | 12860 | 12860 | 12860 | 232 |
| 314 | 20240527 | 133000 | 1215193920 | 12860 | 12860 | 12860 | 12860 | 0 |
| 315 | 20240527 | 132900 | 1215193920 | 12860 | 12850 | 12860 | 12850 | 261 |
| 316 | 20240527 | 132800 | 1211838350 | 12850 | 12850 | 12850 | 12850 | 10 |
| 317 | 20240527 | 132700 | 1211709850 | 12830 | 12830 | 12830 | 12830 | 50 |
| 318 | 20240527 | 132600 | 1211068350 | 12830 | 12860 | 12860 | 12830 | 91 |
| 319 | 20240527 | 132500 | 1209899290 | 12860 | 12860 | 12860 | 12860 | 0 |
| 320 | 20240527 | 132400 | 1209899290 | 12860 | 12860 | 12860 | 12860 | 2 |
| 321 | 20240527 | 132300 | 1209873570 | 12860 | 12850 | 12860 | 12850 | 6042 |
| 322 | 20240527 | 132200 | 1132233300 | 12840 | 12840 | 12840 | 12840 | 45 |
| 323 | 20240527 | 132100 | 1131655500 | 12820 | 12820 | 12820 | 12820 | 10 |
| 324 | 20240527 | 132000 | 1131527300 | 12810 | 12810 | 12810 | 12810 | 1 |
| 325 | 20240527 | 131900 | 1131514490 | 12810 | 12810 | 12810 | 12810 | 30 |
| 326 | 20240527 | 131800 | 1131130190 | 12810 | 12820 | 12820 | 12810 | 65 |
| 327 | 20240527 | 131700 | 1130297530 | 12810 | 12820 | 12820 | 12810 | 158 |
| 328 | 20240527 | 131600 | 1128272550 | 12810 | 12810 | 12810 | 12810 | 0 |
| 329 | 20240527 | 131500 | 1128272550 | 12810 | 12810 | 12810 | 12810 | 0 |
| 330 | 20240527 | 131400 | 1128272550 | 12810 | 12810 | 12810 | 12810 | 193 |
| 331 | 20240527 | 131300 | 1125800220 | 12830 | 12820 | 12830 | 12820 | 243 |
| 332 | 20240527 | 131200 | 1122682630 | 12820 | 12810 | 12820 | 12810 | 17 |
| 333 | 20240527 | 131100 | 1122464820 | 12820 | 12820 | 12820 | 12820 | 50 |
| 334 | 20240527 | 131000 | 1121823820 | 12800 | 12800 | 12800 | 12800 | 30 |
| 335 | 20240527 | 130900 | 1121439820 | 12800 | 12810 | 12810 | 12800 | 1936 |
| 336 | 20240527 | 130800 | 1096653550 | 12820 | 12820 | 12820 | 12820 | 836 |
| 337 | 20240527 | 130700 | 1085936030 | 12830 | 12830 | 12830 | 12830 | 5 |
| 338 | 20240527 | 130600 | 1085871880 | 12830 | 12830 | 12830 | 12830 | 0 |
| 339 | 20240527 | 130500 | 1085871880 | 12830 | 12830 | 12830 | 12830 | 80 |
| 340 | 20240527 | 130400 | 1084845480 | 12830 | 12840 | 12840 | 12830 | 364 |
| 341 | 20240527 | 130300 | 1080173250 | 12840 | 12840 | 12840 | 12840 | 0 |
| 342 | 20240527 | 130200 | 1080173250 | 12840 | 12840 | 12840 | 12840 | 287 |
| 343 | 20240527 | 130100 | 1076488170 | 12840 | 12850 | 12850 | 12840 | 5 |
| 344 | 20240527 | 130000 | 1076423950 | 12850 | 12850 | 12850 | 12850 | 0 |
| 345 | 20240527 | 125900 | 1076423950 | 12850 | 12850 | 12850 | 12850 | 0 |
| 346 | 20240527 | 125800 | 1076423950 | 12850 | 12850 | 12850 | 12850 | 1 |
