36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 210500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 3 | 20240527 | 210400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20240527 | 210300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20240527 | 210200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20240527 | 210100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20240527 | 210000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20240527 | 205900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20240527 | 205800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20240527 | 205700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20240527 | 205600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20240527 | 205500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20240527 | 205400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20240527 | 205300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20240527 | 205200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20240527 | 205100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20240527 | 205000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20240527 | 204900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20240527 | 204800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20240527 | 204700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20240527 | 204600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20240527 | 204500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20240527 | 204400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20240527 | 204300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20240527 | 204200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20240527 | 204100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20240527 | 204000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20240527 | 203900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20240527 | 203800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20240527 | 203700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20240527 | 203600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20240527 | 203500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 33 | 20240527 | 203400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20240527 | 203300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20240527 | 203200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20240527 | 203100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20240527 | 203000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20240527 | 202900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20240527 | 202800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20240527 | 202700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20240527 | 202600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20240527 | 202500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20240527 | 202400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20240527 | 202300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20240527 | 202200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20240527 | 202100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20240527 | 202000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20240527 | 201900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20240527 | 201800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20240527 | 201700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20240527 | 201600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20240527 | 201500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20240527 | 201400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20240527 | 201300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20240527 | 201200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20240527 | 201100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20240527 | 201000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20240527 | 200900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20240527 | 200800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20240527 | 200700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20240527 | 200600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20240527 | 200500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 63 | 20240527 | 200400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20240527 | 200300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20240527 | 200200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20240527 | 200100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20240527 | 200000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20240527 | 195900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20240527 | 195800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20240527 | 195700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20240527 | 195600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20240527 | 195500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20240527 | 195400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20240527 | 195300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20240527 | 195200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20240527 | 195100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20240527 | 195000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20240527 | 194900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20240527 | 194800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20240527 | 194700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20240527 | 194600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20240527 | 194500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20240527 | 194400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20240527 | 194300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20240527 | 194200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20240527 | 194100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20240527 | 194000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20240527 | 193900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20240527 | 193800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20240527 | 193700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20240527 | 193600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20240527 | 193500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 93 | 20240527 | 193400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20240527 | 193300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20240527 | 193200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20240527 | 193100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20240527 | 193000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20240527 | 192900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20240527 | 192800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20240527 | 192700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20240527 | 192600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20240527 | 192500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20240527 | 192400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20240527 | 192300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20240527 | 192200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20240527 | 192100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20240527 | 192000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20240527 | 191900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20240527 | 191800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20240527 | 191700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20240527 | 191600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20240527 | 191500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20240527 | 191400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20240527 | 191300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20240527 | 191200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20240527 | 191100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20240527 | 191000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20240527 | 190900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20240527 | 190800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20240527 | 190700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20240527 | 190600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20240527 | 190500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 123 | 20240527 | 190400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20240527 | 190300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20240527 | 190200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20240527 | 190100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20240527 | 190000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20240527 | 185900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20240527 | 185800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20240527 | 185700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20240527 | 185600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20240527 | 185500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20240527 | 185400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20240527 | 185300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20240527 | 185200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20240527 | 185100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20240527 | 185000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20240527 | 184900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20240527 | 184800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20240527 | 184700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20240527 | 184600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20240527 | 184500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20240527 | 184400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20240527 | 184300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20240527 | 184200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20240527 | 184100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20240527 | 184000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20240527 | 183900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20240527 | 183800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20240527 | 183700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20240527 | 183600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20240527 | 183500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 153 | 20240527 | 183400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20240527 | 183300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20240527 | 183200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20240527 | 183100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20240527 | 183000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20240527 | 182900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20240527 | 182800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20240527 | 182700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20240527 | 182600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20240527 | 182500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20240527 | 182400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20240527 | 182300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20240527 | 182200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20240527 | 182100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20240527 | 182000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20240527 | 181900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20240527 | 181800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20240527 | 181700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20240527 | 181600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20240527 | 181500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20240527 | 181400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20240527 | 181300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20240527 | 181200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20240527 | 181100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20240527 | 181000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20240527 | 180900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20240527 | 180800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20240527 | 180700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20240527 | 180600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20240527 | 180500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 183 | 20240527 | 180400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20240527 | 180300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20240527 | 180200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20240527 | 180100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20240527 | 180000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20240527 | 175900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20240527 | 175800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20240527 | 175700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20240527 | 175600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20240527 | 