31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 3 | 20240527 | 192000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 4 | 20240527 | 191900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 5 | 20240527 | 191800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 6 | 20240527 | 191700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 7 | 20240527 | 191600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 8 | 20240527 | 191500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 9 | 20240527 | 191400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 10 | 20240527 | 191300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 11 | 20240527 | 191200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 12 | 20240527 | 191100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 13 | 20240527 | 191000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 14 | 20240527 | 190900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 15 | 20240527 | 190800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 16 | 20240527 | 190700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 17 | 20240527 | 190600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 18 | 20240527 | 190500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 19 | 20240527 | 190400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 20 | 20240527 | 190300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 21 | 20240527 | 190200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 22 | 20240527 | 190100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 23 | 20240527 | 190000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 24 | 20240527 | 185900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 25 | 20240527 | 185800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 26 | 20240527 | 185700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 27 | 20240527 | 185600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 28 | 20240527 | 185500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 29 | 20240527 | 185400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 30 | 20240527 | 185300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 31 | 20240527 | 185200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 32 | 20240527 | 185100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 33 | 20240527 | 185000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 34 | 20240527 | 184900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 35 | 20240527 | 184800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 36 | 20240527 | 184700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 37 | 20240527 | 184600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 38 | 20240527 | 184500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 39 | 20240527 | 184400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 40 | 20240527 | 184300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 41 | 20240527 | 184200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 42 | 20240527 | 184100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 43 | 20240527 | 184000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 44 | 20240527 | 183900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 45 | 20240527 | 183800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 46 | 20240527 | 183700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 47 | 20240527 | 183600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 48 | 20240527 | 183500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 49 | 20240527 | 183400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 50 | 20240527 | 183300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 51 | 20240527 | 183200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 52 | 20240527 | 183100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 53 | 20240527 | 183000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 54 | 20240527 | 182900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 55 | 20240527 | 182800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 56 | 20240527 | 182700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 57 | 20240527 | 182600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 58 | 20240527 | 182500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 59 | 20240527 | 182400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 60 | 20240527 | 182300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 61 | 20240527 | 182200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 62 | 20240527 | 182100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 63 | 20240527 | 182000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 64 | 20240527 | 181900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 65 | 20240527 | 181800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 66 | 20240527 | 181700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 67 | 20240527 | 181600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 68 | 20240527 | 181500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 69 | 20240527 | 181400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 70 | 20240527 | 181300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 71 | 20240527 | 181200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 72 | 20240527 | 181100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 73 | 20240527 | 181000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 74 | 20240527 | 180900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 75 | 20240527 | 180800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 76 | 20240527 | 180700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 77 | 20240527 | 180600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 78 | 20240527 | 180500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 79 | 20240527 | 