| 347 | 20240527 | 125700 | 1076411100 | 12840 | 12840 | 12850 | 12840 | 61 |
| 348 | 20240527 | 125600 | 1075627760 | 12850 | 12850 | 12850 | 12850 | 113 |
| 349 | 20240527 | 125500 | 1074175710 | 12850 | 12840 | 12850 | 12840 | 51 |
| 350 | 20240527 | 125400 | 1073520370 | 12850 | 12850 | 12850 | 12850 | 70 |
| 351 | 20240527 | 125300 | 1072620870 | 12860 | 12860 | 12860 | 12860 | 0 |
| 352 | 20240527 | 125200 | 1072620870 | 12860 | 12860 | 12860 | 12860 | 21 |
| 353 | 20240527 | 125100 | 1072350810 | 12860 | 12860 | 12860 | 12860 | 0 |
| 354 | 20240527 | 125000 | 1072350810 | 12860 | 12860 | 12860 | 12860 | 0 |
| 355 | 20240527 | 124900 | 1072350810 | 12860 | 12860 | 12860 | 12860 | 0 |
| 356 | 20240527 | 124800 | 1072350810 | 12860 | 12860 | 12860 | 12860 | 50 |
| 357 | 20240527 | 124700 | 1071707810 | 12860 | 12860 | 12860 | 12860 | 0 |
| 358 | 20240527 | 124600 | 1071707810 | 12860 | 12860 | 12860 | 12860 | 200 |
| 359 | 20240527 | 124500 | 1069135810 | 12860 | 12880 | 12880 | 12860 | 178 |
| 360 | 20240527 | 124400 | 1066846710 | 12880 | 12850 | 12880 | 12850 | 1045 |
| 361 | 20240527 | 124300 | 1053405490 | 12840 | 12850 | 12850 | 12840 | 7 |
| 362 | 20240527 | 124200 | 1053315600 | 12850 | 12840 | 12850 | 12840 | 60 |
| 363 | 20240527 | 124100 | 1052545170 | 12830 | 12830 | 12830 | 12830 | 0 |
| 364 | 20240527 | 124000 | 1052545170 | 12830 | 12830 | 12830 | 12830 | 2 |
| 365 | 20240527 | 123900 | 1052519510 | 12830 | 12830 | 12830 | 12830 | 2 |
| 366 | 20240527 | 123800 | 1052493850 | 12830 | 12830 | 12830 | 12830 | 0 |
| 367 | 20240527 | 123700 | 1052493850 | 12830 | 12830 | 12830 | 12830 | 23 |
| 368 | 20240527 | 123600 | 1052198760 | 12840 | 12840 | 12840 | 12840 | 0 |
| 369 | 20240527 | 123500 | 1052198760 | 12840 | 12830 | 12840 | 12830 | 168 |
| 370 | 20240527 | 123400 | 1050043310 | 12820 | 12820 | 12820 | 12820 | 15 |
| 371 | 20240527 | 123300 | 1049851010 | 12830 | 12820 | 12830 | 12820 | 386 |
| 372 | 20240527 | 123200 | 1044902280 | 12800 | 12820 | 12820 | 12800 | 320 |
| 373 | 20240527 | 123100 | 1040805500 | 12820 | 12820 | 12820 | 12810 | 190 |
| 374 | 20240527 | 123000 | 1038371000 | 12820 | 12820 | 12820 | 12820 | 62 |
| 375 | 20240527 | 122900 | 1037576160 | 12800 | 12810 | 12810 | 12800 | 341 |
| 376 | 20240527 | 122800 | 1033210500 | 12810 | 12810 | 12810 | 12810 | 679 |
| 377 | 20240527 | 122700 | 1024512510 | 12810 | 12810 | 12810 | 12810 | 0 |
| 378 | 20240527 | 122600 | 1024512510 | 12810 | 12810 | 12810 | 12810 | 2 |
| 379 | 20240527 | 122500 | 1024486890 | 12810 | 12820 | 12820 | 12810 | 365 |
| 380 | 20240527 | 122400 | 1019809740 | 12820 | 12820 | 12820 | 12820 | 0 |