175500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20240527 | 175400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20240527 | 175300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20240527 | 175200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20240527 | 175100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20240527 | 175000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20240527 | 174900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20240527 | 174800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20240527 | 174700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20240527 | 174600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20240527 | 174500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20240527 | 174400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20240527 | 174300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20240527 | 174200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20240527 | 174100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20240527 | 174000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 208 | 20240527 | 173900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 209 | 20240527 | 173800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 210 | 20240527 | 173700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20240527 | 173600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 212 | 20240527 | 173500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 213 | 20240527 | 173400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 214 | 20240527 | 173300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 215 | 20240527 | 173200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 216 | 20240527 | 173100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 217 | 20240527 | 173000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 218 | 20240527 | 172900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 219 | 20240527 | 172800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 220 | 20240527 | 172700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 221 | 20240527 | 172600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 222 | 20240527 | 172500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 223 | 20240527 | 172400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 224 | 20240527 | 172300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 225 | 20240527 | 172200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20240527 | 172100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20240527 | 172000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20240527 | 171900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20240527 | 171800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20240527 | 171700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20240527 | 171600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20240527 | 171500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20240527 | 171400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20240527 | 171300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20240527 | 171200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20240527 | 171100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20240527 | 171000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20240527 | 170900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20240527 | 170800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20240527 | 170700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20240527 | 170600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20240527 | 170500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 243 | 20240527 | 170400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 244 | 20240527 | 170300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 245 | 20240527 | 170200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 246 | 20240527 | 170100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 247 | 20240527 | 170000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 248 | 20240527 | 165900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 249 | 20240527 | 165800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 250 | 20240527 | 165700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 251 | 20240527 | 165600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 252 | 20240527 | 165500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 253 | 20240527 | 165400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 254 | 20240527 | 165300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 255 | 20240527 | 165200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 256 | 20240527 | 165100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 257 | 20240527 | 165000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 258 | 20240527 | 164900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 259 | 20240527 | 164800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 260 | 20240527 | 164700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 261 | 20240527 | 164600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 262 | 20240527 | 164500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 263 | 20240527 | 164400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 264 | 20240527 | 164300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 265 | 20240527 | 164200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 266 | 20240527 | 164100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 267 | 20240527 | 164000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 268 | 20240527 | 163900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 269 | 20240527 | 163800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 270 | 20240527 | 163700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 271 | 20240527 | 163600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 272 | 20240527 | 163500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 273 | 20240527 | 163400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 274 | 20240527 | 163300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 275 | 20240527 | 163200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 276 | 20240527 | 163100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 277 | 20240527 | 163000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 278 | 20240527 | 162900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 279 | 20240527 | 162800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 280 | 20240527 | 162700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 281 | 20240527 | 162600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 282 | 20240527 | 162500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 