180400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 80 | 20240527 | 180300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 81 | 20240527 | 180200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 82 | 20240527 | 180100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 83 | 20240527 | 180000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 84 | 20240527 | 175900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 85 | 20240527 | 175800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 86 | 20240527 | 175700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 87 | 20240527 | 175600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 88 | 20240527 | 175500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 89 | 20240527 | 175400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 90 | 20240527 | 175300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 91 | 20240527 | 175200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 92 | 20240527 | 175100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 93 | 20240527 | 175000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 94 | 20240527 | 174900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 95 | 20240527 | 174800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 96 | 20240527 | 174700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 97 | 20240527 | 174600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 98 | 20240527 | 174500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 99 | 20240527 | 174400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 100 | 20240527 | 174300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 101 | 20240527 | 174200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 102 | 20240527 | 174100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 103 | 20240527 | 174000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 104 | 20240527 | 173900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 105 | 20240527 | 173800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 106 | 20240527 | 173700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 107 | 20240527 | 173600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 108 | 20240527 | 173500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 109 | 20240527 | 173400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 110 | 20240527 | 173300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 111 | 20240527 | 173200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 112 | 20240527 | 173100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 113 | 20240527 | 173000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 114 | 20240527 | 172900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 115 | 20240527 | 172800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 116 | 20240527 | 172700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 117 | 20240527 | 172600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 118 | 20240527 | 172500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 119 | 20240527 | 172400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 120 | 20240527 | 172300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 121 | 20240527 | 172200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 122 | 20240527 | 172100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 123 | 20240527 | 172000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 124 | 20240527 | 171900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 125 | 20240527 | 171800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 126 | 20240527 | 171700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 127 | 20240527 | 171600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 128 | 20240527 | 171500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 129 | 20240527 | 171400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 130 | 20240527 | 171300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 131 | 20240527 | 171200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 132 | 20240527 | 171100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 133 | 20240527 | 171000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 134 | 20240527 | 170900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 135 | 20240527 | 170800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 136 | 20240527 | 170700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 137 | 20240527 | 170600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 138 | 20240527 | 170500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 139 | 20240527 | 170400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 140 | 20240527 | 170300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 141 | 20240527 | 170200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 142 | 20240527 | 170100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 143 | 20240527 | 170000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 144 | 20240527 | 165900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 145 | 20240527 | 165800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 146 | 20240527 | 165700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 147 | 20240527 | 165600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 148 | 20240527 | 165500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 149 | 20240527 | 165400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 150 | 20240527 | 165300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 151 | 20240527 | 165200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 152 | 20240527 | 165100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 153 | 20240527 | 165000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 154 | 20240527 | 164900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 155 | 20240527 | 164800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 156 | 