| 381 | 20240527 | 122300 | 1019809740 | 12820 | 12820 | 12820 | 12820 | 0 |
| 382 | 20240527 | 122200 | 1019809740 | 12820 | 12820 | 12820 | 12820 | 10 |
| 383 | 20240527 | 122100 | 1019681540 | 12820 | 12820 | 12820 | 12820 | 0 |
| 384 | 20240527 | 122000 | 1019681540 | 12820 | 12820 | 12820 | 12820 | 2 |
| 385 | 20240527 | 121900 | 1019655900 | 12820 | 12820 | 12820 | 12810 | 62 |
| 386 | 20240527 | 121800 | 1018861360 | 12820 | 12820 | 12820 | 12820 | 36 |
| 387 | 20240527 | 121700 | 1018399840 | 12820 | 12820 | 12820 | 12820 | 150 |
| 388 | 20240527 | 121600 | 1016476840 | 12820 | 12830 | 12830 | 12820 | 92 |
| 389 | 20240527 | 121500 | 1015297380 | 12810 | 12810 | 12810 | 12810 | 0 |
| 390 | 20240527 | 121400 | 1015297380 | 12810 | 12810 | 12810 | 12810 | 0 |
| 391 | 20240527 | 121300 | 1015297380 | 12810 | 12810 | 12810 | 12810 | 0 |
| 392 | 20240527 | 121200 | 1015297380 | 12810 | 12810 | 12810 | 12810 | 0 |
| 393 | 20240527 | 121100 | 1015297380 | 12810 | 12810 | 12810 | 12810 | 23 |
| 394 | 20240527 | 121000 | 1015002750 | 12810 | 12820 | 12820 | 12810 | 72 |
| 395 | 20240527 | 120900 | 1014080320 | 12810 | 12810 | 12810 | 12810 | 100 |
| 396 | 20240527 | 120800 | 1012799320 | 12810 | 12810 | 12810 | 12810 | 200 |
| 397 | 20240527 | 120700 | 1010237320 | 12810 | 12820 | 12820 | 12810 | 300 |
| 398 | 20240527 | 120600 | 1006393990 | 12810 | 12810 | 12810 | 12810 | 0 |
| 399 | 20240527 | 120500 | 1006393990 | 12810 | 12810 | 12810 | 12810 | 0 |
| 400 | 20240527 | 120400 | 1006393990 | 12810 | 12810 | 12810 | 12810 | 0 |
| 401 | 20240527 | 120300 | 1006393990 | 12810 | 12820 | 12820 | 12810 | 544 |
| 402 | 20240527 | 120200 | 999424490 | 12820 | 12820 | 12820 | 12820 | 15 |
| 403 | 20240527 | 120100 | 999232190 | 12860 | 12860 | 12860 | 12850 | 13 |
| 404 | 20240527 | 120000 | 999065100 | 12840 | 12840 | 12840 | 12840 | 12 |
| 405 | 20240527 | 115900 | 998911020 | 12810 | 12810 | 12810 | 12810 | 1159 |
| 406 | 20240527 | 115800 | 984064230 | 12810 | 12810 | 12810 | 12810 | 8 |
| 407 | 20240527 | 115700 | 983961750 | 12810 | 12810 | 12810 | 12810 | 385 |
| 408 | 20240527 | 115600 | 979029900 | 12820 | 12820 | 12820 | 12820 | 0 |
| 409 | 20240527 | 115500 | 979029900 | 12820 | 12840 | 12840 | 12820 | 649 |
| 410 | 20240527 | 115400 | 970709580 | 12860 | 12860 | 12860 | 12840 | 423 |
| 411 | 20240527 | 115300 | 965269860 | 12860 | 12860 | 12860 | 12860 | 0 |
| 412 | 20240527 | 115200 | 965269860 | 12860 | 12820 | 12860 | 12820 | 459 |
| 413 | 20240527 | 115100 | 959374070 | 12830 | 12830 | 12830 | 12830 | 1 |
| 414 | 20240527 | 115000 | 959361240 | 12840 | 12840 | 12840 | 12840 | 4 |