283 | 20240527 | 162400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 284 | 20240527 | 162300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 285 | 20240527 | 162200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 286 | 20240527 | 162100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 287 | 20240527 | 162000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 288 | 20240527 | 161900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 289 | 20240527 | 161800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 290 | 20240527 | 161700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 291 | 20240527 | 161600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 292 | 20240527 | 161500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 293 | 20240527 | 161400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 294 | 20240527 | 161300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 295 | 20240527 | 161200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 296 | 20240527 | 161100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 297 | 20240527 | 161000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 298 | 20240527 | 160900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 299 | 20240527 | 160800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 300 | 20240527 | 160700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 301 | 20240527 | 160600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 302 | 20240527 | 160500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 303 | 20240527 | 160400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 304 | 20240527 | 160300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 305 | 20240527 | 160200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 306 | 20240527 | 160100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 307 | 20240527 | 160000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 308 | 20240527 | 155900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 309 | 20240527 | 155800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 310 | 20240527 | 155700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 311 | 20240527 | 155600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 312 | 20240527 | 155500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 313 | 20240527 | 155400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 314 | 20240527 | 155300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 315 | 20240527 | 155200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 316 | 20240527 | 155100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 317 | 20240527 | 155000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 318 | 20240527 | 154900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 319 | 20240527 | 154800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 320 | 20240527 | 154700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 321 | 20240527 | 154600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 322 | 20240527 | 154500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 323 | 20240527 | 154400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 324 | 20240527 | 154300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 325 | 20240527 | 154200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 326 | 20240527 | 154100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 327 | 20240527 | 154000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 328 | 20240527 | 153900 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 329 | 20240527 | 153800 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 330 | 20240527 | 153700 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 331 | 20240527 | 153600 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 332 | 20240527 | 153500 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 333 | 20240527 | 153400 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 334 | 20240527 | 153300 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 335 | 20240527 | 153200 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 336 | 20240527 | 153100 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 0 |
| 337 | 20240527 | 153000 | 1949335615 | 2315 | 2315 | 2315 | 2315 | 3651 |
| 338 | 20240527 | 152900 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 339 | 20240527 | 152800 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 340 | 20240527 | 152700 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 341 | 20240527 | 152600 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 342 | 20240527 | 152500 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 343 | 20240527 | 152400 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 344 | 20240527 | 152300 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 345 | 20240527 | 152200 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 346 | 20240527 | 152100 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 347 | 20240527 | 152000 | 1940883550 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20240527 | 151900 | 1940883550 | 2330 | 2330 | 2335 | 2330 | 1775 |
| 349 | 20240527 | 151800 | 1936742330 | 2330 | 2330 | 2330 | 2330 | 18 |
| 350 | 20240527 | 151700 | 1936700390 | 2330 | 2320 | 2330 | 2320 | 314 |
| 351 | 20240527 | 151600 | 1935971880 | 2335 | 2335 | 2340 | 2315 | 342 |
| 352 | 20240527 | 151500 | 1935175290 | 2340 | 2325 | 2340 | 2325 | 7 |
| 353 | 20240527 | 151400 | 1935158925 | 2340 | 2340 | 2340 | 2340 | 35 |
| 354 | 20240527 | 151300 | 1935077025 | 2315 | 2325 | 2340 | 2315 | 2526 |
| 355 | 20240527 | 151200 | 1929211350 | 2320 | 2315 | 2335 | 2315 | 399 |
| 356 | 20240527 | 151100 | 1928287040 | 2335 | 2320 | 2335 | 2320 | 122 |
| 357 | 20240527 | 151000 | 1928003985 | 2315 | 2315 | 2330 | 2315 | 1019 |
| 358 | 20240527 | 150900 | 1925633345 | 2315 | 2320 | 2335 | 2315 | 482 |
| 359 | 20240527 | 150800 | 1924516205 | 2320 | 2310 | 2340 | 2305 | 441 |
| 360 | 20240527 | 150700 | 1923496590 | 2315 | 2320 | 2320 | 2315 | 202 |
| 361 | 20240527 | 150600 | 1923028195 | 2320 | 2320 | 2320 | 2305 | 1179 |
| 362 | 20240527 | 150500 | 1920304610 | 2310 | 2310 | 2310 | 2310 | 242 |
| 363 | 20240527 | 150400 | 1919745590 | 2310 | 2310 | 2310 | 2310 | 696 |
| 364 | 20240527 | 150300 | 1918137830 | 2310 | 2340 | 2340 | 2310 | 949 |
| 365 | 20240527 | 150200 | 1915927780 | 2340 | 2335 | 2350 | 2335 | 1664 |
| 366 | 20240527 | 150100 | 1912035610 | 2335 | 2325 | 2335 | 2315 | 827 |
| 367 | 20240527 | 150000 | 1910110955 | 2315 | 2325 | 2325 | 2315 | 1402 |
| 368 | 20240527 | 145900 | 1906857885 | 2320 | 2320 | 2340 | 2310 | 1342 |
| 369 | 20240527 | 145800 | 1903728920 | 2310 | 2310 | 2310 | 2310 | 121 |