20240527 | 164700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 157 | 20240527 | 164600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 158 | 20240527 | 164500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 159 | 20240527 | 164400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 160 | 20240527 | 164300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 161 | 20240527 | 164200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 162 | 20240527 | 164100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 163 | 20240527 | 164000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 164 | 20240527 | 163900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 165 | 20240527 | 163800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 166 | 20240527 | 163700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 167 | 20240527 | 163600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 168 | 20240527 | 163500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 169 | 20240527 | 163400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 170 | 20240527 | 163300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 171 | 20240527 | 163200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 172 | 20240527 | 163100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 173 | 20240527 | 163000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 174 | 20240527 | 162900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 175 | 20240527 | 162800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 176 | 20240527 | 162700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 177 | 20240527 | 162600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 178 | 20240527 | 162500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 179 | 20240527 | 162400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 180 | 20240527 | 162300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 181 | 20240527 | 162200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 182 | 20240527 | 162100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 183 | 20240527 | 162000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 184 | 20240527 | 161900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 185 | 20240527 | 161800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 186 | 20240527 | 161700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 187 | 20240527 | 161600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 188 | 20240527 | 161500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 189 | 20240527 | 161400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 190 | 20240527 | 161300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 191 | 20240527 | 161200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 192 | 20240527 | 161100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 193 | 20240527 | 161000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 194 | 20240527 | 160900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 195 | 20240527 | 160800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 196 | 20240527 | 160700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 197 | 20240527 | 160600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 198 | 20240527 | 160500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 199 | 20240527 | 160400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 200 | 20240527 | 160300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 201 | 20240527 | 160200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 202 | 20240527 | 160100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 203 | 20240527 | 160000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 204 | 20240527 | 155900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 205 | 20240527 | 155800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 206 | 20240527 | 155700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 207 | 20240527 | 155600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 208 | 20240527 | 155500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 209 | 20240527 | 155400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 210 | 20240527 | 155300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 211 | 20240527 | 155200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 212 | 20240527 | 155100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 213 | 20240527 | 155000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 214 | 20240527 | 154900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 215 | 20240527 | 154800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 216 | 20240527 | 154700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 217 | 20240527 | 154600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 218 | 20240527 | 154500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 219 | 20240527 | 154400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 220 | 20240527 | 154300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 221 | 20240527 | 154200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 222 | 20240527 | 154100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 223 | 20240527 | 154000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 224 | 20240527 | 153900 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 225 | 20240527 | 153800 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 226 | 20240527 | 153700 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 227 | 20240527 | 153600 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 228 | 20240527 | 153500 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 229 | 20240527 | 153400 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 230 | 20240527 | 153300 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 231 | 20240527 | 153200 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 232 | 20240527 | 153100 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 0 |