| 415 | 20240527 | 114900 | 959309880 | 12840 | 12840 | 12840 | 12840 | 1 |
| 416 | 20240527 | 114800 | 959297040 | 12810 | 12820 | 12820 | 12810 | 111 |
| 417 | 20240527 | 114700 | 957875030 | 12840 | 12840 | 12840 | 12840 | 0 |
| 418 | 20240527 | 114600 | 957875030 | 12840 | 12850 | 12850 | 12820 | 154 |
| 419 | 20240527 | 114500 | 955899230 | 12850 | 12840 | 12850 | 12820 | 325 |
| 420 | 20240527 | 114400 | 951730570 | 12850 | 12850 | 12850 | 12850 | 1 |
| 421 | 20240527 | 114300 | 951717720 | 12850 | 12850 | 12850 | 12850 | 1679 |
| 422 | 20240527 | 114200 | 930142570 | 12820 | 12820 | 12820 | 12820 | 0 |
| 423 | 20240527 | 114100 | 930142570 | 12820 | 12830 | 12830 | 12820 | 580 |
| 424 | 20240527 | 114000 | 922706960 | 12820 | 12820 | 12820 | 12820 | 1700 |
| 425 | 20240527 | 113900 | 900912960 | 12820 | 12820 | 12820 | 12820 | 0 |
| 426 | 20240527 | 113800 | 900912960 | 12820 | 12850 | 12850 | 12820 | 44 |
| 427 | 20240527 | 113700 | 900348580 | 12820 | 12820 | 12820 | 12820 | 150 |
| 428 | 20240527 | 113600 | 898425580 | 12820 | 12820 | 12820 | 12820 | 0 |
| 429 | 20240527 | 113500 | 898425580 | 12820 | 12830 | 12830 | 12820 | 125 |
| 430 | 20240527 | 113400 | 896822070 | 12820 | 12820 | 12820 | 12820 | 0 |
| 431 | 20240527 | 113300 | 896822070 | 12820 | 12820 | 12820 | 12820 | 56 |
| 432 | 20240527 | 113200 | 896104150 | 12830 | 12830 | 12830 | 12830 | 225 |
| 433 | 20240527 | 113100 | 893217400 | 12830 | 12830 | 12830 | 12830 | 106 |
| 434 | 20240527 | 113000 | 891857420 | 12830 | 12830 | 12840 | 12820 | 1392 |
| 435 | 20240527 | 112900 | 873999130 | 12830 | 12840 | 12840 | 12830 | 100 |
| 436 | 20240527 | 112800 | 872715940 | 12830 | 12830 | 12830 | 12830 | 0 |
| 437 | 20240527 | 112700 | 872715940 | 12830 | 12830 | 12830 | 12830 | 75 |
| 438 | 20240527 | 112600 | 871753690 | 12830 | 12840 | 12840 | 12830 | 11 |
| 439 | 20240527 | 112500 | 871612550 | 12830 | 12840 | 12840 | 12830 | 187 |
| 440 | 20240527 | 112400 | 869212410 | 12840 | 12840 | 12840 | 12840 | 150 |
| 441 | 20240527 | 112300 | 867286410 | 12840 | 12840 | 12840 | 12840 | 0 |
| 442 | 20240527 | 112200 | 867286410 | 12840 | 12840 | 12840 | 12840 | 0 |
| 443 | 20240527 | 112100 | 867286410 | 12840 | 12840 | 12840 | 12840 | 193 |
| 444 | 20240527 | 112000 | 864808290 | 12840 | 12840 | 12840 | 12840 | 212 |
| 445 | 20240527 | 111900 | 862086210 | 12840 | 12840 | 12840 | 12840 | 0 |
| 446 | 20240527 | 111800 | 862086210 | 12840 | 12840 | 12840 | 12840 | 8 |
| 447 | 20240527 | 111700 | 861983490 | 12840 | 12840 | 12840 | 12840 | 210 |
| 448 | 20240527 | 111600 | 859287090 | 12850 | 12840 | 12850 | 12830 | 103 |