| 370 | 20240527 | 145700 | 1903449410 | 2305 | 2305 | 2335 | 2305 | 303 |
| 371 | 20240527 | 145600 | 1902749990 | 2325 | 2305 | 2325 | 2305 | 520 |
| 372 | 20240527 | 145500 | 1901549275 | 2305 | 2300 | 2310 | 2300 | 2476 |
| 373 | 20240527 | 145400 | 1895836445 | 2285 | 2285 | 2285 | 2280 | 1747 |
| 374 | 20240527 | 145300 | 1891847705 | 2300 | 2290 | 2300 | 2290 | 171 |
| 375 | 20240527 | 145200 | 1891455615 | 2290 | 2290 | 2290 | 2285 | 2518 |
| 376 | 20240527 | 145100 | 1885690000 | 2290 | 2285 | 2290 | 2285 | 304 |
| 377 | 20240527 | 145000 | 1884995260 | 2280 | 2285 | 2285 | 2280 | 2392 |
| 378 | 20240527 | 144900 | 1879530145 | 2285 | 2290 | 2290 | 2285 | 301 |
| 379 | 20240527 | 144800 | 1878842355 | 2285 | 2295 | 2295 | 2285 | 202 |
| 380 | 20240527 | 144700 | 1878380355 | 2295 | 2290 | 2295 | 2290 | 325 |
| 381 | 20240527 | 144600 | 1877635525 | 2290 | 2290 | 2290 | 2290 | 381 |
| 382 | 20240527 | 144500 | 1876763035 | 2290 | 2290 | 2290 | 2290 | 121 |
| 383 | 20240527 | 144400 | 1876485945 | 2295 | 2285 | 2295 | 2285 | 132 |
| 384 | 20240527 | 144300 | 1876184265 | 2290 | 2295 | 2295 | 2290 | 1757 |
| 385 | 20240527 | 144200 | 1872158470 | 2300 | 2300 | 2300 | 2295 | 228 |
| 386 | 20240527 | 144100 | 1871634675 | 2295 | 2295 | 2300 | 2295 | 328 |
| 387 | 20240527 | 144000 | 1870881650 | 2295 | 2300 | 2300 | 2295 | 190 |
| 388 | 20240527 | 143900 | 1870445255 | 2300 | 2295 | 2300 | 2295 | 306 |
| 389 | 20240527 | 143800 | 1869742315 | 2295 | 2295 | 2295 | 2295 | 217 |
| 390 | 20240527 | 143700 | 1869244300 | 2295 | 2300 | 2300 | 2295 | 123 |
| 391 | 20240527 | 143600 | 1868962005 | 2300 | 2300 | 2305 | 2300 | 152 |
| 392 | 20240527 | 143500 | 1868612400 | 2305 | 2300 | 2305 | 2300 | 244 |
| 393 | 20240527 | 143400 | 1868051190 | 2310 | 2310 | 2310 | 2300 | 3139 |
| 394 | 20240527 | 143300 | 1860816920 | 2310 | 2310 | 2310 | 2310 | 121 |
| 395 | 20240527 | 143200 | 1860537410 | 2315 | 2320 | 2320 | 2315 | 670 |
| 396 | 20240527 | 143100 | 1858986180 | 2320 | 2320 | 2320 | 2320 | 124 |
| 397 | 20240527 | 143000 | 1858698500 | 2315 | 2320 | 2320 | 2315 | 522 |
| 398 | 20240527 | 142900 | 1857489475 | 2320 | 2315 | 2320 | 2315 | 887 |
| 399 | 20240527 | 142800 | 1855432845 | 2315 | 2310 | 2315 | 2310 | 1703 |
| 400 | 20240527 | 142700 | 1851492110 | 2310 | 2315 | 2315 | 2305 | 4437 |
| 401 | 20240527 | 142600 | 1841235495 | 2315 | 2315 | 2320 | 2315 | 2134 |
| 402 | 20240527 | 142500 | 1836295175 | 2320 | 2320 | 2320 | 2320 | 120 |
| 403 | 20240527 | 142400 | 1836016775 | 2320 | 2315 | 2325 | 2315 | 866 |
| 404 | 20240527 | 142300 | 1834007655 | 2320 | 2325 | 2325 | 2320 | 2939 |
| 405 | 20240527 | 142200 | 1827186305 | 2320 | 2325 | 2325 | 2320 | 1524 |
| 406 | 20240527 | 142100 | 1823643610 | 2325 | 2325 | 2325 | 2320 | 479 |
| 407 | 20240527 | 142000 | 1822531490 | 2325 | 2325 | 2325 | 2325 | 74 |
| 408 | 20240527 | 141900 | 1822359440 | 2320 | 2325 | 2325 | 2320 | 1134 |
| 409 | 20240527 | 141800 | 1819723205 | 2325 | 2325 | 2325 | 2325 | 242 |
| 410 | 20240527 | 141700 | 1819160555 | 2325 | 2330 | 2330 | 2325 | 146 |
| 411 | 20240527 | 141600 | 1818821095 | 2325 | 2325 | 2335 | 2325 | 197 |
| 412 | 20240527 | 141500 | 1818363060 | 2325 | 2325 | 2325 | 2315 | 718 |
| 413 | 20240527 | 141400 | 1816695200 | 2325 | 2320 | 2325 | 2320 | 5906 |
| 414 | 20240527 | 141300 | 1802990340 | 2320 | 2320 | 2325 | 2320 | 399 |
| 415 | 20240527 | 141200 | 1802064385 | 2325 | 2325 | 2325 | 2320 | 430 |
| 416 | 20240527 | 141100 | 1801065785 | 2325 | 2330 | 2335 | 2325 | 46 |
| 417 | 20240527 | 141000 | 1800958620 | 2335 | 2330 | 2335 | 2320 | 2923 |
| 418 | 20240527 | 140900 | 1794167415 | 2325 | 2335 | 2335 | 2325 | 144 |
| 419 | 20240527 | 140800 | 1793832395 | 2335 | 2345 | 2345 | 2335 | 1104 |
| 420 | 20240527 | 140700 | 1791254125 | 2345 | 2350 | 2350 | 2345 | 79 |
| 421 | 20240527 | 140600 | 1791068605 | 2340 | 2345 | 2350 | 2340 | 1115 |
| 422 | 20240527 | 140500 | 1788458175 | 2340 | 2340 | 2345 | 2340 | 517 |
| 423 | 20240527 | 140400 | 1787248385 | 2335 | 2345 | 2345 | 2325 | 1905 |
| 424 | 20240527 | 140300 | 1782801805 | 2345 | 2345 | 2355 | 2335 | 309 |
| 425 | 20240527 | 140200 | 1782078400 | 2345 | 2345 | 2365 | 2345 | 282 |
| 426 | 20240527 | 140100 | 1781416230 | 2365 | 2355 | 2365 | 2355 | 2690 |
| 427 | 20240527 | 140000 | 1775064245 | 2355 | 2355 | 2355 | 2320 | 112 |
| 428 | 20240527 | 135900 | 1774803995 | 2335 | 2320 | 2360 | 2320 | 2115 |
| 429 | 20240527 | 135800 | 1769820285 | 2320 | 2315 | 2320 | 2315 | 128 |
| 430 | 20240527 | 135700 | 1769523900 | 2310 | 2320 | 2320 | 2310 | 4243 |
| 431 | 20240527 | 135600 | 1759707170 | 2315 | 2320 | 2320 | 2315 | 1201 |
| 432 | 20240527 | 135500 | 1756926850 | 2320 | 2320 | 2320 | 2310 | 534 |
| 433 | 20240527 | 135400 | 1755691515 | 2325 | 2335 | 2335 | 2320 | 581 |
| 434 | 20240527 | 135300 | 1754342880 | 2315 | 2315 | 2315 | 2315 | 126 |
| 435 | 20240527 | 135200 | 1754051190 | 2315 | 2335 | 2335 | 2315 | 5685 |
| 436 | 20240527 | 135100 | 1740860040 | 2340 | 2340 | 2340 | 2340 | 332 |
| 437 | 20240527 | 135000 | 1740083160 | 2340 | 2330 | 2345 | 2330 | 232 |
| 438 | 20240527 | 134900 | 1739540365 | 2345 | 2350 | 2350 | 2335 | 5297 |
| 439 | 20240527 | 134800 | 1727164930 | 2345 | 2375 | 2380 | 2345 | 5805 |
| 440 | 20240527 | 134700 | 1713513395 | 2370 | 2365 | 2370 | 2365 | 60 |
| 441 | 20240527 | 134600 | 1713371445 | 2375 | 2365 | 2375 | 2365 | 37 |
| 442 | 20240527 | 134500 | 1713283720 | 2375 | 2375 | 2375 | 2370 | 76 |
| 443 | 20240527 | 134400 | 1713103330 | 2375 | 2365 | 2375 | 2365 | 28 |
| 444 | 20240527 | 134300 | 1713037030 | 2365 | 2375 | 2375 | 2365 | 501 |
| 445 | 20240527 | 134200 | 1711852155 | 2365 | 2365 | 2365 | 2365 | 12 |
| 446 | 20240527 | 134100 | 1711823775 | 2365 | 2365 | 2365 | 2365 | 2 |
| 447 | 20240527 | 134000 | 1711819045 | 2355 | 2380 | 2385 | 2355 | 2178 |
| 448 | 20240527 | 133900 | 1706652720 | 2380 | 2380 | 2380 | 2380 | 10 |
| 449 | 20240527 | 133800 | 1706628920 | 2380 | 2380 | 2380 | 2380 | 7 |
| 450 | 20240527 | 133700 | 1706612260 | 2380 | 2380 | 2380 | 2360 | 607 |
| 451 | 20240527 | 133600 | 1705178820 | 2360 | 2385 | 2385 | 2360 | 836 |
| 452 | 20240527 | 133500 | 1703190360 | 2385 | 2355 | 2385 | 2355 | 6527 |
| 453 | 20240527 | 133400 | 1687732820 | 2360 | 2345 | 2360 | 2345 | 3316 |
| 454 | 20240527 | 133300 | 1679920785 | 2345 | 2345 | 2345 | 2340 | 693 |
| 455 | 20240527 | 133200 | 1678297200 | 2340 | 2345 | 2345 | 2340 | 739 |
| 456 | 20240527 | 133100 | 1676564495 | 2345 | 2360 | 2360 | 2345 | 720 |
| 457 | 20240527 | 133000 | 1674868495 | 2360 | 2360 | 2365 | 2360 | 1193 |
| 458 | 20240527 | 132900 | 1672053010 | 2355 | 2360 | 2360 | 2355 | 313 |
