31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 3 | 20240528 | 193500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20240528 | 193400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20240528 | 193300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20240528 | 193200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20240528 | 193100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20240528 | 193000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20240528 | 192900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20240528 | 192800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20240528 | 192700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20240528 | 192600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20240528 | 192500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20240528 | 192400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20240528 | 192300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20240528 | 192200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20240528 | 192100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20240528 | 192000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20240528 | 191900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20240528 | 191800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20240528 | 191700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20240528 | 191600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20240528 | 191500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20240528 | 191400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20240528 | 191300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20240528 | 191200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20240528 | 191100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20240528 | 191000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20240528 | 190900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20240528 | 190800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20240528 | 190700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20240528 | 190600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 33 | 20240528 | 190500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20240528 | 190400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20240528 | 190300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20240528 | 190200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20240528 | 190100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20240528 | 190000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20240528 | 185900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20240528 | 185800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20240528 | 185700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20240528 | 185600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20240528 | 185500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20240528 | 185400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20240528 | 185300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20240528 | 185200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20240528 | 185100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20240528 | 185000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20240528 | 184900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20240528 | 184800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20240528 | 184700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20240528 | 184600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20240528 | 184500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20240528 | 184400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20240528 | 184300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20240528 | 184200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20240528 | 184100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20240528 | 184000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20240528 | 183900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20240528 | 183800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20240528 | 183700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20240528 | 183600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 63 | 20240528 | 183500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20240528 | 183400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20240528 | 183300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20240528 | 183200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20240528 | 183100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20240528 | 183000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20240528 | 182900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20240528 | 182800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20240528 | 182700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20240528 | 182600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20240528 | 182500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20240528 | 182400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20240528 | 182300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20240528 | 182200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20240528 | 182100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20240528 | 182000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20240528 | 181900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20240528 | 181800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20240528 | 181700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20240528 | 181600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20240528 | 181500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20240528 | 181400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20240528 | 181300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20240528 | 181200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20240528 | 181100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20240528 | 181000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20240528 | 180900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20240528 | 180800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20240528 | 180700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20240528 | 180600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 93 | 20240528 | 180500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20240528 | 180400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20240528 | 180300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20240528 | 180200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20240528 | 180100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20240528 | 180000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20240528 | 175900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20240528 | 175800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20240528 | 175700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20240528 | 175600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20240528 | 175500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20240528 | 175400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20240528 | 175300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20240528 | 175200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20240528 | 175100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20240528 | 175000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20240528 | 174900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20240528 | 174800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20240528 | 174700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20240528 | 174600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20240528 | 174500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20240528 | 174400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20240528 | 174300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20240528 | 174200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20240528 | 174100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20240528 | 174000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20240528 | 173900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20240528 | 173800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20240528 | 173700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20240528 | 173600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 123 | 20240528 | 173500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20240528 | 173400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20240528 | 173300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20240528 | 173200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20240528 | 173100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20240528 | 173000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20240528 | 172900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20240528 | 172800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20240528 | 172700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20240528 | 172600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20240528 | 172500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20240528 | 172400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20240528 | 172300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20240528 | 172200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20240528 | 172100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20240528 | 172000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20240528 | 171900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20240528 | 171800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20240528 | 171700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20240528 | 171600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20240528 | 171500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20240528 | 171400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20240528 | 171300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20240528 | 171200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20240528 | 171100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20240528 | 171000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20240528 | 170900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20240528 | 170800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20240528 | 170700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20240528 | 170600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 153 | 20240528 | 170500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20240528 | 170400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20240528 | 170300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20240528 | 170200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20240528 | 170100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20240528 | 170000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20240528 | 165900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20240528 | 165800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20240528 | 165700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20240528 | 165600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20240528 | 165500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20240528 | 165400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20240528 | 165300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20240528 | 165200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20240528 | 165100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20240528 | 165000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20240528 | 164900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20240528 | 164800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20240528 | 164700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20240528 | 164600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20240528 | 164500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20240528 | 164400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20240528 | 164300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20240528 | 164200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20240528 | 164100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20240528 | 164000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20240528 | 163900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20240528 | 163800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20240528 | 163700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20240528 | 163600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 183 | 20240528 | 163500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20240528 | 163400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20240528 | 163300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20240528 | 163200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20240528 | 163100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20240528 | 163000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20240528 | 162900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20240528 | 162800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20240528 | 162700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20240528 | 162600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20240528 | 162500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20240528 | 162400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20240528 | 162300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20240528 | 162200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20240528 | 162100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20240528 | 162000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20240528 | 161900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20240528 | 161800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20240528 | 161700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20240528 | 161600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20240528 | 161500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20240528 | 161400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20240528 | 161300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20240528 | 161200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20240528 | 161100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20240528 | 161000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20240528 | 160900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20240528 | 160800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20240528 | 160700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20240528 | 160600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 213 | 20240528 | 160500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20240528 | 160400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20240528 | 160300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20240528 | 160200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20240528 | 160100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20240528 | 160000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20240528 | 155900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20240528 | 155800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20240528 | 155700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20240528 | 155600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20240528 | 155500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20240528 | 155400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20240528 | 155300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20240528 | 155200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20240528 | 155100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20240528 | 155000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20240528 | 154900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20240528 | 154800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20240528 | 154700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20240528 | 154600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20240528 | 154500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20240528 | 154400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20240528 | 154300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20240528 | 154200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20240528 | 154100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20240528 | 154000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20240528 | 153900 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20240528 | 153800 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20240528 | 153700 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20240528 | 153600 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 243 | 20240528 | 153500 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20240528 | 153400 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20240528 | 153300 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20240528 | 153200 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 247 | 20240528 | 153100 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20240528 | 153000 | 1576513855 | 3515 | 3515 | 3515 | 3515 | 7897 |