| 449 | 20240527 | 111500 | 857964520 | 12860 | 12870 | 12870 | 12850 | 113 |
| 450 | 20240527 | 111400 | 856512320 | 12850 | 12850 | 12850 | 12850 | 0 |
| 451 | 20240527 | 111300 | 856512320 | 12850 | 12840 | 12850 | 12840 | 622 |
| 452 | 20240527 | 111200 | 848523440 | 12840 | 12840 | 12840 | 12840 | 5 |
| 453 | 20240527 | 111100 | 848459240 | 12840 | 12840 | 12840 | 12840 | 0 |
| 454 | 20240527 | 111000 | 848459240 | 12840 | 12840 | 12840 | 12840 | 35 |
| 455 | 20240527 | 110900 | 848009840 | 12840 | 12830 | 12850 | 12830 | 24 |
| 456 | 20240527 | 110800 | 847701500 | 12830 | 12840 | 12840 | 12830 | 270 |
| 457 | 20240527 | 110700 | 844236440 | 12840 | 12840 | 12840 | 12840 | 100 |
| 458 | 20240527 | 110600 | 842952440 | 12840 | 12830 | 12840 | 12830 | 352 |
| 459 | 20240527 | 110500 | 838432860 | 12840 | 12830 | 12840 | 12830 | 231 |
| 460 | 20240527 | 110400 | 835468550 | 12830 | 12830 | 12830 | 12830 | 380 |
| 461 | 20240527 | 110300 | 830593150 | 12830 | 12830 | 12830 | 12830 | 1 |
| 462 | 20240527 | 110200 | 830580320 | 12830 | 12830 | 12830 | 12830 | 682 |
| 463 | 20240527 | 110100 | 821830260 | 12830 | 12850 | 12850 | 12820 | 537 |
| 464 | 20240527 | 110000 | 814940510 | 12850 | 12860 | 12860 | 12850 | 53 |
| 465 | 20240527 | 105900 | 814258980 | 12820 | 12820 | 12820 | 12820 | 0 |
| 466 | 20240527 | 105800 | 814258980 | 12820 | 12850 | 12850 | 12820 | 963 |
| 467 | 20240527 | 105700 | 801903630 | 12850 | 12860 | 12860 | 12850 | 1321 |
| 468 | 20240527 | 105600 | 784928670 | 12860 | 12870 | 12870 | 12860 | 45 |
| 469 | 20240527 | 105500 | 784349950 | 12870 | 12850 | 12870 | 12850 | 422 |
| 470 | 20240527 | 105400 | 778925830 | 12860 | 12860 | 12870 | 12860 | 2465 |
| 471 | 20240527 | 105300 | 747225910 | 12870 | 12870 | 12870 | 12860 | 101 |
| 472 | 20240527 | 105200 | 745926470 | 12870 | 12870 | 12870 | 12870 | 338 |
| 473 | 20240527 | 105100 | 741576410 | 12870 | 12870 | 12870 | 12870 | 310 |
| 474 | 20240527 | 105000 | 737586710 | 12870 | 12870 | 12870 | 12870 | 712 |
| 475 | 20240527 | 104900 | 728423270 | 12870 | 12890 | 12890 | 12870 | 1492 |
| 476 | 20240527 | 104800 | 709214380 | 12890 | 12890 | 12890 | 12890 | 122 |
| 477 | 20240527 | 104700 | 707641800 | 12890 | 12900 | 12900 | 12890 | 18 |
| 478 | 20240527 | 104600 | 707409770 | 12900 | 12900 | 12900 | 12900 | 2 |
| 479 | 20240527 | 104500 | 707383970 | 12890 | 12880 | 12890 | 12880 | 1697 |
| 480 | 20240527 | 104400 | 685518310 | 12890 | 12890 | 12890 | 12890 | 208 |
| 481 | 20240527 | 104300 | 682837190 | 12910 | 12910 | 12910 | 12910 | 10 |
| 482 | 20240527 | 104200 | 682708090 | 12910 | 12890 | 12910 | 12890 | 47 |