| 459 | 20240527 | 132800 | 1671314350 | 2360 | 2360 | 2360 | 2360 | 0 |
| 460 | 20240527 | 132700 | 1671314350 | 2360 | 2360 | 2360 | 2360 | 357 |
| 461 | 20240527 | 132600 | 1670471830 | 2360 | 2365 | 2365 | 2360 | 343 |
| 462 | 20240527 | 132500 | 1669660640 | 2365 | 2365 | 2365 | 2365 | 746 |
| 463 | 20240527 | 132400 | 1667896350 | 2360 | 2360 | 2360 | 2360 | 229 |
| 464 | 20240527 | 132300 | 1667355910 | 2370 | 2360 | 2370 | 2360 | 1779 |
| 465 | 20240527 | 132200 | 1663142105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 466 | 20240527 | 132100 | 1663142105 | 2355 | 2370 | 2370 | 2355 | 351 |
| 467 | 20240527 | 132000 | 1662315335 | 2350 | 2345 | 2370 | 2345 | 1102 |
| 468 | 20240527 | 131900 | 1659706640 | 2350 | 2355 | 2355 | 2350 | 5842 |
| 469 | 20240527 | 131800 | 1645967940 | 2350 | 2350 | 2350 | 2350 | 1 |
| 470 | 20240527 | 131700 | 1645965590 | 2350 | 2350 | 2350 | 2350 | 0 |
| 471 | 20240527 | 131600 | 1645965590 | 2350 | 2355 | 2355 | 2350 | 1674 |
| 472 | 20240527 | 131500 | 1642023515 | 2375 | 2375 | 2375 | 2375 | 447 |
| 473 | 20240527 | 131400 | 1640961890 | 2375 | 2375 | 2375 | 2355 | 1241 |
| 474 | 20240527 | 131300 | 1638036635 | 2375 | 2375 | 2375 | 2375 | 419 |
| 475 | 20240527 | 131200 | 1637041510 | 2370 | 2370 | 2370 | 2370 | 253 |
| 476 | 20240527 | 131100 | 1636441900 | 2355 | 2370 | 2370 | 2355 | 2280 |
| 477 | 20240527 | 131000 | 1631038585 | 2370 | 2370 | 2380 | 2370 | 1434 |
| 478 | 20240527 | 130900 | 1627639205 | 2375 | 2380 | 2380 | 2370 | 144 |
| 479 | 20240527 | 130800 | 1627296600 | 2380 | 2355 | 2380 | 2355 | 369 |
| 480 | 20240527 | 130700 | 1626424080 | 2350 | 2355 | 2355 | 2345 | 1024 |
| 481 | 20240527 | 130600 | 1624022670 | 2345 | 2345 | 2345 | 2345 | 60 |
| 482 | 20240527 | 130500 | 1623881970 | 2345 | 2365 | 2370 | 2335 | 1445 |
| 483 | 20240527 | 130400 | 1620466630 | 2365 | 2335 | 2370 | 2335 | 3669 |
| 484 | 20240527 | 130300 | 1611864470 | 2335 | 2340 | 2340 | 2325 | 5 |
| 485 | 20240527 | 130200 | 1611852805 | 2330 | 2335 | 2335 | 2330 | 3830 |
| 486 | 20240527 | 130100 | 1602924720 | 2335 | 2330 | 2335 | 2330 | 472 |
| 487 | 20240527 | 130000 | 1601822775 | 2335 | 2335 | 2335 | 2335 | 151 |
| 488 | 20240527 | 125900 | 1601470190 | 2335 | 2335 | 2340 | 2335 | 3430 |
| 489 | 20240527 | 125800 | 1593461130 | 2340 | 2340 | 2340 | 2340 | 1 |
| 490 | 20240527 | 125700 | 1593458790 | 2335 | 2340 | 2340 | 2335 | 238 |
| 491 | 20240527 | 125600 | 1592903000 | 2340 | 2340 | 2340 | 2340 | 490 |
| 492 | 20240527 | 125500 | 1591756400 | 2340 | 2340 | 2340 | 2335 | 807 |
| 493 | 20240527 | 125400 | 1589868885 | 2340 | 2340 | 2340 | 2340 | 49 |
| 494 | 20240527 | 125300 | 1589754225 | 2340 | 2340 | 2340 | 2340 | 749 |
| 495 | 20240527 | 125200 | 1588001565 | 2350 | 2345 | 2350 | 2340 | 63 |
| 496 | 20240527 | 125100 | 1587853610 | 2340 | 2355 | 2355 | 2340 | 1024 |
| 497 | 20240527 | 125000 | 1585453195 | 2360 | 2360 | 2360 | 2360 | 10 |
| 498 | 20240527 | 124900 | 1585429595 | 2360 | 2345 | 2360 | 2345 | 1593 |
| 499 | 20240527 | 124800 | 1581686045 | 2340 | 2340 | 2340 | 2340 | 45 |
| 500 | 20240527 | 124700 | 1581580745 | 2340 | 2340 | 2340 | 2340 | 1090 |
| 501 | 20240527 | 124600 | 1579030145 | 2340 | 2350 | 2350 | 2340 | 5142 |
| 502 | 20240527 | 124500 | 1566965610 | 2350 | 2350 | 2355 | 2350 | 3121 |
| 503 | 20240527 | 124400 | 1559630995 | 2355 | 2345 | 2355 | 2345 | 2677 |
| 504 | 20240527 | 124300 | 1553330360 | 2345 | 2360 | 2360 | 2345 | 648 |
| 505 | 20240527 | 124200 | 1551809030 | 2360 | 2360 | 2360 | 2360 | 234 |
| 506 | 20240527 | 124100 | 1551256790 | 2360 | 2345 | 2360 | 2345 | 32 |
| 507 | 20240527 | 124000 | 1551181715 | 2345 | 2345 | 2345 | 2340 | 3128 |
| 508 | 20240527 | 123900 | 1543849110 | 2350 | 2365 | 2365 | 2350 | 5670 |
| 509 | 20240527 | 123800 | 1530505880 | 2360 | 2360 | 2360 | 2360 | 1956 |
| 510 | 20240527 | 123700 | 1525889720 | 2360 | 2375 | 2375 | 2355 | 4371 |
| 511 | 20240527 | 123600 | 1515569320 | 2365 | 2370 | 2380 | 2365 | 4110 |
| 512 | 20240527 | 123500 | 1505827900 | 2375 | 2395 | 2410 | 2370 | 10164 |
| 513 | 20240527 | 123400 | 1481590800 | 2410 | 2400 | 2420 | 2390 | 13972 |
| 514 | 20240527 | 123300 | 1448030155 | 2400 | 2375 | 2400 | 2375 | 5159 |
| 515 | 20240527 | 123200 | 1435723190 | 2370 | 2380 | 2380 | 2365 | 2187 |
| 516 | 20240527 | 123100 | 1430529185 | 2380 | 2385 | 2385 | 2380 | 1468 |
| 517 | 20240527 | 123000 | 1427028530 | 2385 | 2385 | 2390 | 2375 | 860 |
| 518 | 20240527 | 122900 | 1424981410 | 2385 | 2375 | 2390 | 2370 | 2922 |
| 519 | 20240527 | 122800 | 1418039155 | 2380 | 2405 | 2415 | 2375 | 8403 |
| 520 | 20240527 | 122700 | 1397915580 | 2405 | 2435 | 2435 | 2400 | 6034 |
| 521 | 20240527 | 122600 | 1383334280 | 2435 | 2385 | 2435 | 2380 | 22247 |
| 522 | 20240527 | 122500 | 1329975940 | 2380 | 2355 | 2380 | 2355 | 9340 |
| 523 | 20240527 | 122400 | 1307769735 | 2350 | 2380 | 2380 | 2345 | 5198 |
| 524 | 20240527 | 122300 | 1295549310 | 2380 | 2375 | 2385 | 2340 | 7750 |
| 525 | 20240527 | 122200 | 1277211215 | 2380 | 2365 | 2380 | 2355 | 1366 |
| 526 | 20240527 | 122100 | 1273981305 | 2360 | 2380 | 2385 | 2360 | 4130 |
| 527 | 20240527 | 122000 | 1264197600 | 2385 | 2395 | 2400 | 2355 | 19950 |
| 528 | 20240527 | 121900 | 1216714975 | 2395 | 2330 | 2400 | 2325 | 37954 |
| 529 | 20240527 | 121800 | 1127035200 | 2330 | 2310 | 2330 | 2310 | 1720 |
| 530 | 20240527 | 121700 | 1123028060 | 2310 | 2310 | 2310 | 2310 | 28 |
| 531 | 20240527 | 121600 | 1122963380 | 2310 | 2310 | 2310 | 2310 | 14 |
| 532 | 20240527 | 121500 | 1122931040 | 2315 | 2315 | 2315 | 2315 | 0 |
| 533 | 20240527 | 121400 | 1122931040 | 2315 | 2315 | 2315 | 2315 | 414 |
| 534 | 20240527 | 121300 | 1121972630 | 2305 | 2330 | 2335 | 2305 | 783 |
| 535 | 20240527 | 121200 | 1120147595 | 2335 | 2310 | 2335 | 2310 | 2304 |
| 536 | 20240527 | 121100 | 1114791930 | 2320 | 2315 | 2320 | 2315 | 6 |
| 537 | 20240527 | 121000 | 1114778020 | 2320 | 2320 | 2325 | 2320 | 339 |
| 538 | 20240527 | 120900 | 1113991430 | 2310 | 2310 | 2310 | 2310 | 34 |
| 539 | 20240527 | 120800 | 1113912890 | 2315 | 2285 | 2325 | 2285 | 5711 |
| 540 | 20240527 | 120700 | 1100717990 | 2285 | 2290 | 2295 | 2285 | 6 |
| 541 | 20240527 | 120600 | 1100704245 | 2285 | 2295 | 2295 | 2285 | 2424 |
| 542 | 20240527 | 120500 | 1095151685 | 2295 | 2305 | 2305 | 2295 | 3337 |
| 543 | 20240527 | 120400 | 1087492360 | 2305 | 2305 | 2315 | 2295 | 2268 |
| 544 | 20240527 | 120300 | 1082280200 | 2305 | 2315 | 2315 | 2305 | 1200 |
| 545 | 20240527 | 120200 | 1079510095 | 2310 | 2325 | 2325 | 2310 | 1617 |
| 546 | 20240527 | 120100 | 1075762960 | 2320 | 2325 | 2325 | 2320 | 475 |
| 547 | 20240527 | 120000 | 1074660915 | 2325 | 2320 | 2325 | 2320 | 540 |