| 249 | 20240528 | 152900 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20240528 | 152800 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20240528 | 152700 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20240528 | 152600 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20240528 | 152500 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20240528 | 152400 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20240528 | 152300 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20240528 | 152200 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20240528 | 152100 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20240528 | 152000 | 1548755900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20240528 | 151900 | 1548755900 | 3515 | 3515 | 3515 | 3510 | 3816 |
| 260 | 20240528 | 151800 | 1535356610 | 3515 | 3515 | 3515 | 3510 | 6350 |
| 261 | 20240528 | 151700 | 1513067210 | 3515 | 3515 | 3515 | 3515 | 589 |
| 262 | 20240528 | 151600 | 1510996875 | 3515 | 3520 | 3520 | 3515 | 6157 |
| 263 | 20240528 | 151500 | 1489353170 | 3520 | 3520 | 3520 | 3520 | 15 |
| 264 | 20240528 | 151400 | 1489300370 | 3515 | 3520 | 3520 | 3515 | 4147 |
| 265 | 20240528 | 151300 | 1474722165 | 3520 | 3520 | 3520 | 3520 | 305 |
| 266 | 20240528 | 151200 | 1473648565 | 3520 | 3520 | 3520 | 3520 | 226 |
| 267 | 20240528 | 151100 | 1472853045 | 3520 | 3520 | 3520 | 3515 | 9046 |
| 268 | 20240528 | 151000 | 1441054650 | 3520 | 3520 | 3520 | 3520 | 2100 |
| 269 | 20240528 | 150900 | 1433662650 | 3520 | 3520 | 3520 | 3520 | 4 |
| 270 | 20240528 | 150800 | 1433648570 | 3520 | 3520 | 3520 | 3515 | 3 |
| 271 | 20240528 | 150700 | 1433638015 | 3520 | 3520 | 3520 | 3520 | 474 |
| 272 | 20240528 | 150600 | 1431969535 | 3515 | 3520 | 3520 | 3515 | 311 |
| 273 | 20240528 | 150500 | 1430876315 | 3520 | 3520 | 3520 | 3520 | 307 |
| 274 | 20240528 | 150400 | 1429795675 | 3520 | 3525 | 3525 | 3520 | 1933 |
| 275 | 20240528 | 150300 | 1422991510 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20240528 | 150200 | 1422991510 | 3525 | 3520 | 3525 | 3520 | 11 |
| 277 | 20240528 | 150100 | 1422952740 | 3520 | 3515 | 3520 | 3515 | 124 |
| 278 | 20240528 | 150000 | 1422516760 | 3515 | 3520 | 3520 | 3515 | 3046 |
| 279 | 20240528 | 145900 | 1411799890 | 3525 | 3525 | 3525 | 3525 | 226 |
| 280 | 20240528 | 145800 | 1411003240 | 3520 | 3520 | 3520 | 3520 | 13 |
| 281 | 20240528 | 145700 | 1410957480 | 3520 | 3520 | 3520 | 3520 | 110 |
| 282 | 20240528 | 145600 | 1410570280 | 3520 | 3520 | 3520 | 3520 | 2160 |
| 283 | 20240528 | 145500 | 1402967080 | 3520 | 3520 | 3520 | 3520 | 57 |
| 284 | 20240528 | 145400 | 1402766440 | 3520 | 3520 | 3520 | 3520 | 0 |
| 285 | 20240528 | 145300 | 1402766440 | 3520 | 3525 | 3525 | 3520 | 8665 |
| 286 | 20240528 | 145200 | 1372258575 | 3525 | 3525 | 3525 | 3525 | 1667 |
| 287 | 20240528 | 145100 | 1366382400 | 3520 | 3520 | 3520 | 3520 | 500 |
| 288 | 20240528 | 145000 | 1364622400 | 3520 | 3525 | 3525 | 3520 | 250 |
| 289 | 20240528 | 144900 | 1363742300 | 3525 | 3525 | 3525 | 3525 | 4 |
| 290 | 20240528 | 144800 | 1363728200 | 3520 | 3520 | 3520 | 3520 | 348 |
| 291 | 20240528 | 144700 | 1362503240 | 3525 | 3525 | 3525 | 3525 | 134 |
| 292 | 20240528 | 144600 | 1362030890 | 3520 | 3525 | 3525 | 3520 | 671 |
| 293 | 20240528 | 144500 | 1359665715 | 3525 | 3525 | 3525 | 3520 | 413 |
| 294 | 20240528 | 144400 | 1358211195 | 3520 | 3520 | 3520 | 3520 | 273 |
| 295 | 20240528 | 144300 | 1357250235 | 3520 | 3520 | 3520 | 3520 | 4255 |
| 296 | 20240528 | 144200 | 1342272635 | 3520 | 3525 | 3525 | 3520 | 1236 |
| 297 | 20240528 | 144100 | 1337921875 | 3525 | 3525 | 3525 | 3525 | 100 |
| 298 | 20240528 | 144000 | 1337569375 | 3525 | 3520 | 3525 | 3520 | 420 |
| 299 | 20240528 | 143900 | 1336090970 | 3520 | 3520 | 3520 | 3515 | 611 |
| 300 | 20240528 | 143800 | 1333940290 | 3520 | 3520 | 3520 | 3520 | 1605 |
| 301 | 20240528 | 143700 | 1328290690 | 3520 | 3520 | 3520 | 3515 | 1012 |
| 302 | 20240528 | 143600 | 1324733450 | 3520 | 3515 | 3520 | 3515 | 496 |
| 303 | 20240528 | 143500 | 1322990005 | 3515 | 3520 | 3520 | 3515 | 1601 |
| 304 | 20240528 | 143400 | 1317362485 | 3520 | 3515 | 3520 | 3515 | 210 |
| 305 | 20240528 | 143300 | 1316624330 | 3520 | 3520 | 3520 | 3520 | 196 |
| 306 | 20240528 | 143200 | 1315934410 | 3520 | 3520 | 3520 | 3520 | 42 |
| 307 | 20240528 | 143100 | 1315786570 | 3520 | 3525 | 3525 | 3515 | 112 |
| 308 | 20240528 | 143000 | 1315392825 | 3515 | 3520 | 3520 | 3515 | 6774 |
| 309 | 20240528 | 142900 | 1291581845 | 3515 | 3515 | 3515 | 3515 | 0 |
| 310 | 20240528 | 142800 | 1291581845 | 3515 | 3520 | 3520 | 3515 | 54 |
| 311 | 20240528 | 142700 | 1291391935 | 3520 | 3525 | 3525 | 3515 | 3426 |
| 312 | 20240528 | 142600 | 1279337140 | 3520 | 3520 | 3520 | 3520 | 1 |
| 313 | 20240528 | 142500 | 1279333620 | 3525 | 3525 | 3525 | 3525 | 30 |
| 314 | 20240528 | 142400 | 1279227870 | 3525 | 3520 | 3525 | 3520 | 3 |
| 315 | 20240528 | 142300 | 1279217305 | 3525 | 3525 | 3525 | 3525 | 1 |
| 316 | 20240528 | 142200 | 1279213780 | 3520 | 3520 | 3520 | 3520 | 341 |
| 317 | 20240528 | 142100 | 1278013460 | 3525 | 3525 | 3525 | 3525 | 13 |
| 318 | 20240528 | 142000 | 1277967635 | 3525 | 3525 | 3525 | 3525 | 1 |
| 319 | 20240528 | 141900 | 1277964110 | 3525 | 3520 | 3525 | 3520 | 1002 |
| 320 | 20240528 | 141800 | 1274432070 | 3520 | 3525 | 3525 | 3520 | 3001 |
| 321 | 20240528 | 141700 | 1263868545 | 3525 | 3525 | 3530 | 3525 | 1684 |
| 322 | 20240528 | 141600 | 1257932345 | 3525 | 3530 | 3530 | 3525 | 122 |
| 323 | 20240528 | 141500 | 1257501940 | 3530 | 3530 | 3530 | 3530 | 3 |
| 324 | 20240528 | 141400 | 1257491350 | 3530 | 3535 | 3535 | 3530 | 403 |
| 325 | 20240528 | 141300 | 1256068745 | 3535 | 3530 | 3535 | 3530 | 314 |
| 326 | 20240528 | 141200 | 1254960255 | 3525 | 3525 | 3525 | 3525 | 146 |
| 327 | 20240528 | 141100 | 1254445605 | 3525 | 3525 | 3525 | 3525 | 70 |