| 483 | 20240527 | 104100 | 682101520 | 12880 | 12890 | 12890 | 12880 | 571 |
| 484 | 20240527 | 104000 | 674743330 | 12900 | 12900 | 12900 | 12890 | 144 |
| 485 | 20240527 | 103900 | 672886730 | 12900 | 12900 | 12910 | 12900 | 345 |
| 486 | 20240527 | 103800 | 668435920 | 12890 | 12890 | 12890 | 12880 | 757 |
| 487 | 20240527 | 103700 | 658685190 | 12890 | 12890 | 12890 | 12880 | 97 |
| 488 | 20240527 | 103600 | 657435460 | 12890 | 12890 | 12890 | 12880 | 66 |
| 489 | 20240527 | 103500 | 656585120 | 12900 | 12930 | 12930 | 12880 | 8940 |
| 490 | 20240527 | 103400 | 541212670 | 12920 | 12920 | 12920 | 12920 | 300 |
| 491 | 20240527 | 103300 | 537336670 | 12920 | 12920 | 12930 | 12920 | 110 |
| 492 | 20240527 | 103200 | 535915390 | 12920 | 12930 | 12930 | 12920 | 1310 |
| 493 | 20240527 | 103100 | 518988290 | 12930 | 12930 | 12930 | 12930 | 2 |
| 494 | 20240527 | 103000 | 518962430 | 12930 | 12920 | 12930 | 12920 | 12 |
| 495 | 20240527 | 102900 | 518807290 | 12920 | 12920 | 12920 | 12920 | 0 |
| 496 | 20240527 | 102800 | 518807290 | 12920 | 12920 | 12920 | 12920 | 2870 |
| 497 | 20240527 | 102700 | 481726890 | 12960 | 12940 | 12960 | 12930 | 350 |
| 498 | 20240527 | 102600 | 477198250 | 12940 | 12940 | 12940 | 12940 | 10 |
| 499 | 20240527 | 102500 | 477068850 | 12920 | 12930 | 12930 | 12920 | 543 |
| 500 | 20240527 | 102400 | 470049860 | 12930 | 12940 | 12940 | 12930 | 1079 |
| 501 | 20240527 | 102300 | 456088390 | 12930 | 12930 | 12940 | 12930 | 1470 |
| 502 | 20240527 | 102200 | 437077580 | 12930 | 12940 | 12940 | 12930 | 1569 |
| 503 | 20240527 | 102100 | 416788400 | 12930 | 12940 | 12940 | 12930 | 616 |
| 504 | 20240527 | 102000 | 408823320 | 12940 | 12940 | 12950 | 12930 | 3549 |
| 505 | 20240527 | 101900 | 362909070 | 12950 | 12950 | 12950 | 12950 | 18 |
| 506 | 20240527 | 101800 | 362675970 | 12960 | 12960 | 12960 | 12960 | 0 |
| 507 | 20240527 | 101700 | 362675970 | 12960 | 12960 | 12960 | 12960 | 8 |
| 508 | 20240527 | 101600 | 362572290 | 12960 | 12970 | 12970 | 12960 | 44 |
| 509 | 20240527 | 101500 | 362002020 | 12970 | 12970 | 12970 | 12970 | 50 |
| 510 | 20240527 | 101400 | 361353520 | 12970 | 12970 | 12970 | 12970 | 5 |
| 511 | 20240527 | 101300 | 361288670 | 12990 | 12990 | 12990 | 12990 | 0 |
| 512 | 20240527 | 101200 | 361288670 | 12990 | 12990 | 12990 | 12990 | 0 |
| 513 | 20240527 | 101100 | 361288670 | 12990 | 12990 | 12990 | 12990 | 0 |
| 514 | 20240527 | 101000 | 361288670 | 12990 | 12990 | 12990 | 12990 | 101 |
| 515 | 20240527 | 100900 | 359976680 | 12990 | 12990 | 12990 | 12990 | 0 |
| 516 | 20240527 | 100800 | 359976680 | 12990 | 12990 | 12990 | 12990 | 10 |