| 548 | 20240527 | 115900 | 1073408105 | 2320 | 2320 | 2320 | 2320 | 48 |
| 549 | 20240527 | 115800 | 1073296745 | 2315 | 2315 | 2315 | 2315 | 382 |
| 550 | 20240527 | 115700 | 1072412415 | 2330 | 2325 | 2330 | 2325 | 1168 |
| 551 | 20240527 | 115600 | 1069690980 | 2335 | 2335 | 2335 | 2335 | 628 |
| 552 | 20240527 | 115500 | 1068224600 | 2335 | 2340 | 2340 | 2325 | 1133 |
| 553 | 20240527 | 115400 | 1065580750 | 2340 | 2330 | 2340 | 2315 | 8326 |
| 554 | 20240527 | 115300 | 1046191655 | 2325 | 2325 | 2325 | 2325 | 139 |
| 555 | 20240527 | 115200 | 1045868480 | 2330 | 2330 | 2335 | 2330 | 83 |
| 556 | 20240527 | 115100 | 1045674860 | 2330 | 2325 | 2335 | 2325 | 9840 |
| 557 | 20240527 | 115000 | 1022730980 | 2330 | 2325 | 2330 | 2325 | 940 |
| 558 | 20240527 | 114900 | 1020541450 | 2330 | 2300 | 2330 | 2300 | 2000 |
| 559 | 20240527 | 114800 | 1015889410 | 2300 | 2300 | 2300 | 2300 | 737 |
| 560 | 20240527 | 114700 | 1014194310 | 2290 | 2290 | 2290 | 2290 | 101 |
| 561 | 20240527 | 114600 | 1013963020 | 2290 | 2290 | 2290 | 2290 | 764 |
| 562 | 20240527 | 114500 | 1012213460 | 2290 | 2290 | 2295 | 2285 | 770 |
| 563 | 20240527 | 114400 | 1010450725 | 2315 | 2315 | 2320 | 2315 | 2167 |
| 564 | 20240527 | 114300 | 1005434115 | 2315 | 2325 | 2325 | 2315 | 913 |
| 565 | 20240527 | 114200 | 1003311400 | 2330 | 2310 | 2335 | 2310 | 7015 |
| 566 | 20240527 | 114100 | 987047700 | 2285 | 2305 | 2310 | 2285 | 1383 |
| 567 | 20240527 | 114000 | 983858785 | 2315 | 2290 | 2315 | 2285 | 521 |
| 568 | 20240527 | 113900 | 982667430 | 2315 | 2315 | 2315 | 2290 | 1351 |
| 569 | 20240527 | 113800 | 979547830 | 2310 | 2315 | 2315 | 2310 | 1024 |
| 570 | 20240527 | 113700 | 977182375 | 2315 | 2310 | 2315 | 2310 | 117 |
| 571 | 20240527 | 113600 | 976912100 | 2320 | 2315 | 2320 | 2300 | 1571 |
| 572 | 20240527 | 113500 | 973270050 | 2310 | 2285 | 2310 | 2285 | 4689 |
| 573 | 20240527 | 113400 | 962508220 | 2290 | 2290 | 2290 | 2290 | 1 |
| 574 | 20240527 | 113300 | 962505930 | 2285 | 2295 | 2295 | 2285 | 557 |
| 575 | 20240527 | 113200 | 961227915 | 2275 | 2285 | 2295 | 2275 | 11 |
| 576 | 20240527 | 113100 | 961202710 | 2275 | 2290 | 2290 | 2275 | 2734 |
| 577 | 20240527 | 113000 | 954968735 | 2285 | 2280 | 2290 | 2280 | 1112 |
| 578 | 20240527 | 112900 | 952431165 | 2280 | 2270 | 2285 | 2270 | 2089 |
| 579 | 20240527 | 112800 | 947677700 | 2265 | 2265 | 2265 | 2260 | 4415 |
| 580 | 20240527 | 112700 | 937694285 | 2265 | 2275 | 2275 | 2260 | 4752 |
| 581 | 20240527 | 112600 | 926931550 | 2275 | 2275 | 2275 | 2270 | 713 |
| 582 | 20240527 | 112500 | 925312490 | 2275 | 2285 | 2285 | 2275 | 2023 |
| 583 | 20240527 | 112400 | 920705990 | 2280 | 2270 | 2280 | 2270 | 4460 |
| 584 | 20240527 | 112300 | 910573210 | 2270 | 2285 | 2285 | 2270 | 8820 |
| 585 | 20240527 | 112200 | 890530245 | 2285 | 2280 | 2285 | 2280 | 428 |
| 586 | 20240527 | 112100 | 889552930 | 2285 | 2285 | 2285 | 2285 | 973 |
| 587 | 20240527 | 112000 | 887329625 | 2285 | 2315 | 2315 | 2285 | 6923 |
| 588 | 20240527 | 111900 | 871397160 | 2305 | 2310 | 2320 | 2300 | 2797 |
| 589 | 20240527 | 111800 | 864924990 | 2300 | 2315 | 2315 | 2300 | 7814 |
| 590 | 20240527 | 111700 | 846899730 | 2310 | 2310 | 2315 | 2295 | 1539 |
| 591 | 20240527 | 111600 | 843341850 | 2295 | 2310 | 2315 | 2290 | 14993 |
| 592 | 20240527 | 111500 | 808838640 | 2305 | 2325 | 2325 | 2305 | 3309 |
| 593 | 20240527 | 111400 | 801187945 | 2325 | 2325 | 2345 | 2315 | 15584 |
| 594 | 20240527 | 111300 | 764880460 | 2330 | 2310 | 2330 | 2305 | 5086 |
| 595 | 20240527 | 111200 | 753082010 | 2315 | 2290 | 2315 | 2290 | 2874 |
| 596 | 20240527 | 111100 | 746452045 | 2290 | 2275 | 2290 | 2275 | 2231 |
| 597 | 20240527 | 111000 | 741344515 | 2275 | 2270 | 2275 | 2265 | 1752 |
| 598 | 20240527 | 110900 | 737370345 | 2270 | 2280 | 2280 | 2270 | 4401 |
| 599 | 20240527 | 110800 | 727362460 | 2275 | 2290 | 2290 | 2275 | 4800 |
| 600 | 20240527 | 110700 | 716421035 | 2290 | 2305 | 2305 | 2290 | 4456 |
| 601 | 20240527 | 110600 | 706175700 | 2305 | 2330 | 2330 | 2305 | 6580 |
| 602 | 20240527 | 110500 | 690877495 | 2310 | 2325 | 2335 | 2300 | 9542 |
| 603 | 20240527 | 110400 | 668664955 | 2325 | 2285 | 2335 | 2285 | 8457 |
| 604 | 20240527 | 110300 | 649122765 | 2300 | 2295 | 2300 | 2275 | 6888 |
| 605 | 20240527 | 110200 | 633351460 | 2295 | 2325 | 2330 | 2275 | 27481 |
| 606 | 20240527 | 110100 | 569940255 | 2320 | 2320 | 2320 | 2320 | 0 |
| 607 | 20240527 | 110000 | 569940255 | 2320 | 2320 | 2320 | 2320 | 0 |
| 608 | 20240527 | 105900 | 569940255 | 2320 | 2270 | 2320 | 2270 | 42464 |
| 609 | 20240527 | 105800 | 472586100 | 2265 | 2265 | 2265 | 2265 | 1236 |
| 610 | 20240527 | 105700 | 469786560 | 2265 | 2265 | 2265 | 2265 | 1314 |
| 611 | 20240527 | 105600 | 466810350 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 612 | 20240527 | 105500 | 464550350 | 2260 | 2265 | 2265 | 2260 | 346 |
| 613 | 20240527 | 105400 | 463767085 | 2265 | 2250 | 2265 | 2250 | 3649 |
| 614 | 20240527 | 105300 | 455512575 | 2245 | 2245 | 2245 | 2245 | 801 |
| 615 | 20240527 | 105200 | 453714330 | 2245 | 2250 | 2250 | 2245 | 1524 |
| 616 | 20240527 | 105100 | 450292710 | 2255 | 2255 | 2255 | 2250 | 34 |
| 617 | 20240527 | 105000 | 450216045 | 2255 | 2255 | 2255 | 2255 | 1161 |
| 618 | 20240527 | 104900 | 447597990 | 2250 | 2260 | 2260 | 2250 | 1041 |
| 619 | 20240527 | 104800 | 445255430 | 2265 | 2255 | 2265 | 2255 | 2622 |
| 620 | 20240527 | 104700 | 439330470 | 2255 | 2250 | 2255 | 2250 | 2288 |
| 621 | 20240527 | 104600 | 434171480 | 2245 | 2245 | 2245 | 2245 | 1 |
| 622 | 20240527 | 104500 | 434169235 | 2235 | 2235 | 2235 | 2235 | 97 |
| 623 | 20240527 | 104400 | 433952440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 624 | 20240527 | 104300 | 433952440 | 2255 | 2255 | 2255 | 2255 | 0 |
| 625 | 20240527 | 104200 | 433952440 | 2255 | 2255 | 2255 | 2255 | 13 |
| 626 | 20240527 | 104100 | 433923125 | 2255 | 2240 | 2255 | 2240 | 2722 |
| 627 | 20240527 | 104000 | 427793790 | 2225 | 2225 | 2240 | 2225 | 400 |
| 628 | 20240527 | 103900 | 426902410 | 2220 | 2225 | 2225 | 2220 | 445 |
| 629 | 20240527 | 103800 | 425913680 | 2225 | 2240 | 2240 | 2225 | 872 |
| 630 | 20240527 | 103700 | 423967685 | 2240 | 2250 | 2250 | 2240 | 514 |
| 631 | 20240527 | 103600 | 422811485 | 2250 | 2250 | 2250 | 2250 | 20 |
| 632 | 20240527 | 103500 | 422766485 | 2250 | 2250 | 2250 | 2250 | 1 |
| 633 | 20240527 | 103400 | 422764235 | 2245 | 2240 | 2250 | 2240 | 1654 |
| 634 | 20240527 | 103300 | 419055605 | 2245 | 2245 | 2245 | 2240 | 36 |
| 635 | 20240527 | 103200 | 418974955 | 2240 | 2240 | 2240 | 2240 | 240 |
| 636 | 20240527 | 103100 | 418437355 | 2245 | 2240 | 2245 | 2240 | 438 |
| 637 | 20240527 | 103000 | 417454500 | 2225 | 2225 | 2225 | 2225 | 171 |