| 328 | 20240528 | 141000 | 1254198855 | 3525 | 3525 | 3525 | 3520 | 255 |
| 329 | 20240528 | 140900 | 1253299985 | 3525 | 3525 | 3525 | 3525 | 40 |
| 330 | 20240528 | 140800 | 1253158985 | 3530 | 3535 | 3535 | 3530 | 309 |
| 331 | 20240528 | 140700 | 1252068175 | 3525 | 3535 | 3535 | 3525 | 610 |
| 332 | 20240528 | 140600 | 1249917325 | 3535 | 3530 | 3535 | 3530 | 1500 |
| 333 | 20240528 | 140500 | 1244620825 | 3530 | 3530 | 3530 | 3530 | 1000 |
| 334 | 20240528 | 140400 | 1241090825 | 3525 | 3525 | 3525 | 3525 | 92 |
| 335 | 20240528 | 140300 | 1240766525 | 3530 | 3530 | 3530 | 3530 | 61 |
| 336 | 20240528 | 140200 | 1240551195 | 3530 | 3530 | 3530 | 3530 | 42 |
| 337 | 20240528 | 140100 | 1240402935 | 3530 | 3530 | 3530 | 3530 | 2058 |
| 338 | 20240528 | 140000 | 1233138195 | 3525 | 3520 | 3525 | 3520 | 1740 |
| 339 | 20240528 | 135900 | 1227006990 | 3520 | 3520 | 3520 | 3520 | 388 |
| 340 | 20240528 | 135800 | 1225641230 | 3520 | 3520 | 3520 | 3520 | 127 |
| 341 | 20240528 | 135700 | 1225194190 | 3520 | 3520 | 3520 | 3520 | 190 |
| 342 | 20240528 | 135600 | 1224525390 | 3520 | 3525 | 3525 | 3520 | 999 |
| 343 | 20240528 | 135500 | 1221008065 | 3520 | 3525 | 3525 | 3520 | 1258 |
| 344 | 20240528 | 135400 | 1216579880 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20240528 | 135300 | 1216579880 | 3525 | 3525 | 3525 | 3525 | 200 |
| 346 | 20240528 | 135200 | 1215874880 | 3525 | 3525 | 3525 | 3525 | 21 |
| 347 | 20240528 | 135100 | 1215800855 | 3525 | 3525 | 3525 | 3525 | 14 |
| 348 | 20240528 | 135000 | 1215751505 | 3525 | 3525 | 3525 | 3525 | 212 |
| 349 | 20240528 | 134900 | 1215004205 | 3525 | 3525 | 3525 | 3525 | 55 |
| 350 | 20240528 | 134800 | 1214810330 | 3525 | 3520 | 3525 | 3520 | 3 |
| 351 | 20240528 | 134700 | 1214799760 | 3525 | 3525 | 3525 | 3525 | 192 |
| 352 | 20240528 | 134600 | 1214122960 | 3520 | 3520 | 3520 | 3520 | 490 |
| 353 | 20240528 | 134500 | 1212398160 | 3520 | 3525 | 3525 | 3515 | 11951 |
| 354 | 20240528 | 134400 | 1170336910 | 3525 | 3525 | 3525 | 3525 | 98 |
| 355 | 20240528 | 134300 | 1169991460 | 3520 | 3520 | 3520 | 3520 | 3 |
| 356 | 20240528 | 134200 | 1169980900 | 3525 | 3525 | 3525 | 3525 | 30 |
| 357 | 20240528 | 134100 | 1169875150 | 3525 | 3525 | 3525 | 3525 | 13 |
| 358 | 20240528 | 134000 | 1169829325 | 3525 | 3520 | 3525 | 3520 | 707 |
| 359 | 20240528 | 133900 | 1167339650 | 3525 | 3525 | 3525 | 3525 | 10 |
| 360 | 20240528 | 133800 | 1167304400 | 3525 | 3525 | 3525 | 3525 | 58 |
| 361 | 20240528 | 133700 | 1167099950 | 3525 | 3520 | 3525 | 3520 | 15 |
| 362 | 20240528 | 133600 | 1167047145 | 3520 | 3520 | 3520 | 3520 | 0 |
| 363 | 20240528 | 133500 | 1167047145 | 3520 | 3525 | 3525 | 3520 | 1408 |
| 364 | 20240528 | 133400 | 1162090960 | 3525 | 3525 | 3525 | 3525 | 128 |
| 365 | 20240528 | 133300 | 1161639760 | 3525 | 3525 | 3525 | 3520 | 301 |
| 366 | 20240528 | 133200 | 1160580155 | 3525 | 3525 | 3525 | 3525 | 221 |
| 367 | 20240528 | 133100 | 1159801130 | 3525 | 3525 | 3525 | 3520 | 214 |
| 368 | 20240528 | 133000 | 1159047780 | 3525 | 3525 | 3525 | 3525 | 2303 |
| 369 | 20240528 | 132900 | 1150929705 | 3525 | 3525 | 3525 | 3525 | 15 |
| 370 | 20240528 | 132800 | 1150876830 | 3520 | 3525 | 3525 | 3520 | 6090 |
| 371 | 20240528 | 132700 | 1129434455 | 3525 | 3525 | 3525 | 3525 | 401 |
| 372 | 20240528 | 132600 | 1128020930 | 3525 | 3525 | 3525 | 3525 | 193 |
| 373 | 20240528 | 132500 | 1127340605 | 3525 | 3525 | 3525 | 3525 | 42 |
| 374 | 20240528 | 132400 | 1127192555 | 3525 | 3525 | 3525 | 3525 | 1080 |
| 375 | 20240528 | 132300 | 1123385555 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20240528 | 132200 | 1123385555 | 3525 | 3530 | 3530 | 3525 | 6 |
| 377 | 20240528 | 132100 | 1123364400 | 3530 | 3530 | 3530 | 3530 | 965 |
| 378 | 20240528 | 132000 | 1119957950 | 3530 | 3530 | 3530 | 3530 | 100 |
| 379 | 20240528 | 131900 | 1119604950 | 3525 | 3525 | 3525 | 3525 | 0 |
| 380 | 20240528 | 131800 | 1119604950 | 3525 | 3525 | 3525 | 3525 | 0 |
| 381 | 20240528 | 131700 | 1119604950 | 3525 | 3525 | 3525 | 3525 | 0 |
| 382 | 20240528 | 131600 | 1119604950 | 3525 | 3525 | 3525 | 3525 | 300 |
| 383 | 20240528 | 131500 | 1118547450 | 3525 | 3525 | 3525 | 3525 | 95 |
| 384 | 20240528 | 131400 | 1118212575 | 3525 | 3525 | 3525 | 3525 | 0 |
| 385 | 20240528 | 131300 | 1118212575 | 3525 | 3525 | 3525 | 3525 | 200 |
| 386 | 20240528 | 131200 | 1117507575 | 3530 | 3530 | 3530 | 3530 | 3 |
| 387 | 20240528 | 131100 | 1117496985 | 3530 | 3530 | 3530 | 3530 | 5 |
| 388 | 20240528 | 131000 | 1117479335 | 3530 | 3530 | 3530 | 3530 | 0 |
| 389 | 20240528 | 130900 | 1117479335 | 3530 | 3530 | 3530 | 3530 | 20 |
| 390 | 20240528 | 130800 | 1117408735 | 3530 | 3530 | 3530 | 3530 | 325 |
| 391 | 20240528 | 130700 | 1116261485 | 3530 | 3530 | 3530 | 3530 | 57 |
| 392 | 20240528 | 130600 | 1116060275 | 3530 | 3525 | 3530 | 3525 | 1053 |
| 393 | 20240528 | 130500 | 1112344830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20240528 | 130400 | 1112344830 | 3530 | 3530 | 3530 | 3530 | 0 |
| 395 | 20240528 | 130300 | 1112344830 | 3530 | 3535 | 3535 | 3530 | 51 |
| 396 | 20240528 | 130200 | 1112164685 | 3535 | 3535 | 3535 | 3535 | 0 |
| 397 | 20240528 | 130100 | 1112164685 | 3535 | 3530 | 3535 | 3530 | 1000 |
| 398 | 20240528 | 130000 | 1108631145 | 3530 | 3530 | 3530 | 3530 | 156 |
| 399 | 20240528 | 125900 | 1108080465 | 3535 | 3535 | 3535 | 3535 | 0 |
| 400 | 20240528 | 125800 | 1108080465 | 3535 | 3530 | 3535 | 3530 | 28 |
| 401 | 20240528 | 125700 | 1107981495 | 3535 | 3535 | 3535 | 3535 | 1 |
| 402 | 20240528 | 125600 | 1107977960 | 3530 | 3530 | 3530 | 3530 | 846 |
| 403 | 20240528 | 125500 | 1104991580 | 3530 | 3530 | 3530 | 3530 | 25 |
| 404 | 20240528 | 125400 | 1104903330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 405 | 20240528 | 125300 | 1104903330 | 3520 | 3525 | 3525 | 3520 | 1000 |