| 517 | 20240527 | 100700 | 359846780 | 12990 | 12990 | 12990 | 12990 | 0 |
| 518 | 20240527 | 100600 | 359846780 | 12990 | 12990 | 12990 | 12990 | 1 |
| 519 | 20240527 | 100500 | 359833790 | 12940 | 12940 | 12940 | 12940 | 248 |
| 520 | 20240527 | 100400 | 356624670 | 12940 | 12940 | 12940 | 12940 | 0 |
| 521 | 20240527 | 100300 | 356624670 | 12940 | 12940 | 12940 | 12940 | 0 |
| 522 | 20240527 | 100200 | 356624670 | 12940 | 12990 | 12990 | 12940 | 377 |
| 523 | 20240527 | 100100 | 351746240 | 12990 | 12940 | 12990 | 12930 | 243 |
| 524 | 20240527 | 100000 | 348603810 | 12990 | 12990 | 12990 | 12990 | 2 |
| 525 | 20240527 | 095900 | 348577830 | 12930 | 12930 | 12930 | 12930 | 403 |
| 526 | 20240527 | 095800 | 343367040 | 12980 | 12930 | 12980 | 12930 | 2136 |
| 527 | 20240527 | 095700 | 315663890 | 12940 | 12950 | 12950 | 12940 | 1270 |
| 528 | 20240527 | 095600 | 299230080 | 12950 | 12950 | 12950 | 12950 | 275 |
| 529 | 20240527 | 095500 | 295668830 | 12960 | 12960 | 12960 | 12960 | 172 |
| 530 | 20240527 | 095400 | 293439710 | 12960 | 12960 | 12960 | 12960 | 28 |
| 531 | 20240527 | 095300 | 293076830 | 12960 | 12960 | 12960 | 12960 | 12 |
| 532 | 20240527 | 095200 | 292921310 | 12960 | 12960 | 12970 | 12960 | 260 |
| 533 | 20240527 | 095100 | 289551670 | 12960 | 12970 | 12970 | 12960 | 1309 |
| 534 | 20240527 | 095000 | 272586030 | 12960 | 12970 | 12970 | 12960 | 792 |
| 535 | 20240527 | 094900 | 262318140 | 12970 | 12980 | 12980 | 12970 | 13 |
| 536 | 20240527 | 094800 | 262149480 | 12980 | 12980 | 12980 | 12970 | 143 |
| 537 | 20240527 | 094700 | 260293350 | 12960 | 12960 | 12980 | 12960 | 304 |
| 538 | 20240527 | 094600 | 256353470 | 12960 | 12970 | 12980 | 12960 | 538 |
| 539 | 20240527 | 094500 | 249376620 | 12980 | 13000 | 13000 | 12980 | 171 |
| 540 | 20240527 | 094400 | 247156960 | 13000 | 13010 | 13010 | 13000 | 358 |
| 541 | 20240527 | 094300 | 242502810 | 13010 | 13010 | 13010 | 13010 | 3 |
| 542 | 20240527 | 094200 | 242463780 | 13020 | 13030 | 13030 | 13020 | 54 |
| 543 | 20240527 | 094100 | 241760180 | 13040 | 13060 | 13060 | 13040 | 71 |
| 544 | 20240527 | 094000 | 240834100 | 13050 | 13060 | 13060 | 13050 | 56 |
| 545 | 20240527 | 093900 | 240102850 | 13050 | 13060 | 13060 | 13050 | 83 |
| 546 | 20240527 | 093800 | 239018980 | 13060 | 13050 | 13060 | 13050 | 148 |
| 547 | 20240527 | 093700 | 237087570 | 13080 | 13080 | 13080 | 13080 | 0 |
| 548 | 20240527 | 093600 | 237087570 | 13080 | 13040 | 13080 | 13040 | 397 |
| 549 | 20240527 | 093500 | 231903770 | 13030 | 13000 | 13030 | 12960 | 323 |
| 550 | 20240527 | 093400 | 227697440 | 12960 | 12970 | 12970 | 12960 | 250 |