| 638 | 20240527 | 102900 | 417074025 | 2245 | 2245 | 2245 | 2245 | 446 |
| 639 | 20240527 | 102800 | 416072755 | 2245 | 2240 | 2245 | 2240 | 387 |
| 640 | 20240527 | 102700 | 415205870 | 2240 | 2250 | 2250 | 2240 | 308 |
| 641 | 20240527 | 102600 | 414514950 | 2250 | 2245 | 2250 | 2240 | 2660 |
| 642 | 20240527 | 102500 | 408542030 | 2240 | 2220 | 2240 | 2220 | 5448 |
| 643 | 20240527 | 102400 | 396340510 | 2215 | 2225 | 2230 | 2215 | 1916 |
| 644 | 20240527 | 102300 | 392096500 | 2215 | 2215 | 2215 | 2215 | 562 |
| 645 | 20240527 | 102200 | 390851670 | 2215 | 2235 | 2235 | 2215 | 3520 |
| 646 | 20240527 | 102100 | 383022530 | 2240 | 2240 | 2240 | 2240 | 5 |
| 647 | 20240527 | 102000 | 383011330 | 2245 | 2240 | 2245 | 2240 | 2608 |
| 648 | 20240527 | 101900 | 377168825 | 2240 | 2245 | 2245 | 2240 | 1125 |
| 649 | 20240527 | 101800 | 374643825 | 2250 | 2245 | 2250 | 2245 | 1503 |
| 650 | 20240527 | 101700 | 371266945 | 2240 | 2240 | 2240 | 2240 | 1351 |
| 651 | 20240527 | 101600 | 368240705 | 2240 | 2240 | 2240 | 2240 | 60 |
| 652 | 20240527 | 101500 | 368106305 | 2245 | 2240 | 2245 | 2240 | 134 |
| 653 | 20240527 | 101400 | 367805725 | 2245 | 2235 | 2245 | 2225 | 6194 |
| 654 | 20240527 | 101300 | 353978140 | 2250 | 2255 | 2255 | 2250 | 688 |
| 655 | 20240527 | 101200 | 352429145 | 2255 | 2270 | 2270 | 2255 | 301 |
| 656 | 20240527 | 101100 | 351749260 | 2275 | 2250 | 2275 | 2230 | 28928 |
| 657 | 20240527 | 101000 | 286169455 | 2250 | 2255 | 2255 | 2230 | 84 |
| 658 | 20240527 | 100900 | 285980065 | 2255 | 2240 | 2255 | 2235 | 2065 |
| 659 | 20240527 | 100800 | 281350265 | 2240 | 2230 | 2240 | 2230 | 59 |
| 660 | 20240527 | 100700 | 281218685 | 2230 | 2230 | 2230 | 2225 | 1896 |
| 661 | 20240527 | 100600 | 276990615 | 2230 | 2210 | 2230 | 2210 | 135 |
| 662 | 20240527 | 100500 | 276690545 | 2210 | 2245 | 2245 | 2205 | 4912 |
| 663 | 20240527 | 100400 | 265748925 | 2245 | 2265 | 2265 | 2245 | 3486 |
| 664 | 20240527 | 100300 | 257887480 | 2265 | 2260 | 2265 | 2250 | 9748 |
| 665 | 20240527 | 100200 | 235822395 | 2260 | 2230 | 2260 | 2210 | 22955 |
| 666 | 20240527 | 100100 | 184249595 | 2230 | 2210 | 2230 | 2210 | 560 |
| 667 | 20240527 | 100000 | 183009250 | 2225 | 2230 | 2230 | 2225 | 2904 |
| 668 | 20240527 | 095900 | 176533555 | 2230 | 2215 | 2230 | 2215 | 5018 |
| 669 | 20240527 | 095800 | 165400385 | 2205 | 2210 | 2210 | 2205 | 1031 |
| 670 | 20240527 | 095700 | 163126925 | 2210 | 2230 | 2230 | 2210 | 2506 |
| 671 | 20240527 | 095600 | 157565705 | 2230 | 2230 | 2235 | 2230 | 897 |
| 672 | 20240527 | 095500 | 155562895 | 2230 | 2205 | 2230 | 2205 | 4976 |
| 673 | 20240527 | 095400 | 144479420 | 2205 | 2245 | 2245 | 2205 | 2452 |
| 674 | 20240527 | 095300 | 139016135 | 2240 | 2200 | 2245 | 2200 | 16133 |
| 675 | 20240527 | 095200 | 103045500 | 2200 | 2185 | 2200 | 2185 | 1803 |
| 676 | 20240527 | 095100 | 99095745 | 2185 | 2185 | 2185 | 2185 | 1126 |
| 677 | 20240527 | 095000 | 96635435 | 2185 | 2185 | 2185 | 2185 | 500 |
| 678 | 20240527 | 094900 | 95542935 | 2185 | 2165 | 2210 | 2165 | 9579 |
| 679 | 20240527 | 094800 | 74628070 | 2165 | 2165 | 2165 | 2165 | 39 |
| 680 | 20240527 | 094700 | 74543635 | 2140 | 2130 | 2180 | 2130 | 2056 |
| 681 | 20240527 | 094600 | 70106985 | 2130 | 2130 | 2130 | 2130 | 138 |
| 682 | 20240527 | 094500 | 69813045 | 2125 | 2120 | 2125 | 2120 | 1493 |
| 683 | 20240527 | 094400 | 66646625 | 2125 | 2130 | 2130 | 2125 | 2000 |
| 684 | 20240527 | 094300 | 62394460 | 2130 | 2130 | 2130 | 2130 | 0 |
| 685 | 20240527 | 094200 | 62394460 | 2130 | 2130 | 2130 | 2130 | 50 |
| 686 | 20240527 | 094100 | 62287960 | 2130 | 2130 | 2150 | 2130 | 1153 |
| 687 | 20240527 | 094000 | 59831820 | 2150 | 2140 | 2150 | 2140 | 4 |
| 688 | 20240527 | 093900 | 59823250 | 2130 | 2130 | 2130 | 2130 | 50 |
| 689 | 20240527 | 093800 | 59716750 | 2135 | 2140 | 2140 | 2135 | 1187 |
| 690 | 20240527 | 093700 | 57179910 | 2145 | 2140 | 2145 | 2140 | 131 |
| 691 | 20240527 | 093600 | 56899320 | 2135 | 2135 | 2135 | 2135 | 0 |
| 692 | 20240527 | 093500 | 56899320 | 2135 | 2135 | 2135 | 2135 | 25 |
| 693 | 20240527 | 093400 | 56845945 | 2135 | 2130 | 2135 | 2130 | 3 |
| 694 | 20240527 | 093300 | 56839545 | 2130 | 2130 | 2130 | 2130 | 0 |
| 695 | 20240527 | 093200 | 56839545 | 2130 | 2135 | 2135 | 2130 | 1207 |
| 696 | 20240527 | 093100 | 54267210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 697 | 20240527 | 093000 | 54267210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 698 | 20240527 | 092900 | 54267210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 699 | 20240527 | 092800 | 54267210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 700 | 20240527 | 092700 | 54267210 | 2125 | 2125 | 2125 | 2125 | 0 |
| 701 | 20240527 | 092600 | 54267210 | 2125 | 2135 | 2170 | 2125 | 1944 |
| 702 | 20240527 | 092500 | 50083985 | 2130 | 2130 | 2130 | 2130 | 0 |
| 703 | 20240527 | 092400 | 50083985 | 2130 | 2115 | 2130 | 2115 | 1099 |
| 704 | 20240527 | 092300 | 47758390 | 2115 | 2130 | 2130 | 2115 | 400 |
| 705 | 20240527 | 092200 | 46911790 | 2130 | 2130 | 2130 | 2130 | 0 |
| 706 | 20240527 | 092100 | 46911790 | 2130 | 2130 | 2130 | 2130 | 0 |
| 707 | 20240527 | 092000 | 46911790 | 2130 | 2120 | 2130 | 2120 | 458 |
| 708 | 20240527 | 091900 | 45938240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 709 | 20240527 | 091800 | 45938240 | 2115 | 2115 | 2115 | 2115 | 1 |
| 710 | 20240527 | 091700 | 45936125 | 2120 | 2120 | 2120 | 2120 | 803 |
| 711 | 20240527 | 091600 | 44233765 | 2120 | 2125 | 2125 | 2120 | 805 |
| 712 | 20240527 | 091500 | 42524150 | 2125 | 2125 | 2125 | 2125 | 1 |
| 713 | 20240527 | 091400 | 42522025 | 2130 | 2125 | 2130 | 2125 | 151 |
| 714 | 20240527 | 091300 | 42200445 | 2125 | 2120 | 2125 | 2120 | 1206 |
| 715 | 20240527 | 091200 | 39638695 | 2120 | 2115 | 2120 | 2100 | 505 |
| 716 | 20240527 | 091100 | 38572125 | 2105 | 2095 | 2105 | 2095 | 1306 |
| 717 | 20240527 | 091000 | 35827745 | 2095 | 2090 | 2095 | 2090 | 298 |
| 718 | 20240527 | 090900 | 35203440 | 2085 | 2085 | 2085 | 2085 | 143 |
| 719 | 20240527 | 090800 | 34905285 | 2085 | 2085 | 2085 | 2085 | 0 |
| 720 | 20240527 | 090700 | 34905285 | 2085 | 2070 | 2085 | 2070 | 2545 |
| 721 | 20240527 | 090600 | 29611580 | 2070 | 2070 | 2070 | 2070 | 0 |
| 722 | 20240527 | 090500 | 29611580 | 2070 | 2080 | 2080 | 2070 | 1441 |
| 723 | 20240527 | 090400 | 26623990 | 2075 | 2095 | 2100 | 2075 | 3021 |
| 724 | 20240527 | 090300 | 20344430 | 2100 | 2105 | 2105 | 2100 | 1179 |
| 725 | 20240527 | 090200 | 17867705 | 2105 | 2105 | 2105 | 2105 | 350 |
| 726 | 20240527 | 090100 | 17130955 | 2105 | 2100 | 2105 | 2100 | 774 |
| 727 | 20240527 | 090000 | 15503055 | 2120 | 2110 | 2120 | 2110 | 7345 |