| 233 | 20240527 | 153000 | 2853101010 | 6080 | 6080 | 6080 | 6080 | 7712 |
| 234 | 20240527 | 152900 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 235 | 20240527 | 152800 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 236 | 20240527 | 152700 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 237 | 20240527 | 152600 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 238 | 20240527 | 152500 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 239 | 20240527 | 152400 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 240 | 20240527 | 152300 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 241 | 20240527 | 152200 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 242 | 20240527 | 152100 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 243 | 20240527 | 152000 | 2806212050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 244 | 20240527 | 151900 | 2806212050 | 6040 | 6030 | 6050 | 6030 | 1037 |
| 245 | 20240527 | 151800 | 2799951330 | 6030 | 6030 | 6030 | 6030 | 494 |
| 246 | 20240527 | 151700 | 2796972510 | 6030 | 6010 | 6030 | 6010 | 1551 |
| 247 | 20240527 | 151600 | 2787650020 | 6010 | 6040 | 6040 | 6010 | 329 |
| 248 | 20240527 | 151500 | 2785670760 | 6040 | 6040 | 6040 | 6040 | 105 |
| 249 | 20240527 | 151400 | 2785036560 | 6050 | 6040 | 6050 | 6040 | 1653 |
| 250 | 20240527 | 151300 | 2775036270 | 6050 | 6030 | 6050 | 6030 | 1262 |
| 251 | 20240527 | 151200 | 2767413980 | 6030 | 6040 | 6040 | 6030 | 1442 |
| 252 | 20240527 | 151100 | 2758709100 | 6040 | 6040 | 6050 | 6040 | 1167 |
| 253 | 20240527 | 151000 | 2751654200 | 6030 | 6020 | 6040 | 6020 | 2392 |
| 254 | 20240527 | 150900 | 2737223900 | 6020 | 6010 | 6020 | 6010 | 3827 |
| 255 | 20240527 | 150800 | 2714202300 | 6000 | 6000 | 6000 | 6000 | 0 |
| 256 | 20240527 | 150700 | 2714202300 | 6000 | 6000 | 6000 | 6000 | 0 |
| 257 | 20240527 | 150600 | 2714202300 | 6000 | 6010 | 6010 | 6000 | 101 |
| 258 | 20240527 | 150500 | 2713595300 | 6010 | 6000 | 6010 | 6000 | 1667 |
| 259 | 20240527 | 150400 | 2703590000 | 6000 | 6000 | 6000 | 6000 | 168 |
| 260 | 20240527 | 150300 | 2702582000 | 6000 | 6000 | 6000 | 6000 | 1832 |
| 261 | 20240527 | 150200 | 2691590000 | 6000 | 5990 | 6000 | 5990 | 3432 |
| 262 | 20240527 | 150100 | 2671003000 | 6000 | 5990 | 6000 | 5990 | 873 |
| 263 | 20240527 | 150000 | 2665765330 | 5990 | 5990 | 5990 | 5990 | 1000 |
| 264 | 20240527 | 145900 | 2659775330 | 6000 | 6000 | 6000 | 5990 | 2178 |
| 265 | 20240527 | 145800 | 2646707380 | 6010 | 6000 | 6010 | 6000 | 717 |
| 266 | 20240527 | 145700 | 2642398380 | 6000 | 6000 | 6000 | 6000 | 950 |
| 267 | 20240527 | 145600 | 2636698380 | 6000 | 6000 | 6000 | 6000 | 600 |
| 268 | 20240527 | 145500 | 2633098380 | 6000 | 6010 | 6010 | 6000 | 333 |
| 269 | 20240527 | 145400 | 2631098670 | 6000 | 6000 | 6000 | 6000 | 111 |
| 270 | 20240527 | 145300 | 2630432670 | 5990 | 6020 | 6030 | 5990 | 411 |
| 271 | 20240527 | 145200 | 2627962950 | 6010 | 6010 | 6010 | 6010 | 170 |
| 272 | 20240527 | 145100 | 2626941250 | 6000 | 6000 | 6010 | 6000 | 495 |
| 273 | 20240527 | 145000 | 2623968360 | 6000 | 6000 | 6010 | 6000 | 1058 |
| 274 | 20240527 | 144900 | 2617620350 | 6000 | 5980 | 6010 | 5980 | 571 |
| 275 | 20240527 | 144800 | 2614197270 | 5980 | 5980 | 5980 | 5980 | 303 |
| 276 | 20240527 | 144700 | 2612385330 | 5980 | 5980 | 5980 | 5980 | 1818 |
| 277 | 20240527 | 144600 | 2601513690 | 5980 | 6020 | 6020 | 5980 | 415 |
| 278 | 20240527 | 144500 | 2599031390 | 6020 | 6020 | 6020 | 6020 | 1 |
| 279 | 20240527 | 144400 | 2599025370 | 6020 | 6020 | 6020 | 6020 | 200 |
| 280 | 20240527 | 144300 | 2597821370 | 5980 | 5980 | 5980 | 5980 | 15 |
| 281 | 20240527 | 144200 | 2597731670 | 5980 | 6000 | 6000 | 5980 | 70 |
| 282 | 20240527 | 144100 | 2597312330 | 6000 | 6000 | 6040 | 5980 | 2861 |
| 283 | 20240527 | 144000 | 2580168210 | 6000 | 6010 | 6010 | 6000 | 165 |
| 284 | 20240527 | 143900 | 2579177660 | 6000 | 6020 | 6020 | 6000 | 2237 |
| 285 | 20240527 | 143800 | 2565745790 | 6020 | 6020 | 6020 | 6020 | 160 |
| 286 | 20240527 | 143700 | 2564782590 | 6030 | 6030 | 6030 | 6030 | 1047 |
| 287 | 20240527 | 143600 | 2558469180 | 6040 | 6030 | 6040 | 6030 | 70 |
| 288 | 20240527 | 143500 | 2558046980 | 6030 | 6030 | 6030 | 6030 | 47 |
| 289 | 20240527 | 143400 | 2557763570 | 6050 | 6050 | 6050 | 6030 | 1016 |
| 290 | 20240527 | 143300 | 2551616930 | 6050 | 6050 | 6050 | 6050 | 0 |
| 291 | 20240527 | 143200 | 2551616930 | 6050 | 6050 | 6050 | 6050 | 5 |
| 292 | 20240527 | 143100 | 2551586680 | 6050 | 6030 | 6050 | 6030 | 551 |
| 293 | 20240527 | 143000 | 2548262130 | 6030 | 6040 | 6040 | 6030 | 101 |
| 294 | 20240527 | 142900 | 2547652100 | 6030 | 6040 | 6040 | 6030 | 1954 |
| 295 | 20240527 | 142800 | 2535866190 | 6040 | 6050 | 6050 | 6040 | 20 |
| 296 | 20240527 | 142700 | 2535745290 | 6040 | 6040 | 6040 | 6040 | 37 |
| 297 | 20240527 | 142600 | 2535521810 | 6040 | 6050 | 6050 | 6040 | 2430 |
| 298 | 20240527 | 142500 | 2520835310 | 6060 | 6060 | 6060 | 6050 | 2180 |
| 299 | 20240527 | 142400 | 2507624610 | 6060 | 6050 | 6060 | 6050 | 1857 |
| 300 | 20240527 | 142300 | 2496380520 | 6050 | 6050 | 6050 | 6040 | 2174 |
| 301 | 20240527 | 142200 | 2483228020 | 6060 | 6040 | 6060 | 6040 | 670 |
| 302 | 20240527 | 142100 | 2479172050 | 6040 | 6040 | 6040 | 6040 | 2 |
| 303 | 20240527 | 142000 | 2479159970 | 6030 | 6030 | 6030 | 6030 | 135 |
| 304 | 20240527 | 141900 | 2478345920 | 6020 | 6020 | 6020 | 6020 | 55 |
| 305 | 20240527 | 141800 | 2478014820 | 6020 | 6030 | 6060 | 6020 | 135 |
| 306 | 20240527 | 141700 | 2477200000 | 6030 | 6030 | 6030 | 6030 | 205 |
| 307 | 20240527 | 141600 | 2475963850 | 6060 | 6070 | 6070 | 6020 | 2977 |
| 308 | 20240527 | 141500 | 2457923330 | 6070 | 6050 | 6070 | 6050 | 1505 |
| 309 | 20240527 | 141400 | 2448804220 | 6040 | 6020 | 6040 | 6020 | 245 |