| 406 | 20240528 | 125200 | 1101381220 | 3520 | 3520 | 3520 | 3520 | 3107 |
| 407 | 20240528 | 125100 | 1090444580 | 3520 | 3520 | 3520 | 3520 | 739 |
| 408 | 20240528 | 125000 | 1087843300 | 3525 | 3525 | 3525 | 3525 | 101 |
| 409 | 20240528 | 124900 | 1087487275 | 3520 | 3520 | 3520 | 3520 | 439 |
| 410 | 20240528 | 124800 | 1085941995 | 3525 | 3525 | 3525 | 3525 | 232 |
| 411 | 20240528 | 124700 | 1085124195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 412 | 20240528 | 124600 | 1085124195 | 3520 | 3520 | 3520 | 3520 | 505 |
| 413 | 20240528 | 124500 | 1083346595 | 3535 | 3535 | 3535 | 3535 | 215 |
| 414 | 20240528 | 124400 | 1082586570 | 3530 | 3530 | 3530 | 3520 | 103 |
| 415 | 20240528 | 124300 | 1082223920 | 3530 | 3530 | 3530 | 3530 | 5 |
| 416 | 20240528 | 124200 | 1082206270 | 3525 | 3525 | 3525 | 3525 | 0 |
| 417 | 20240528 | 124100 | 1082206270 | 3525 | 3525 | 3525 | 3525 | 16 |
| 418 | 20240528 | 124000 | 1082149870 | 3525 | 3525 | 3525 | 3525 | 131 |
| 419 | 20240528 | 123900 | 1081688095 | 3520 | 3525 | 3525 | 3520 | 700 |
| 420 | 20240528 | 123800 | 1079223590 | 3525 | 3525 | 3525 | 3525 | 41 |
| 421 | 20240528 | 123700 | 1079079065 | 3525 | 3530 | 3530 | 3525 | 655 |
| 422 | 20240528 | 123600 | 1076769925 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20240528 | 123500 | 1076769925 | 3530 | 3535 | 3535 | 3530 | 4 |
| 424 | 20240528 | 123400 | 1076755790 | 3525 | 3525 | 3525 | 3525 | 1 |
| 425 | 20240528 | 123300 | 1076752265 | 3535 | 3535 | 3535 | 3535 | 0 |
| 426 | 20240528 | 123200 | 1076752265 | 3535 | 3530 | 3535 | 3530 | 101 |
| 427 | 20240528 | 123100 | 1076395380 | 3535 | 3525 | 3535 | 3525 | 275 |
| 428 | 20240528 | 123000 | 1075425995 | 3525 | 3525 | 3525 | 3525 | 75 |
| 429 | 20240528 | 122900 | 1075161620 | 3525 | 3525 | 3525 | 3520 | 161 |
| 430 | 20240528 | 122800 | 1074594145 | 3525 | 3530 | 3530 | 3525 | 855 |
| 431 | 20240528 | 122700 | 1071580080 | 3530 | 3525 | 3530 | 3525 | 57 |
| 432 | 20240528 | 122600 | 1071378895 | 3525 | 3525 | 3525 | 3525 | 685 |
| 433 | 20240528 | 122500 | 1068964270 | 3520 | 3525 | 3530 | 3520 | 698 |
| 434 | 20240528 | 122400 | 1066507120 | 3525 | 3525 | 3530 | 3525 | 639 |
| 435 | 20240528 | 122300 | 1064253645 | 3530 | 3530 | 3530 | 3530 | 11 |
| 436 | 20240528 | 122200 | 1064214815 | 3530 | 3525 | 3530 | 3525 | 743 |
| 437 | 20240528 | 122100 | 1061595525 | 3525 | 3525 | 3525 | 3525 | 0 |
| 438 | 20240528 | 122000 | 1061595525 | 3525 | 3530 | 3530 | 3525 | 15102 |
| 439 | 20240528 | 121900 | 1008288135 | 3530 | 3530 | 3530 | 3530 | 992 |
| 440 | 20240528 | 121800 | 1004786375 | 3530 | 3535 | 3535 | 3530 | 16 |
| 441 | 20240528 | 121700 | 1004729870 | 3535 | 3535 | 3535 | 3535 | 3 |
| 442 | 20240528 | 121600 | 1004719265 | 3535 | 3535 | 3535 | 3535 | 834 |
| 443 | 20240528 | 121500 | 1001771075 | 3535 | 3535 | 3535 | 3535 | 2114 |
| 444 | 20240528 | 121400 | 994298085 | 3535 | 3535 | 3535 | 3535 | 813 |
| 445 | 20240528 | 121300 | 991424130 | 3540 | 3535 | 3540 | 3535 | 3262 |
| 446 | 20240528 | 121200 | 979879155 | 3535 | 3535 | 3535 | 3535 | 350 |
| 447 | 20240528 | 121100 | 978641905 | 3535 | 3535 | 3535 | 3535 | 0 |
| 448 | 20240528 | 121000 | 978641905 | 3535 | 3540 | 3540 | 3535 | 668 |
| 449 | 20240528 | 120900 | 976280185 | 3540 | 3540 | 3540 | 3540 | 533 |
| 450 | 20240528 | 120800 | 974393365 | 3540 | 3540 | 3540 | 3540 | 40 |
| 451 | 20240528 | 120700 | 974251765 | 3540 | 3540 | 3540 | 3540 | 71 |
| 452 | 20240528 | 120600 | 974000425 | 3535 | 3535 | 3535 | 3535 | 0 |
| 453 | 20240528 | 120500 | 974000425 | 3535 | 3535 | 3535 | 3535 | 330 |
| 454 | 20240528 | 120400 | 972833875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 455 | 20240528 | 120300 | 972833875 | 3535 | 3535 | 3535 | 3535 | 1108 |
| 456 | 20240528 | 120200 | 968917095 | 3535 | 3535 | 3540 | 3535 | 231 |
| 457 | 20240528 | 120100 | 968100460 | 3535 | 3535 | 3535 | 3535 | 0 |
| 458 | 20240528 | 120000 | 968100460 | 3535 | 3535 | 3535 | 3535 | 180 |
| 459 | 20240528 | 115900 | 967464160 | 3535 | 3535 | 3535 | 3535 | 0 |
| 460 | 20240528 | 115800 | 967464160 | 3535 | 3535 | 3535 | 3535 | 0 |
| 461 | 20240528 | 115700 | 967464160 | 3535 | 3540 | 3540 | 3535 | 500 |
| 462 | 20240528 | 115600 | 965694735 | 3545 | 3545 | 3545 | 3545 | 3 |
| 463 | 20240528 | 115500 | 965684100 | 3545 | 3545 | 3545 | 3545 | 3 |
| 464 | 20240528 | 115400 | 965673465 | 3545 | 3545 | 3545 | 3545 | 2 |
| 465 | 20240528 | 115300 | 965666375 | 3545 | 3545 | 3545 | 3545 | 0 |
| 466 | 20240528 | 115200 | 965666375 | 3545 | 3550 | 3550 | 3545 | 67 |
| 467 | 20240528 | 115100 | 965428820 | 3550 | 3550 | 3550 | 3550 | 33 |
| 468 | 20240528 | 115000 | 965311670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 469 | 20240528 | 114900 | 965311670 | 3545 | 3550 | 3550 | 3545 | 119 |
| 470 | 20240528 | 114800 | 964889810 | 3550 | 3550 | 3550 | 3550 | 10 |
| 471 | 20240528 | 114700 | 964854310 | 3545 | 3545 | 3545 | 3545 | 0 |
| 472 | 20240528 | 114600 | 964854310 | 3545 | 3545 | 3545 | 3545 | 10 |
| 473 | 20240528 | 114500 | 964818860 | 3545 | 3545 | 3545 | 3545 | 285 |
| 474 | 20240528 | 114400 | 963808535 | 3540 | 3540 | 3540 | 3540 | 0 |
| 475 | 20240528 | 114300 | 963808535 | 3540 | 3535 | 3540 | 3535 | 12 |
| 476 | 20240528 | 114200 | 963766060 | 3535 | 3535 | 3535 | 3535 | 0 |
| 477 | 20240528 | 114100 | 963766060 | 3535 | 3550 | 3550 | 3535 | 301 |
| 478 | 20240528 | 114000 | 962700525 | 3535 | 3540 | 3540 | 3535 | 690 |
| 479 | 20240528 | 113900 | 960259060 | 3540 | 3550 | 3550 | 3540 | 275 |
| 480 | 20240528 | 113800 | 959285195 | 3550 | 3545 | 3550 | 3545 | 60 |
| 481 | 20240528 | 113700 | 959072445 | 3540 | 3540 | 3540 | 3540 | 400 |