| 551 | 20240527 | 093300 | 224457430 | 12960 | 12960 | 12960 | 12960 | 17 |
| 552 | 20240527 | 093200 | 224237110 | 12970 | 12970 | 12970 | 12970 | 113 |
| 553 | 20240527 | 093100 | 222771500 | 12980 | 13030 | 13030 | 12980 | 48 |
| 554 | 20240527 | 093000 | 222146910 | 13030 | 13000 | 13030 | 13000 | 1390 |
| 555 | 20240527 | 092900 | 204051740 | 12960 | 12960 | 12970 | 12960 | 219 |
| 556 | 20240527 | 092800 | 201212710 | 12940 | 12930 | 12950 | 12920 | 2786 |
| 557 | 20240527 | 092700 | 165205280 | 12930 | 12930 | 12930 | 12930 | 285 |
| 558 | 20240527 | 092600 | 161520230 | 12930 | 12940 | 12940 | 12930 | 491 |
| 559 | 20240527 | 092500 | 155170700 | 12930 | 12940 | 12940 | 12930 | 273 |
| 560 | 20240527 | 092400 | 151638480 | 12940 | 12930 | 12940 | 12930 | 228 |
| 561 | 20240527 | 092300 | 148688240 | 12940 | 12940 | 12940 | 12940 | 24 |
| 562 | 20240527 | 092200 | 148377680 | 12940 | 12930 | 12940 | 12930 | 380 |
| 563 | 20240527 | 092100 | 143463050 | 12930 | 12940 | 12940 | 12930 | 245 |
| 564 | 20240527 | 092000 | 140294120 | 12940 | 12940 | 12940 | 12940 | 583 |
| 565 | 20240527 | 091900 | 132750100 | 12940 | 12980 | 12980 | 12940 | 1467 |
| 566 | 20240527 | 091800 | 113739500 | 13000 | 13000 | 13000 | 13000 | 2 |
| 567 | 20240527 | 091700 | 113713500 | 12960 | 12980 | 12980 | 12960 | 181 |
| 568 | 20240527 | 091600 | 111367070 | 12980 | 13030 | 13030 | 12980 | 574 |
| 569 | 20240527 | 091500 | 103896000 | 13030 | 13000 | 13030 | 13000 | 9 |
| 570 | 20240527 | 091400 | 103778850 | 12990 | 13000 | 13030 | 12990 | 363 |
| 571 | 20240527 | 091300 | 99060110 | 12990 | 12990 | 12990 | 12990 | 50 |
| 572 | 20240527 | 091200 | 98410610 | 12970 | 12970 | 12970 | 12970 | 15 |
| 573 | 20240527 | 091100 | 98216060 | 12970 | 13000 | 13030 | 12950 | 519 |
| 574 | 20240527 | 091000 | 91472270 | 13020 | 13000 | 13020 | 13000 | 624 |
| 575 | 20240527 | 090900 | 83360190 | 13000 | 12970 | 13000 | 12940 | 335 |
| 576 | 20240527 | 090800 | 79007330 | 12940 | 12970 | 12970 | 12920 | 1315 |
| 577 | 20240527 | 090700 | 61997640 | 12970 | 12970 | 12970 | 12970 | 122 |
| 578 | 20240527 | 090600 | 60415300 | 12970 | 12950 | 12970 | 12920 | 649 |
| 579 | 20240527 | 090500 | 52014510 | 12970 | 13000 | 13000 | 12950 | 304 |
| 580 | 20240527 | 090400 | 48071060 | 13000 | 13010 | 13010 | 12980 | 794 |
| 581 | 20240527 | 090300 | 37758200 | 13010 | 13010 | 13010 | 13010 | 13 |
| 582 | 20240527 | 090200 | 37589070 | 13000 | 13030 | 13030 | 13000 | 1785 |
| 583 | 20240527 | 090100 | 14366620 | 13040 | 13100 | 13100 | 13040 | 554 |
| 584 | 20240527 | 090000 | 7126400 | 13100 | 13100 | 13100 | 13100 | 544 |