| 310 | 20240527 | 141300 | 2447326320 | 6020 | 6060 | 6060 | 6020 | 32 |
| 311 | 20240527 | 141200 | 2447132440 | 6060 | 6050 | 6060 | 6020 | 1609 |
| 312 | 20240527 | 141100 | 2437385510 | 6050 | 6010 | 6050 | 6010 | 107 |
| 313 | 20240527 | 141000 | 2436738200 | 6010 | 6050 | 6050 | 6010 | 54 |
| 314 | 20240527 | 140900 | 2436412000 | 6050 | 6050 | 6050 | 6050 | 2 |
| 315 | 20240527 | 140800 | 2436399900 | 6050 | 6020 | 6050 | 6000 | 1764 |
| 316 | 20240527 | 140700 | 2425798940 | 6020 | 6050 | 6050 | 6020 | 339 |
| 317 | 20240527 | 140600 | 2423748930 | 6050 | 6050 | 6050 | 6050 | 1220 |
| 318 | 20240527 | 140500 | 2416367930 | 6040 | 6040 | 6040 | 6040 | 439 |
| 319 | 20240527 | 140400 | 2413716370 | 6040 | 6040 | 6040 | 6040 | 92 |
| 320 | 20240527 | 140300 | 2413160690 | 6040 | 6040 | 6040 | 6040 | 1 |
| 321 | 20240527 | 140200 | 2413154650 | 6040 | 6040 | 6040 | 6040 | 0 |
| 322 | 20240527 | 140100 | 2413154650 | 6040 | 6030 | 6040 | 6030 | 382 |
| 323 | 20240527 | 140000 | 2410851050 | 6030 | 6000 | 6030 | 6000 | 110 |
| 324 | 20240527 | 135900 | 2410191020 | 6030 | 6030 | 6030 | 6030 | 4 |
| 325 | 20240527 | 135800 | 2410166900 | 6000 | 6030 | 6040 | 6000 | 3840 |
| 326 | 20240527 | 135700 | 2387054840 | 6040 | 6040 | 6040 | 6030 | 124 |
| 327 | 20240527 | 135600 | 2386306080 | 6040 | 6030 | 6040 | 6030 | 2 |
| 328 | 20240527 | 135500 | 2386294010 | 6040 | 6040 | 6040 | 6040 | 9 |
| 329 | 20240527 | 135400 | 2386239650 | 6050 | 6040 | 6060 | 6040 | 1841 |
| 330 | 20240527 | 135300 | 2375106980 | 6040 | 6030 | 6040 | 6030 | 59 |
| 331 | 20240527 | 135200 | 2374751030 | 6030 | 6050 | 6050 | 6030 | 150 |
| 332 | 20240527 | 135100 | 2373844960 | 6050 | 6030 | 6050 | 6030 | 1424 |
| 333 | 20240527 | 135000 | 2365234940 | 6030 | 6020 | 6030 | 6020 | 4 |
| 334 | 20240527 | 134900 | 2365210840 | 6020 | 6020 | 6020 | 6020 | 4 |
| 335 | 20240527 | 134800 | 2365186760 | 6030 | 6030 | 6030 | 6020 | 26 |
| 336 | 20240527 | 134700 | 2365030090 | 6030 | 6040 | 6040 | 6030 | 146 |
| 337 | 20240527 | 134600 | 2364149700 | 6040 | 6030 | 6040 | 6030 | 200 |
| 338 | 20240527 | 134500 | 2362942050 | 6030 | 6010 | 6030 | 6010 | 178 |
| 339 | 20240527 | 134400 | 2361868920 | 6010 | 6000 | 6030 | 6000 | 423 |
| 340 | 20240527 | 134300 | 2359328930 | 6010 | 6020 | 6020 | 6010 | 2439 |
| 341 | 20240527 | 134200 | 2344662240 | 6030 | 6040 | 6050 | 6030 | 1206 |
| 342 | 20240527 | 134100 | 2337389790 | 6030 | 6030 | 6030 | 6020 | 657 |
| 343 | 20240527 | 134000 | 2333428130 | 6040 | 6050 | 6050 | 6040 | 2245 |
| 344 | 20240527 | 133900 | 2319862570 | 6060 | 6060 | 6070 | 6060 | 1654 |
| 345 | 20240527 | 133800 | 2309822860 | 6060 | 6070 | 6070 | 6060 | 1717 |
| 346 | 20240527 | 133700 | 2299400930 | 6070 | 6060 | 6070 | 6060 | 554 |
| 347 | 20240527 | 133600 | 2296040220 | 6060 | 6060 | 6070 | 6060 | 556 |
| 348 | 20240527 | 133500 | 2292670850 | 6070 | 6060 | 6070 | 6050 | 263 |
| 349 | 20240527 | 133400 | 2291079630 | 6070 | 6050 | 6070 | 6050 | 1658 |
| 350 | 20240527 | 133300 | 2281019830 | 6050 | 6060 | 6060 | 6040 | 2107 |
| 351 | 20240527 | 133200 | 2268251450 | 6050 | 6050 | 6050 | 6040 | 754 |
| 352 | 20240527 | 133100 | 2263689760 | 6030 | 6050 | 6050 | 6030 | 1435 |
| 353 | 20240527 | 133000 | 2255022520 | 6050 | 6040 | 6050 | 6030 | 127 |
| 354 | 20240527 | 132900 | 2254254710 | 6040 | 6040 | 6040 | 6040 | 231 |
| 355 | 20240527 | 132800 | 2252859470 | 6040 | 6040 | 6040 | 6040 | 10619 |
| 356 | 20240527 | 132700 | 2188720710 | 6050 | 6060 | 6060 | 6040 | 6208 |
| 357 | 20240527 | 132600 | 2151219690 | 6070 | 6060 | 6070 | 6060 | 130 |
| 358 | 20240527 | 132500 | 2150430730 | 6070 | 6070 | 6080 | 6070 | 1703 |
| 359 | 20240527 | 132400 | 2140092100 | 6060 | 6060 | 6070 | 6060 | 2027 |
| 360 | 20240527 | 132300 | 2127793080 | 6070 | 6070 | 6070 | 6060 | 1971 |
| 361 | 20240527 | 132200 | 2115831010 | 6070 | 6050 | 6070 | 6050 | 1915 |
| 362 | 20240527 | 132100 | 2104231410 | 6060 | 6040 | 6060 | 6040 | 3110 |
| 363 | 20240527 | 132000 | 2085422270 | 6020 | 6040 | 6040 | 6020 | 813 |
| 364 | 20240527 | 131900 | 2080521910 | 6050 | 6030 | 6050 | 6030 | 505 |
| 365 | 20240527 | 131800 | 2077476720 | 6050 | 6040 | 6050 | 6020 | 2683 |
| 366 | 20240527 | 131700 | 2061289420 | 6050 | 6070 | 6070 | 6050 | 4413 |
| 367 | 20240527 | 131600 | 2034535030 | 6050 | 6070 | 6080 | 6050 | 8180 |
| 368 | 20240527 | 131500 | 1984893290 | 6070 | 6060 | 6070 | 6050 | 7278 |
| 369 | 20240527 | 131400 | 1940790650 | 6050 | 6050 | 6050 | 6050 | 933 |
| 370 | 20240527 | 131300 | 1935146000 | 6050 | 6040 | 6050 | 6040 | 289 |
| 371 | 20240527 | 131200 | 1933398050 | 6050 | 6050 | 6060 | 6040 | 800 |
| 372 | 20240527 | 131100 | 1928556390 | 6060 | 6050 | 6060 | 6050 | 1977 |
| 373 | 20240527 | 131000 | 1916594490 | 6050 | 6040 | 6050 | 6040 | 200 |
| 374 | 20240527 | 130900 | 1915384530 | 6050 | 6040 | 6050 | 6040 | 463 |
| 375 | 20240527 | 130800 | 1912584340 | 6040 | 6050 | 6050 | 6040 | 1025 |
| 376 | 20240527 | 130700 | 1906383190 | 6050 | 6040 | 6050 | 6030 | 751 |
| 377 | 20240527 | 130600 | 1901844840 | 6030 | 6030 | 6030 | 6030 | 1887 |
| 378 | 20240527 | 130500 | 1890466230 | 6030 | 6040 | 6040 | 6030 | 1560 |
| 379 | 20240527 | 130400 | 1881055930 | 6040 | 6040 | 6040 | 6040 | 3 |
| 380 | 20240527 | 130300 | 1881037810 | 6030 | 6030 | 6030 | 6030 | 7 |
| 381 | 20240527 | 130200 | 1880995600 | 6040 | 6040 | 6050 | 6030 | 2446 |
| 382 | 20240527 | 130100 | 1866215560 | 6040 | 6040 | 6050 | 6040 | 1165 |
| 383 | 20240527 | 130000 | 1859175770 | 6040 | 6030 | 6040 | 6030 | 1087 |
| 384 | 20240527 | 125900 | 1852613630 | 6030 | 6040 | 6040 | 6020 | 475 |
| 385 | 20240527 | 125800 | 1849746700 | 6030 | 6020 | 6040 | 6020 | 322 |
| 386 | 20240527 | 125700 | 1847801860 | 6020 | 6030 | 6050 | 6020 | 1620 |
| 387 | 20240527 | 125600 | 1838034160 | 6050 | 6010 | 6060 | 6010 | 27837 |