| 482 | 20240528 | 113600 | 957656445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 483 | 20240528 | 113500 | 957656445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 484 | 20240528 | 113400 | 957656445 | 3540 | 3550 | 3550 | 3540 | 505 |
| 485 | 20240528 | 113300 | 955868695 | 3550 | 3550 | 3550 | 3550 | 10 |
| 486 | 20240528 | 113200 | 955833195 | 3540 | 3540 | 3540 | 3540 | 1920 |
| 487 | 20240528 | 113100 | 949036395 | 3545 | 3545 | 3545 | 3545 | 11 |
| 488 | 20240528 | 113000 | 948997400 | 3545 | 3545 | 3545 | 3545 | 29 |
| 489 | 20240528 | 112900 | 948894595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 490 | 20240528 | 112800 | 948894595 | 3540 | 3545 | 3545 | 3540 | 796 |
| 491 | 20240528 | 112700 | 946075435 | 3550 | 3550 | 3550 | 3550 | 4 |
| 492 | 20240528 | 112600 | 946061235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 493 | 20240528 | 112500 | 946061235 | 3550 | 3550 | 3550 | 3550 | 26 |
| 494 | 20240528 | 112400 | 945968935 | 3550 | 3550 | 3550 | 3550 | 2 |
| 495 | 20240528 | 112300 | 945961835 | 3550 | 3550 | 3550 | 3550 | 5550 |
| 496 | 20240528 | 112200 | 926259335 | 3550 | 3550 | 3550 | 3550 | 800 |
| 497 | 20240528 | 112100 | 923419335 | 3550 | 3550 | 3550 | 3550 | 44 |
| 498 | 20240528 | 112000 | 923263135 | 3550 | 3550 | 3550 | 3550 | 221 |
| 499 | 20240528 | 111900 | 922478585 | 3550 | 3550 | 3550 | 3550 | 2 |
| 500 | 20240528 | 111800 | 922471485 | 3550 | 3550 | 3550 | 3550 | 1 |
| 501 | 20240528 | 111700 | 922467935 | 3540 | 3540 | 3540 | 3540 | 1815 |
| 502 | 20240528 | 111600 | 916042835 | 3540 | 3540 | 3540 | 3540 | 458 |
| 503 | 20240528 | 111500 | 914421515 | 3540 | 3540 | 3540 | 3540 | 1997 |
| 504 | 20240528 | 111400 | 907352135 | 3540 | 3550 | 3550 | 3540 | 377 |
| 505 | 20240528 | 111300 | 906013795 | 3550 | 3540 | 3550 | 3540 | 271 |
| 506 | 20240528 | 111200 | 905053955 | 3545 | 3540 | 3545 | 3540 | 368 |
| 507 | 20240528 | 111100 | 903750235 | 3540 | 3550 | 3550 | 3540 | 756 |
| 508 | 20240528 | 111000 | 901072360 | 3545 | 3545 | 3545 | 3545 | 470 |
| 509 | 20240528 | 110900 | 899406210 | 3545 | 3545 | 3545 | 3545 | 299 |
| 510 | 20240528 | 110800 | 898346255 | 3545 | 3545 | 3545 | 3545 | 0 |
| 511 | 20240528 | 110700 | 898346255 | 3545 | 3545 | 3550 | 3545 | 117 |
| 512 | 20240528 | 110600 | 897931445 | 3550 | 3550 | 3550 | 3550 | 0 |
| 513 | 20240528 | 110500 | 897931445 | 3550 | 3550 | 3550 | 3550 | 1200 |
| 514 | 20240528 | 110400 | 893671445 | 3545 | 3545 | 3545 | 3545 | 1 |
| 515 | 20240528 | 110300 | 893667900 | 3550 | 3540 | 3550 | 3540 | 334 |
| 516 | 20240528 | 110200 | 892484200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 517 | 20240528 | 110100 | 892484200 | 3540 | 3540 | 3540 | 3540 | 4 |
| 518 | 20240528 | 110000 | 892470040 | 3540 | 3540 | 3540 | 3540 | 275 |
| 519 | 20240528 | 105900 | 891496540 | 3550 | 3550 | 3550 | 3550 | 100 |
| 520 | 20240528 | 105800 | 891141540 | 3545 | 3545 | 3545 | 3545 | 9 |
| 521 | 20240528 | 105700 | 891109635 | 3545 | 3550 | 3550 | 3545 | 30 |
| 522 | 20240528 | 105600 | 891003280 | 3545 | 3540 | 3545 | 3540 | 1133 |
| 523 | 20240528 | 105500 | 886987460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 524 | 20240528 | 105400 | 886987460 | 3540 | 3540 | 3540 | 3540 | 432 |
| 525 | 20240528 | 105300 | 885458180 | 3545 | 3540 | 3545 | 3540 | 959 |
| 526 | 20240528 | 105200 | 882062815 | 3540 | 3545 | 3545 | 3540 | 3471 |
| 527 | 20240528 | 105100 | 869768120 | 3545 | 3545 | 3545 | 3545 | 0 |
| 528 | 20240528 | 105000 | 869768120 | 3545 | 3545 | 3545 | 3545 | 6 |
| 529 | 20240528 | 104900 | 869746850 | 3545 | 3545 | 3545 | 3545 | 0 |
| 530 | 20240528 | 104800 | 869746850 | 3545 | 3545 | 3545 | 3545 | 31 |
| 531 | 20240528 | 104700 | 869636955 | 3545 | 3545 | 3545 | 3545 | 155 |
| 532 | 20240528 | 104600 | 869087480 | 3545 | 3545 | 3545 | 3545 | 1 |
| 533 | 20240528 | 104500 | 869083935 | 3540 | 3540 | 3540 | 3540 | 0 |
| 534 | 20240528 | 104400 | 869083935 | 3540 | 3540 | 3540 | 3540 | 210 |
| 535 | 20240528 | 104300 | 868340535 | 3540 | 3540 | 3540 | 3540 | 1303 |
| 536 | 20240528 | 104200 | 863727915 | 3540 | 3545 | 3545 | 3540 | 3300 |
| 537 | 20240528 | 104100 | 852037525 | 3545 | 3545 | 3545 | 3545 | 429 |
| 538 | 20240528 | 104000 | 850516720 | 3545 | 3550 | 3550 | 3545 | 1473 |
| 539 | 20240528 | 103900 | 845290430 | 3550 | 3550 | 3550 | 3550 | 38 |
| 540 | 20240528 | 103800 | 845155530 | 3550 | 3545 | 3550 | 3545 | 150 |
| 541 | 20240528 | 103700 | 844623130 | 3550 | 3550 | 3550 | 3550 | 13 |
| 542 | 20240528 | 103600 | 844576980 | 3550 | 3545 | 3550 | 3545 | 839 |
| 543 | 20240528 | 103500 | 841602720 | 3545 | 3545 | 3545 | 3545 | 4 |
| 544 | 20240528 | 103400 | 841588540 | 3550 | 3545 | 3550 | 3545 | 3885 |
| 545 | 20240528 | 103300 | 827816190 | 3545 | 3550 | 3550 | 3545 | 451 |
| 546 | 20240528 | 103200 | 826215640 | 3545 | 3545 | 3545 | 3545 | 269 |
| 547 | 20240528 | 103100 | 825262035 | 3545 | 3545 | 3545 | 3545 | 0 |
| 548 | 20240528 | 103000 | 825262035 | 3545 | 3545 | 3545 | 3545 | 0 |
| 549 | 20240528 | 102900 | 825262035 | 3545 | 3545 | 3545 | 3545 | 300 |
| 550 | 20240528 | 102800 | 824198535 | 3545 | 3545 | 3545 | 3545 | 0 |
| 551 | 20240528 | 102700 | 824198535 | 3545 | 3545 | 3545 | 3545 | 0 |
| 552 | 20240528 | 102600 | 824198535 | 3545 | 3550 | 3550 | 3545 | 2894 |
| 553 | 20240528 | 102500 | 813934005 | 3560 | 3555 | 3560 | 3550 | 1898 |
| 554 | 20240528 | 102400 | 807187605 | 3555 | 3555 | 3555 | 3555 | 22 |
| 555 | 20240528 | 102300 | 807109395 | 3555 | 3560 | 3560 | 3555 | 2020 |
| 556 | 20240528 | 102200 | 799919795 | 3560 | 3560 | 3560 | 3560 | 367 |
| 557 | 20240528 | 102100 | 798613275 | 3555 | 3560 | 3560 | 3555 | 60 |
| 558 | 20240528 | 102000 | 798399725 | 3560 | 3550 | 3560 | 3550 | 7 |
| 559 | 20240528 | 101900 | 798374835 | 3550 | 3550 | 3550 | 3550 | 200 |
| 560 | 20240528 | 101800 | 797664835 | 3545 | 3545 | 3545 | 3545 | 0 |
| 561 | 20240528 | 101700 | 797664835 | 3545 | 3555 | 3555 | 3545 | 564 |
| 562 | 20240528 | 101600 | 795662885 | 3560 | 3555 | 3560 | 3555 | 2575 |
| 563 | 20240528 | 101500 | 786508750 | 3555 | 3540 | 3555 | 3540 | 288 |
| 564 | 20240528 | 101400 | 785484985 | 3555 | 3540 | 3555 | 3540 | 720 |
| 565 | 20240528 | 101300 | 782931955 | 3535 | 3540 | 3540 | 3535 | 427 |
| 566 | 20240528 | 101200 | 781420655 | 3540 | 3540 | 3540 | 3540 | 80 |
| 567 | 20240528 | 101100 | 781137455 | 3540 | 3540 | 3540 | 3540 | 7 |
| 568 | 20240528 | 101000 | 781112675 | 3535 | 3535 | 3535 | 3535 | 100 |
| 569 | 20240528 | 100900 | 780759175 | 3535 | 3535 | 3550 | 3535 | 1306 |
| 570 | 20240528 | 100800 | 776142095 | 3535 | 3550 | 3550 | 3535 | 1839 |
| 571 | 20240528 | 100700 | 769626040 | 3555 | 3550 | 3555 | 3550 | 5 |
| 572 | 20240528 | 100600 | 769608280 | 3545 | 3545 | 3545 | 3545 | 36 |
| 573 | 20240528 | 100500 | 769480660 | 3545 | 3545 | 3550 | 3540 | 434 |
| 574 | 20240528 | 100400 | 767944020 | 3540 | 3540 | 3545 | 3540 | 359 |
| 575 | 20240528 | 100300 | 766673085 | 3540 | 3535 | 3540 | 3535 | 7582 |
| 576 | 20240528 | 100200 | 739833425 | 3535 | 3540 | 3540 | 3535 | 1536 |
| 577 | 20240528 | 100100 | 734400915 | 3540 | 3545 | 3545 | 3540 | 5871 |
| 578 | 20240528 | 100000 | 713611040 | 3545 | 3555 | 3555 | 3545 | 1481 |
| 579 | 20240528 | 095900 | 708360875 | 3545 | 3545 | 3545 | 3545 | 239 |
| 580 | 20240528 | 095800 | 707513620 | 3555 | 3550 | 3555 | 3545 | 746 |
| 581 | 20240528 | 095700 | 704866450 | 3545 | 3555 | 3555 | 3545 | 5291 |
| 582 | 20240528 | 095600 | 686087000 | 3555 | 3555 | 3555 | 3550 | 166 |
| 583 | 20240528 | 095500 | 685497490 | 3555 | 3560 | 3560 | 3555 | 19 |
| 584 | 20240528 | 095400 | 685429905 | 3560 | 3550 | 3560 | 3550 | 3121 |
| 585 | 20240528 | 095300 | 674349765 | 3550 | 3560 | 3560 | 3550 | 242 |
| 586 | 20240528 | 095200 | 673490365 | 3550 | 3555 | 3555 | 3550 | 306 |
| 587 | 20240528 | 095100 | 672403280 | 3555 | 3560 | 3560 | 3555 | 157 |
| 588 | 20240528 | 095000 | 671845115 | 3560 | 3560 | 3560 | 3560 | 3 |
| 589 | 20240528 | 094900 | 671834435 | 3555 | 3555 | 3555 | 3555 | 611 |
| 590 | 20240528 | 094800 | 669662330 | 3560 | 3560 | 3560 | 3560 | 14 |
| 591 | 20240528 | 094700 | 669612490 | 3560 | 3560 | 3560 | 3560 | 10 |
| 592 | 20240528 | 094600 | 669576890 | 3560 | 3560 | 3560 | 3560 | 204 |
| 593 | 20240528 | 094500 | 668850650 | 3560 | 3565 | 3565 | 3560 | 1652 |
| 594 | 20240528 | 094400 | 662969505 | 3560 | 3560 | 3565 | 3560 | 735 |
| 595 | 20240528 | 094300 | 660352900 | 3560 | 3565 | 3565 | 3560 | 56 |
| 596 | 20240528 | 094200 | 660153485 | 3570 | 3570 | 3570 | 3570 | 63 |
| 597 | 20240528 | 094100 | 659928575 | 3565 | 3565 | 3565 | 3565 | 2 |
| 598 | 20240528 | 094000 | 659921445 | 3570 | 3555 | 3570 | 3550 | 2453 |
| 599 | 20240528 | 093900 | 651181260 | 3570 | 3550 | 3570 | 3550 | 143 |
| 600 | 20240528 | 093800 | 650672870 | 3555 | 3555 | 3555 | 3555 | 659 |
| 601 | 20240528 | 093700 | 648330125 | 3550 | 3570 | 3570 | 3550 | 16835 |
| 602 | 20240528 | 093600 | 588362855 | 3570 | 3575 | 3575 | 3555 | 1651 |
| 603 | 20240528 | 093500 | 582481195 | 3575 | 3570 | 3575 | 3570 | 856 |
| 604 | 20240528 | 093400 | 579425240 | 3570 | 3570 | 3570 | 3570 | 533 |
| 605 | 20240528 | 093300 | 577522430 | 3570 | 3575 | 3575 | 3570 | 1773 |
| 606 | 20240528 | 093200 | 571191820 | 3570 | 3580 | 3580 | 3570 | 952 |
| 607 | 20240528 | 093100 | 567790525 | 3580 | 3580 | 3585 | 3580 | 5085 |
| 608 | 20240528 | 093000 | 549578970 | 3580 | 3570 | 3580 | 3565 | 2247 |
| 609 | 20240528 | 092900 | 541548125 | 3560 | 3570 | 3570 | 3560 | 3500 |
| 610 | 20240528 | 092800 | 529081235 | 3570 | 3570 | 3570 | 3570 | 810 |
| 611 | 20240528 | 092700 | 526189535 | 3570 | 3555 | 3570 | 3555 | 1459 |
| 612 | 20240528 | 092600 | 520996455 | 3555 | 3550 | 3560 | 3550 | 1486 |
| 613 | 20240528 | 092500 | 515710120 | 3555 | 3555 | 3555 | 3550 | 1609 |
| 614 | 20240528 | 092400 | 509990140 | 3550 | 3555 | 3555 | 3550 | 3354 |
| 615 | 20240528 | 092300 | 498069670 | 3555 | 3555 | 3555 | 3555 | 481 |
| 616 | 20240528 | 092200 | 496359715 | 3560 | 3560 | 3570 | 3560 | 1007 |
| 617 | 20240528 | 092100 | 492771545 | 3560 | 3560 | 3560 | 3560 | 1464 |
| 618 | 20240528 | 092000 | 487559705 | 3560 | 3560 | 3565 | 3560 | 4837 |
| 619 | 20240528 | 091900 | 470335705 | 3560 | 3585 | 3585 | 3560 | 19890 |
| 620 | 20240528 | 091800 | 399308670 | 3585 | 3580 | 3585 | 3575 | 2968 |
| 621 | 20240528 | 091700 | 388682215 | 3585 | 3585 | 3590 | 3575 | 4650 |
| 622 | 20240528 | 091600 | 372038935 | 3590 | 3590 | 3590 | 3585 | 3754 |
| 623 | 20240528 | 091500 | 358580075 | 3590 | 3595 | 3595 | 3585 | 2377 |
| 624 | 20240528 | 091400 | 350046395 | 3590 | 3585 | 3590 | 3585 | 2623 |
| 625 | 20240528 | 091300 | 340630065 | 3585 | 3580 | 3585 | 3580 | 1401 |
| 626 | 20240528 | 091200 | 335611105 | 3580 | 3585 | 3585 | 3580 | 2460 |
| 627 | 20240528 | 091100 | 326794255 | 3585 | 3585 | 3585 | 3580 | 1625 |
| 628 | 20240528 | 091000 | 320969370 | 3585 | 3585 | 3585 | 3575 | 1911 |
| 629 | 20240528 | 090900 | 314127935 | 3575 | 3585 | 3585 | 3575 | 5387 |
| 630 | 20240528 | 090800 | 294840445 | 3585 | 3585 | 3590 | 3585 | 2232 |
| 631 | 20240528 | 090700 | 286834425 | 3585 | 3575 | 3590 | 3575 | 15157 |
| 632 | 20240528 | 090600 | 232564980 | 3570 | 3580 | 3585 | 3570 | 3316 |
| 633 | 20240528 | 090500 | 220713960 | 3575 | 3570 | 3575 | 3570 | 1544 |
| 634 | 20240528 | 090400 | 215194225 | 3575 | 3570 | 3575 | 3565 | 3104 |
| 635 | 20240528 | 090300 | 204112595 | 3570 | 3570 | 3575 | 3565 | 3243 |
| 636 | 20240528 | 090200 | 192536485 | 3570 | 3575 | 3580 | 3570 | 6049 |
| 637 | 20240528 | 090100 | 170925540 | 3575 | 3545 | 3580 | 3545 | 17612 |
| 638 | 20240528 | 090000 | 108176740 | 3555 | 3510 | 3555 | 3505 | 30459 |