| 388 | 20240527 | 125500 | 1669991480 | 6000 | 5990 | 6000 | 5990 | 801 |
| 389 | 20240527 | 125400 | 1665185530 | 6000 | 6000 | 6000 | 6000 | 3544 |
| 390 | 20240527 | 125300 | 1643921530 | 6000 | 6000 | 6000 | 6000 | 1 |
| 391 | 20240527 | 125200 | 1643915530 | 6000 | 6000 | 6000 | 6000 | 1105 |
| 392 | 20240527 | 125100 | 1637285530 | 6000 | 5990 | 6000 | 5990 | 1526 |
| 393 | 20240527 | 125000 | 1628130260 | 6010 | 6000 | 6010 | 6000 | 1382 |
| 394 | 20240527 | 124900 | 1619826610 | 5990 | 5990 | 5990 | 5990 | 10 |
| 395 | 20240527 | 124800 | 1619766710 | 6000 | 6000 | 6000 | 5990 | 143 |
| 396 | 20240527 | 124700 | 1618908720 | 5990 | 6000 | 6000 | 5990 | 673 |
| 397 | 20240527 | 124600 | 1614871490 | 6000 | 6020 | 6020 | 6000 | 660 |
| 398 | 20240527 | 124500 | 1610908990 | 6020 | 6010 | 6020 | 5990 | 523 |
| 399 | 20240527 | 124400 | 1607764830 | 6020 | 6000 | 6020 | 6000 | 5499 |
| 400 | 20240527 | 124300 | 1574722400 | 6000 | 6000 | 6000 | 6000 | 3 |
| 401 | 20240527 | 124200 | 1574704400 | 6000 | 5990 | 6000 | 5990 | 1201 |
| 402 | 20240527 | 124100 | 1567498420 | 5990 | 5990 | 5990 | 5990 | 544 |
| 403 | 20240527 | 124000 | 1564239860 | 5990 | 5980 | 6000 | 5980 | 333 |
| 404 | 20240527 | 123900 | 1562245260 | 6000 | 6000 | 6000 | 6000 | 35 |
| 405 | 20240527 | 123800 | 1562035260 | 6000 | 6000 | 6000 | 6000 | 137 |
| 406 | 20240527 | 123700 | 1561213260 | 6000 | 5980 | 6000 | 5980 | 8024 |
| 407 | 20240527 | 123600 | 1513110090 | 5990 | 5990 | 5990 | 5990 | 0 |
| 408 | 20240527 | 123500 | 1513110090 | 5990 | 5990 | 5990 | 5990 | 127 |
| 409 | 20240527 | 123400 | 1512349360 | 5990 | 5990 | 5990 | 5990 | 189 |
| 410 | 20240527 | 123300 | 1511217250 | 5990 | 5990 | 5990 | 5990 | 16 |
| 411 | 20240527 | 123200 | 1511121410 | 5990 | 5990 | 5990 | 5990 | 51 |
| 412 | 20240527 | 123100 | 1510815920 | 5970 | 5980 | 5980 | 5970 | 72 |
| 413 | 20240527 | 123000 | 1510386000 | 5980 | 5980 | 5980 | 5980 | 103 |
| 414 | 20240527 | 122900 | 1509770060 | 5980 | 5980 | 5980 | 5980 | 168 |
| 415 | 20240527 | 122800 | 1508765420 | 5990 | 5990 | 5990 | 5990 | 32 |
| 416 | 20240527 | 122700 | 1508573740 | 5960 | 5980 | 5990 | 5960 | 2258 |
| 417 | 20240527 | 122600 | 1495070780 | 5980 | 5980 | 5980 | 5980 | 100 |
| 418 | 20240527 | 122500 | 1494472780 | 5980 | 5980 | 5980 | 5980 | 1699 |
| 419 | 20240527 | 122400 | 1484312760 | 5980 | 5980 | 5980 | 5980 | 8 |
| 420 | 20240527 | 122300 | 1484264920 | 5980 | 5980 | 5980 | 5980 | 153 |
| 421 | 20240527 | 122200 | 1483349980 | 5970 | 5960 | 5970 | 5960 | 30 |
| 422 | 20240527 | 122100 | 1483170910 | 5960 | 5960 | 5960 | 5960 | 0 |
| 423 | 20240527 | 122000 | 1483170910 | 5960 | 5960 | 5960 | 5960 | 0 |
| 424 | 20240527 | 121900 | 1483170910 | 5960 | 5960 | 5960 | 5960 | 20 |
| 425 | 20240527 | 121800 | 1483051710 | 5980 | 5980 | 5980 | 5980 | 1266 |
| 426 | 20240527 | 121700 | 1475481030 | 5980 | 5970 | 5990 | 5970 | 3349 |
| 427 | 20240527 | 121600 | 1455455070 | 5980 | 5980 | 5980 | 5980 | 1 |
| 428 | 20240527 | 121500 | 1455449090 | 5980 | 5960 | 5980 | 5960 | 3030 |
| 429 | 20240527 | 121400 | 1437363460 | 5950 | 5950 | 5950 | 5950 | 3 |
| 430 | 20240527 | 121300 | 1437345610 | 5940 | 5940 | 5940 | 5940 | 100 |
| 431 | 20240527 | 121200 | 1436751610 | 5940 | 5940 | 5940 | 5940 | 106 |
| 432 | 20240527 | 121100 | 1436121970 | 5940 | 5940 | 5940 | 5940 | 10 |
| 433 | 20240527 | 121000 | 1436062570 | 5960 | 5960 | 5960 | 5960 | 0 |
| 434 | 20240527 | 120900 | 1436062570 | 5960 | 5960 | 5960 | 5960 | 0 |
| 435 | 20240527 | 120800 | 1436062570 | 5960 | 5960 | 5960 | 5960 | 1 |
| 436 | 20240527 | 120700 | 1436056610 | 5960 | 5960 | 5960 | 5960 | 100 |
| 437 | 20240527 | 120600 | 1435460610 | 5960 | 5960 | 5960 | 5960 | 1 |
| 438 | 20240527 | 120500 | 1435454650 | 5950 | 5950 | 5950 | 5950 | 1296 |
| 439 | 20240527 | 120400 | 1427743450 | 5950 | 5950 | 5950 | 5950 | 814 |
| 440 | 20240527 | 120300 | 1422900150 | 5960 | 5950 | 5960 | 5950 | 16 |
| 441 | 20240527 | 120200 | 1422804800 | 5960 | 5960 | 5960 | 5960 | 553 |
| 442 | 20240527 | 120100 | 1419508920 | 5960 | 5960 | 5960 | 5960 | 513 |
| 443 | 20240527 | 120000 | 1416451440 | 5960 | 5960 | 5960 | 5960 | 944 |
| 444 | 20240527 | 115900 | 1410825200 | 5950 | 5960 | 5960 | 5950 | 159 |
| 445 | 20240527 | 115800 | 1409878080 | 5960 | 5960 | 5960 | 5960 | 0 |
| 446 | 20240527 | 115700 | 1409878080 | 5960 | 5960 | 5960 | 5960 | 33 |
| 447 | 20240527 | 115600 | 1409681400 | 5960 | 5950 | 5960 | 5950 | 185 |
| 448 | 20240527 | 115500 | 1408580580 | 5950 | 5950 | 5950 | 5950 | 100 |
| 449 | 20240527 | 115400 | 1407985580 | 5960 | 5960 | 5960 | 5960 | 200 |
| 450 | 20240527 | 115300 | 1406793580 | 5970 | 5970 | 5970 | 5970 | 0 |
| 451 | 20240527 | 115200 | 1406793580 | 5970 | 5970 | 5970 | 5970 | 10 |
| 452 | 20240527 | 115100 | 1406733880 | 5970 | 5960 | 5970 | 5960 | 670 |
| 453 | 20240527 | 115000 | 1402740180 | 5940 | 5940 | 5940 | 5930 | 3719 |
| 454 | 20240527 | 114900 | 1380651930 | 5960 | 5960 | 5960 | 5960 | 0 |
| 455 | 20240527 | 114800 | 1380651930 | 5960 | 5960 | 5960 | 5960 | 0 |
| 456 | 20240527 | 114700 | 1380651930 | 5960 | 5950 | 5960 | 5950 | 281 |
| 457 | 20240527 | 114600 | 1378978520 | 5970 | 5970 | 5970 | 5970 | 2 |
| 458 | 20240527 | 114500 | 1378966580 | 5970 | 5970 | 5970 | 5970 | 0 |
| 459 | 20240527 | 114400 | 1378966580 | 5970 | 5960 | 5970 | 5960 | 650 |
| 460 | 20240527 | 114300 | 1375086580 | 5970 | 5950 | 5970 | 5950 | 101 |
| 461 | 20240527 | 114200 | 1374485610 | 5960 | 5960 | 5960 | 5960 | 599 |
| 462 | 20240527 | 114100 | 1370915570 | 5960 | 5950 | 5960 | 5950 | 419 |
| 463 | 20240527 | 114000 | 1368422510 | 5950 | 5950 | 5950 | 5950 | 1 |
| 464 | 20240527 | 113900 | 1368416560 | 5950 | 5950 | 5950 | 5950 | 0 |
| 465 | 20240527 | 113800 | 1368416560 | 5950 | 5960 | 5960 | 5950 | 819 |
| 466 | 20240527 | 113700 | 1363535940 | 5970 | 5970 | 5970 | 5970 | 0 |
| 467 | 20240527 | 113600 | 1363535940 | 5970 | 5970 | 5970 | 5970 | 155 |
| 468 | 20240527 | 113500 | 1362610590 | 5970 | 5970 | 5970 | 5970 | 5 |
| 469 | 20240527 | 113400 | 1362580740 | 5980 | 5980 | 5980 | 5980 | 0 |
| 470 | 20240527 | 113300 | 1362580740 | 5980 | 5980 | 5980 | 5980 | 160 |
| 471 | 20240527 | 113200 | 1361623940 | 5980 | 5980 | 5980 | 5980 | 170 |
| 472 | 20240527 | 113100 | 1360607340 | 5970 | 5970 | 5970 | 5970 | 231 |
| 473 | 20240527 | 113000 | 1359228270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 474 | 20240527 | 112900 | 1359228270 | 5970 | 5980 | 5980 | 5970 | 1006 |
| 475 | 20240527 | 112800 | 1353222400 | 5980 | 5980 | 5980 | 5980 | 0 |
| 476 | 20240527 | 112700 | 1353222400 | 5980 | 5980 | 5980 | 5980 | 2 |
| 477 | 20240527 | 112600 | 1353210440 | 5980 | 5980 | 5980 | 5980 | 5 |
| 478 | 20240527 | 112500 | 1353180540 | 5980 | 5980 | 5980 | 5980 | 50 |
| 479 | 20240527 | 112400 | 1352881540 | 5970 | 5980 | 5980 | 5970 | 1088 |
| 480 | 20240527 | 112300 | 1346376490 | 5970 | 5970 | 5970 | 5970 | 0 |
| 481 | 20240527 | 112200 | 1346376490 | 5970 | 5980 | 5980 | 5970 | 366 |
| 482 | 20240527 | 112100 | 1344189700 | 5980 | 5970 | 5980 | 5970 | 137 |
| 483 | 20240527 | 112000 | 1343371800 | 5980 | 5980 | 5980 | 5980 | 230 |
| 484 | 20240527 | 111900 | 1341996400 | 5980 | 5980 | 5980 | 5980 | 107 |
| 485 | 20240527 | 111800 | 1341356540 | 5980 | 5980 | 5980 | 5980 | 170 |
| 486 | 20240527 | 111700 | 1340339940 | 5970 | 5980 | 5980 | 5970 | 421 |
| 487 | 20240527 | 111600 | 1337825250 | 5970 | 5980 | 5980 | 5970 | 1511 |
| 488 | 20240527 | 111500 | 1328789480 | 5970 | 5970 | 5970 | 5960 | 891 |
| 489 | 20240527 | 111400 | 1323470220 | 5970 | 5970 | 5970 | 5970 | 393 |
| 490 | 20240527 | 111300 | 1321124010 | 5960 | 5960 | 5960 | 5960 | 414 |
| 491 | 20240527 | 111200 | 1318656570 | 5950 | 5960 | 5960 | 5950 | 423 |
| 492 | 20240527 | 111100 | 1316135520 | 5950 | 5950 | 5950 | 5950 | 104 |
| 493 | 20240527 | 111000 | 1315516720 | 5960 | 5970 | 5970 | 5960 | 1135 |
| 494 | 20240527 | 110900 | 1308749940 | 5960 | 5950 | 5960 | 5950 | 346 |
| 495 | 20240527 | 110800 | 1306687900 | 5950 | 5940 | 5950 | 5940 | 156 |
| 496 | 20240527 | 110700 | 1305760450 | 5940 | 5960 | 5960 | 5940 | 343 |
| 497 | 20240527 | 110600 | 1303720550 | 5950 | 5950 | 5950 | 5950 | 100 |
| 498 | 20240527 | 110500 | 1303125550 | 5950 | 5950 | 5950 | 5950 | 33 |
| 499 | 20240527 | 110400 | 1302929200 | 5950 | 5970 | 5970 | 5950 | 2193 |
| 500 | 20240527 | 110300 | 1289851880 | 5980 | 5980 | 5980 | 5980 | 28 |
| 501 | 20240527 | 110200 | 1289684440 | 5980 | 5980 | 5980 | 5980 | 373 |
| 502 | 20240527 | 110100 | 1287453900 | 5990 | 5980 | 5990 | 5980 | 1951 |
| 503 | 20240527 | 110000 | 1275774070 | 5980 | 5980 | 5980 | 5980 | 418 |
| 504 | 20240527 | 105900 | 1273274430 | 5970 | 5970 | 5970 | 5970 | 0 |
| 505 | 20240527 | 105800 | 1273274430 | 5970 | 5960 | 5970 | 5960 | 217 |
| 506 | 20240527 | 105700 | 1271979340 | 5950 | 5970 | 5980 | 5950 | 4414 |
| 507 | 20240527 | 105600 | 1245650700 | 5980 | 5990 | 5990 | 5980 | 1384 |
| 508 | 20240527 | 105500 | 1237371320 | 5990 | 5990 | 5990 | 5990 | 108 |
| 509 | 20240527 | 105400 | 1236724400 | 6000 | 6000 | 6000 | 5990 | 535 |
| 510 | 20240527 | 105300 | 1233514500 | 5990 | 5980 | 5990 | 5980 | 48 |
| 511 | 20240527 | 105200 | 1233226990 | 5990 | 6000 | 6000 | 5990 | 44 |
| 512 | 20240527 | 105100 | 1232963420 | 6000 | 6000 | 6000 | 6000 | 0 |
| 513 | 20240527 | 105000 | 1232963420 | 6000 | 6000 | 6000 | 6000 | 663 |
| 514 | 20240527 | 104900 | 1228985420 | 6000 | 5990 | 6000 | 5990 | 14 |
| 515 | 20240527 | 104800 | 1228901520 | 5990 | 5990 | 5990 | 5990 | 40 |
| 516 | 20240527 | 104700 | 1228661920 | 5990 | 5990 | 6020 | 5990 | 3159 |
| 517 | 20240527 | 104600 | 1209687100 | 5990 | 5990 | 5990 | 5990 | 315 |
| 518 | 20240527 | 104500 | 1207800250 | 5970 | 5990 | 5990 | 5970 | 1284 |
| 519 | 20240527 | 104400 | 1200119300 | 5990 | 6020 | 6020 | 5990 | 3486 |
| 520 | 20240527 | 104300 | 1179200280 | 6030 | 6030 | 6030 | 6020 | 1137 |
| 521 | 20240527 | 104200 | 1172344350 | 6030 | 6010 | 6030 | 6010 | 1830 |
| 522 | 20240527 | 104100 | 1161339100 | 6010 | 6020 | 6030 | 6010 | 2446 |
| 523 | 20240527 | 104000 | 1146609010 | 6020 | 6030 | 6030 | 6010 | 832 |
| 524 | 20240527 | 103900 | 1141595600 | 6030 | 6050 | 6050 | 6030 | 2150 |
| 525 | 20240527 | 103800 | 1128600370 | 6040 | 6040 | 6050 | 6030 | 1227 |
| 526 | 20240527 | 103700 | 1121186930 | 6030 | 6010 | 6030 | 6010 | 806 |
| 527 | 20240527 | 103600 | 1116330880 | 6000 | 6010 | 6010 | 6000 | 1623 |
| 528 | 20240527 | 103500 | 1106590080 | 6030 | 6020 | 6030 | 6020 | 4761 |
| 529 | 20240527 | 103400 | 1077887620 | 6020 | 6040 | 6040 | 6010 | 5500 |
| 530 | 20240527 | 103300 | 1044794170 | 6030 | 6010 | 6050 | 6010 | 3196 |
| 531 | 20240527 | 103200 | 1025490110 | 6040 | 6000 | 6050 | 6000 | 5404 |
| 532 | 20240527 | 103100 | 992945580 | 6000 | 5980 | 6010 | 5980 | 4941 |
| 533 | 20240527 | 103000 | 963306210 | 5990 | 5990 | 6000 | 5980 | 641 |
| 534 | 20240527 | 102900 | 959466690 | 5990 | 6000 | 6000 | 5980 | 324 |
| 535 | 20240527 | 102800 | 957525970 | 5990 | 6010 | 6010 | 5990 | 817 |
| 536 | 20240527 | 102700 | 952621630 | 6010 | 6000 | 6020 | 5980 | 18866 |
| 537 | 20240527 | 102600 | 839377390 | 6000 | 5970 | 6000 | 5970 | 11785 |
| 538 | 20240527 | 102500 | 768793830 | 5970 | 5960 | 5970 | 5960 | 186 |
| 539 | 20240527 | 102400 | 767685250 | 5950 | 5950 | 5950 | 5940 | 1831 |
| 540 | 20240527 | 102300 | 756793180 | 5940 | 5950 | 5950 | 5940 | 1169 |
| 541 | 20240527 | 102200 | 749839760 | 5950 | 5960 | 5960 | 5950 | 317 |
| 542 | 20240527 | 102100 | 747950610 | 5950 | 5950 | 5960 | 5950 | 975 |
| 543 | 20240527 | 102000 | 742147300 | 5950 | 5950 | 5950 | 5940 | 442 |
| 544 | 20240527 | 101900 | 739517480 | 5950 | 5960 | 5960 | 5950 | 293 |
| 545 | 20240527 | 101800 | 737773820 | 5960 | 5970 | 5970 | 5960 | 590 |
| 546 | 20240527 | 101700 | 734252420 | 5970 | 5970 | 5970 | 5970 | 377 |
| 547 | 20240527 | 101600 | 732001730 | 5950 | 5950 | 5950 | 5950 | 6 |
| 548 | 20240527 | 101500 | 731966030 | 5970 | 5970 | 5970 | 5950 | 2565 |
| 549 | 20240527 | 101400 | 716653000 | 5980 | 5950 | 5980 | 5950 | 8686 |
| 550 | 20240527 | 101300 | 664823880 | 5930 | 5950 | 5950 | 5930 | 80 |
| 551 | 20240527 | 101200 | 664349440 | 5930 | 5930 | 5950 | 5930 | 1350 |
| 552 | 20240527 | 101100 | 656336930 | 5930 | 5920 | 5930 | 5910 | 1601 |
| 553 | 20240527 | 101000 | 646872120 | 5920 | 5930 | 5930 | 5920 | 1500 |
| 554 | 20240527 | 100900 | 637990460 | 5930 | 5930 | 5940 | 5930 | 472 |
| 555 | 20240527 | 100800 | 635191460 | 5930 | 5950 | 5950 | 5930 | 474 |
| 556 | 20240527 | 100700 | 632374620 | 5950 | 5940 | 5950 | 5940 | 110 |
| 557 | 20240527 | 100600 | 631721120 | 5950 | 5950 | 5950 | 5950 | 451 |
| 558 | 20240527 | 100500 | 629037670 | 5950 | 5950 | 5950 | 5950 | 273 |
| 559 | 20240527 | 100400 | 627413320 | 5950 | 5950 | 5950 | 5950 | 119 |
| 560 | 20240527 | 100300 | 626705270 | 5950 | 5950 | 5950 | 5950 | 698 |
| 561 | 20240527 | 100200 | 622552170 | 5950 | 5930 | 5950 | 5930 | 7700 |
| 562 | 20240527 | 100100 | 576763350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 563 | 20240527 | 100000 | 576763350 | 5900 | 5930 | 5930 | 5900 | 18 |
| 564 | 20240527 | 095900 | 576657120 | 5930 | 5930 | 5930 | 5900 | 1071 |
| 565 | 20240527 | 095800 | 570307690 | 5930 | 5930 | 5930 | 5930 | 844 |
| 566 | 20240527 | 095700 | 565302770 | 5930 | 5930 | 5930 | 5930 | 0 |
| 567 | 20240527 | 095600 | 565302770 | 5930 | 5900 | 5930 | 5900 | 10 |
| 568 | 20240527 | 095500 | 565243620 | 5890 | 5890 | 5890 | 5890 | 0 |
| 569 | 20240527 | 095400 | 565243620 | 5890 | 5920 | 5940 | 5890 | 2091 |
| 570 | 20240527 | 095300 | 552890900 | 5950 | 5920 | 5950 | 5920 | 3244 |
| 571 | 20240527 | 095200 | 533612730 | 5920 | 5910 | 5920 | 5910 | 933 |
| 572 | 20240527 | 095100 | 528098670 | 5910 | 5910 | 5910 | 5910 | 50 |
| 573 | 20240527 | 095000 | 527803170 | 5910 | 5880 | 5910 | 5880 | 1741 |
| 574 | 20240527 | 094900 | 517539390 | 5870 | 5890 | 5890 | 5870 | 171 |
| 575 | 20240527 | 094800 | 516535580 | 5870 | 5900 | 5900 | 5870 | 1377 |
| 576 | 20240527 | 094700 | 508447530 | 5900 | 5880 | 5900 | 5870 | 864 |
| 577 | 20240527 | 094600 | 503372320 | 5900 | 5890 | 5900 | 5890 | 372 |
| 578 | 20240527 | 094500 | 501180910 | 5900 | 5900 | 5910 | 5900 | 1586 |
| 579 | 20240527 | 094400 | 491823500 | 5900 | 5910 | 5910 | 5900 | 1000 |
| 580 | 20240527 | 094300 | 485920950 | 5920 | 5920 | 5920 | 5920 | 256 |
| 581 | 20240527 | 094200 | 484405430 | 5920 | 5940 | 5940 | 5920 | 129 |
| 582 | 20240527 | 094100 | 483641730 | 5940 | 5930 | 5940 | 5920 | 367 |
| 583 | 20240527 | 094000 | 481468090 | 5930 | 5930 | 5930 | 5930 | 0 |
| 584 | 20240527 | 093900 | 481468090 | 5930 | 5930 | 5930 | 5930 | 7892 |
| 585 | 20240527 | 093800 | 434668530 | 5930 | 5930 | 5940 | 5930 | 1311 |
| 586 | 20240527 | 093700 | 426893220 | 5930 | 5940 | 5940 | 5930 | 1621 |
| 587 | 20240527 | 093600 | 417279190 | 5930 | 5930 | 5940 | 5930 | 424 |
| 588 | 20240527 | 093500 | 414761870 | 5940 | 5950 | 5950 | 5940 | 796 |
| 589 | 20240527 | 093400 | 410032020 | 5940 | 5950 | 5950 | 5940 | 304 |
| 590 | 20240527 | 093300 | 408225220 | 5950 | 5940 | 5950 | 5940 | 1102 |
| 591 | 20240527 | 093200 | 401672620 | 5940 | 5930 | 5940 | 5930 | 907 |
| 592 | 20240527 | 093100 | 396293710 | 5940 | 5940 | 5940 | 5930 | 501 |
| 593 | 20240527 | 093000 | 393317870 | 5960 | 5950 | 5960 | 5930 | 1636 |
| 594 | 20240527 | 092900 | 383600130 | 5960 | 5960 | 5970 | 5960 | 965 |
| 595 | 20240527 | 092800 | 377847720 | 5970 | 5950 | 5970 | 5950 | 2149 |
| 596 | 20240527 | 092700 | 365039750 | 5940 | 5940 | 5940 | 5940 | 132 |
| 597 | 20240527 | 092600 | 364255670 | 5940 | 5960 | 5960 | 5930 | 463 |
| 598 | 20240527 | 092500 | 361508890 | 5950 | 5950 | 5970 | 5930 | 10531 |
| 599 | 20240527 | 092400 | 299019840 | 5950 | 5960 | 5990 | 5950 | 5628 |
| 600 | 20240527 | 092300 | 265382420 | 5970 | 5960 | 5990 | 5950 | 8589 |
| 601 | 20240527 | 092200 | 214111920 | 5950 | 5930 | 5950 | 5920 | 6943 |
| 602 | 20240527 | 092100 | 172860800 | 5920 | 5910 | 5920 | 5910 | 803 |
| 603 | 20240527 | 092000 | 168112040 | 5910 | 5910 | 5920 | 5910 | 1104 |
| 604 | 20240527 | 091900 | 161577200 | 5920 | 5910 | 5930 | 5910 | 656 |
| 605 | 20240527 | 091800 | 157699190 | 5900 | 5920 | 5930 | 5900 | 1949 |
| 606 | 20240527 | 091700 | 146175370 | 5910 | 5910 | 5930 | 5900 | 1816 |
| 607 | 20240527 | 091600 | 135435840 | 5910 | 5910 | 5920 | 5900 | 1523 |
| 608 | 20240527 | 091500 | 126427550 | 5910 | 5860 | 5910 | 5860 | 6715 |
| 609 | 20240527 | 091400 | 86879440 | 5860 | 5850 | 5870 | 5850 | 7366 |
| 610 | 20240527 | 091300 | 43718060 | 5840 | 5790 | 5840 | 5790 | 3393 |
| 611 | 20240527 | 091200 | 23957740 | 5790 | 5790 | 5790 | 5790 | 500 |
| 612 | 20240527 | 091100 | 21062740 | 5790 | 5790 | 5790 | 5790 | 63 |
| 613 | 20240527 | 091000 | 20697970 | 5790 | 5790 | 5790 | 5790 | 19 |
| 614 | 20240527 | 090900 | 20587960 | 5790 | 5790 | 5790 | 5790 | 12 |
| 615 | 20240527 | 090800 | 20518480 | 5790 | 5790 | 5790 | 5790 | 0 |
| 616 | 20240527 | 090700 | 20518480 | 5790 | 5790 | 5800 | 5790 | 109 |
| 617 | 20240527 | 090600 | 19887220 | 5790 | 5790 | 5790 | 5790 | 0 |
| 618 | 20240527 | 090500 | 19887220 | 5790 | 5810 | 5810 | 5790 | 1088 |
| 619 | 20240527 | 090400 | 13576760 | 5810 | 5820 | 5820 | 5810 | 311 |
| 620 | 20240527 | 090300 | 11769740 | 5830 | 5820 | 5830 | 5820 | 140 |
| 621 | 20240527 | 090200 | 10953940 | 5830 | 5820 | 5830 | 5820 | 1050 |
| 622 | 20240527 | 090100 | 4842440 | 5820 | 5830 | 5830 | 5820 | 39 |
| 623 | 20240527 | 090000 | 4615270 | 5820 | 5820 | 5830 | 5820 | 793 |