34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 203300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 3 | 20240527 | 203200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20240527 | 203100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20240527 | 203000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20240527 | 202900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20240527 | 202800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20240527 | 202700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20240527 | 202600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20240527 | 202500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20240527 | 202400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20240527 | 202300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20240527 | 202200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20240527 | 202100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20240527 | 202000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20240527 | 201900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20240527 | 201800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20240527 | 201700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20240527 | 201600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20240527 | 201500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20240527 | 201400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20240527 | 201300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20240527 | 201200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20240527 | 201100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20240527 | 201000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20240527 | 200900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20240527 | 200800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20240527 | 200700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20240527 | 200600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20240527 | 200500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20240527 | 200400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20240527 | 200300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 33 | 20240527 | 200200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20240527 | 200100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20240527 | 200000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20240527 | 195900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20240527 | 195800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20240527 | 195700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20240527 | 195600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20240527 | 195500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20240527 | 195400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20240527 | 195300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20240527 | 195200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20240527 | 195100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20240527 | 195000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20240527 | 194900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20240527 | 194800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20240527 | 194700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20240527 | 194600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20240527 | 194500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20240527 | 194400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20240527 | 194300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20240527 | 194200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20240527 | 194100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20240527 | 194000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20240527 | 193900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20240527 | 193800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20240527 | 193700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20240527 | 193600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20240527 | 193500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20240527 | 193400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20240527 | 193300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 63 | 20240527 | 193200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20240527 | 193100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20240527 | 193000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20240527 | 192900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20240527 | 192800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20240527 | 192700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20240527 | 192600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20240527 | 192500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20240527 | 192400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20240527 | 192300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20240527 | 192200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20240527 | 192100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20240527 | 192000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20240527 | 191900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20240527 | 191800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20240527 | 191700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20240527 | 191600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20240527 | 191500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20240527 | 191400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20240527 | 191300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20240527 | 191200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20240527 | 191100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20240527 | 191000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20240527 | 190900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20240527 | 190800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20240527 | 190700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20240527 | 190600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20240527 | 190500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20240527 | 190400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20240527 | 190300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 93 | 20240527 | 190200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20240527 | 190100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20240527 | 190000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20240527 | 185900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20240527 | 185800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20240527 | 185700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20240527 | 185600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20240527 | 185500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20240527 | 185400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20240527 | 185300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20240527 | 185200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20240527 | 185100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20240527 | 185000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20240527 | 184900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20240527 | 184800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20240527 | 184700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20240527 | 184600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20240527 | 184500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20240527 | 184400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20240527 | 184300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20240527 | 184200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20240527 | 184100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20240527 | 184000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20240527 | 183900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20240527 | 183800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20240527 | 183700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20240527 | 183600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20240527 | 183500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20240527 | 183400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20240527 | 183300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 123 | 20240527 | 183200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20240527 | 183100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20240527 | 183000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20240527 | 182900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20240527 | 182800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20240527 | 182700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20240527 | 182600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20240527 | 182500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20240527 | 182400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20240527 | 182300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20240527 | 182200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20240527 | 182100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20240527 | 182000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20240527 | 181900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20240527 | 181800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20240527 | 181700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20240527 | 181600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20240527 | 181500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20240527 | 181400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20240527 | 181300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20240527 | 181200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20240527 | 181100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20240527 | 181000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20240527 | 180900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20240527 | 180800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20240527 | 180700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20240527 | 180600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20240527 | 180500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20240527 | 180400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20240527 | 180300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 153 | 20240527 | 180200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20240527 | 180100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20240527 | 180000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20240527 | 175900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20240527 | 175800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20240527 | 175700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20240527 | 175600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20240527 | 175500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20240527 | 175400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20240527 | 175300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20240527 | 175200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20240527 | 175100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20240527 | 175000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20240527 | 174900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20240527 | 174800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20240527 | 174700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20240527 | 174600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20240527 | 174500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20240527 | 174400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20240527 | 174300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20240527 | 174200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20240527 | 174100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20240527 | 174000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20240527 | 173900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20240527 | 173800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20240527 | 173700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20240527 | 173600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20240527 | 173500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20240527 | 173400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20240527 | 173300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 183 | 20240527 | 173200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20240527 | 173100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20240527 | 173000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20240527 | 172900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20240527 | 172800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20240527 | 172700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20240527 | 172600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20240527 | 172500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20240527 | 172400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20240527 | 172300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20240527 | 172200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20240527 | 172100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20240527 | 172000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20240527 | 171900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20240527 | 171800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20240527 | 171700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20240527 | 171600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20240527 | 171500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20240527 | 171400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20240527 | 171300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20240527 | 171200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20240527 | 171100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20240527 | 171000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20240527 | 170900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20240527 | 170800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20240527 | 170700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20240527 | 170600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20240527 | 170500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20240527 | 170400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20240527 | 170300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 213 | 20240527 | 170200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20240527 | 170100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20240527 | 170000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20240527 | 165900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20240527 | 165800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20240527 | 165700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20240527 | 165600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20240527 | 165500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20240527 | 165400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20240527 | 165300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20240527 | 165200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20240527 | 165100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20240527 | 165000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20240527 | 164900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20240527 | 164800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20240527 | 164700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20240527 | 164600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20240527 | 164500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20240527 | 164400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20240527 | 164300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20240527 | 164200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20240527 | 164100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20240527 | 164000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20240527 | 163900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20240527 | 163800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20240527 | 163700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20240527 | 163600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20240527 | 163500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20240527 | 163400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20240527 | 163300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 243 | 20240527 | 163200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20240527 | 163100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20240527 | 163000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20240527 | 162900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20240527 | 162800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 248 | 20240527 | 162700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 249 | 20240527 | 162600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 250 | 20240527 | 162500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20240527 | 162400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 252 | 20240527 | 162300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20240527 | 162200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 254 | 20240527 | 162100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 255 | 20240527 | 162000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 256 | 20240527 | 161900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 257 | 20240527 | 161800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 258 | 20240527 | 161700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 259 | 20240527 | 161600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 260 | 20240527 | 161500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 261 | 20240527 | 161400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 262 | 20240527 | 161300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 263 | 20240527 | 161200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 264 | 20240527 | 161100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 265 | 20240527 | 161000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 266 | 20240527 | 160900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 267 | 20240527 | 160800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 268 | 20240527 | 160700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 269 | 20240527 | 160600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 270 | 20240527 | 160500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 271 | 20240527 | 160400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 272 | 20240527 | 160300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 273 | 20240527 | 160200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 274 | 20240527 | 160100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 275 | 20240527 | 160000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 276 | 20240527 | 155900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 277 | 20240527 | 155800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 278 | 20240527 | 155700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 279 | 20240527 | 155600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 280 | 20240527 | 155500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 281 | 20240527 | 155400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 282 | 20240527 | 155300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 283 | 20240527 | 155200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20240527 | 155100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 285 | 20240527 | 155000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 286 | 20240527 | 154900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20240527 | 154800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 288 | 20240527 | 154700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 289 | 20240527 | 154600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 290 | 20240527 | 154500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 291 | 20240527 | 154400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 292 | 20240527 | 154300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20240527 | 154200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 294 | 20240527 | 154100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 295 | 20240527 | 154000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 296 | 20240527 | 153900 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 297 | 20240527 | 153800 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 298 | 20240527 | 153700 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 299 | 20240527 | 153600 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 300 | 20240527 | 153500 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 301 | 20240527 | 153400 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 302 | 20240527 | 153300 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 303 | 20240527 | 153200 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 304 | 20240527 | 153100 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 0 |
| 305 | 20240527 | 153000 | 6980076400 | 3960 | 3960 | 3960 | 3960 | 16858 |
| 306 | 20240527 | 152900 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20240527 | 152800 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 308 | 20240527 | 152700 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 309 | 20240527 | 152600 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 310 | 20240527 | 152500 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 311 | 20240527 | 152400 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20240527 | 152300 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 313 | 20240527 | 152200 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 314 | 20240527 | 152100 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 315 | 20240527 | 152000 | 6913318720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 316 | 20240527 | 151900 | 6913318720 | 3870 | 3935 | 3935 | 3870 | 14256 |
| 317 | 20240527 | 151800 | 6857591435 | 3945 | 3960 | 3965 | 3915 | 5447 |
| 318 | 20240527 | 151700 | 6836173470 | 3945 | 3925 | 3995 | 3910 | 15398 |
| 319 | 20240527 | 151600 | 6775718370 | 3925 | 4010 | 4015 | 3925 | 21307 |
| 320 | 20240527 | 151500 | 6690930595 | 4005 | 4040 | 4050 | 4000 | 10626 |
| 321 | 20240527 | 151400 | 6648255265 | 4040 | 4050 | 4100 | 4030 | 7870 |
| 322 | 20240527 | 151300 | 6616325925 | 4080 | 4150 | 4200 | 4025 | 16811 |
| 323 | 20240527 | 151200 | 6547490200 | 4235 | 4000 | 4240 | 3990 | 31467 |
| 324 | 20240527 | 151100 | 6420204845 | 4005 | 3970 | 4005 | 3950 | 14683 |
| 325 | 20240527 | 151000 | 6361509450 | 3950 | 3960 | 3990 | 3950 | 13533 |
| 326 | 20240527 | 150900 | 6307790185 | 3955 | 3930 | 3960 | 3930 | 6862 |
| 327 | 20240527 | 150800 | 6280705290 | 3930 | 3925 | 3935 | 3925 | 15426 |
| 328 | 20240527 | 150700 | 6220065890 | 3930 | 3965 | 3980 | 3925 | 16685 |
| 329 | 20240527 | 150600 | 6154056725 | 3975 | 3985 | 3990 | 3960 | 19273 |
| 330 | 20240527 | 150500 | 6077497585 | 3985 | 4055 | 4100 | 3985 | 21443 |
| 331 | 20240527 | 150400 | 5991123655 | 4065 | 4055 | 4105 | 4020 | 23112 |
| 332 | 20240527 | 150300 | 5897580960 | 4050 | 4140 | 4160 | 4050 | 14772 |
| 333 | 20240527 | 150200 | 5836856025 | 4140 | 4205 | 4205 | 4135 | 15741 |
| 334 | 20240527 | 150100 | 5771266430 | 4175 | 4275 | 4275 | 4100 | 32731 |
| 335 | 20240527 | 150000 | 5634856990 | 4260 | 4325 | 4325 | 4260 | 8536 |
| 336 | 20240527 | 145900 | 5598184815 | 4320 | 4305 | 4345 | 4305 | 14231 |
| 337 | 20240527 | 145800 | 5536632465 | 4325 | 4350 | 4350 | 4235 | 18697 |
| 338 | 20240527 | 145700 | 5456387360 | 4335 | 4325 | 4370 | 4325 | 18723 |
| 339 | 20240527 | 145600 | 5375049425 | 4325 | 4325 | 4380 | 4320 | 30444 |
| 340 | 20240527 | 145500 | 5242384740 | 4320 | 4360 | 4400 | 4280 | 43905 |
| 341 | 20240527 | 145400 | 5051025265 | 4355 | 4240 | 4365 | 4170 | 35391 |
| 342 | 20240527 | 145300 | 4899212590 | 4245 | 4170 | 4280 | 4165 | 31303 |
| 343 | 20240527 | 145200 | 4767319995 | 4175 | 4060 | 4190 | 4060 | 6619 |
| 344 | 20240527 | 145100 | 4739980150 | 4090 | 4035 | 4100 | 4030 | 10073 |
| 345 | 20240527 | 145000 | 4698952125 | 4045 | 4060 | 4070 | 4000 | 14198 |
| 346 | 20240527 | 144900 | 4641762965 | 4065 | 4095 | 4095 | 4025 | 19170 |
| 347 | 20240527 | 144800 | 4564136710 | 4100 | 4195 | 4200 | 4100 | 14441 |
| 348 | 20240527 | 144700 | 4504123855 | 4190 | 4155 | 4200 | 4155 | 10226 |
| 349 | 20240527 | 144600 | 4461349375 | 4185 | 4100 | 4215 | 4100 | 12844 |
| 350 | 20240527 | 144500 | 4407785760 | 4120 | 4255 | 4255 | 4085 | 30674 |
| 351 | 20240527 | 144400 | 4280237650 | 4250 | 4280 | 4285 | 4250 | 9854 |
| 352 | 20240527 | 144300 | 4238297630 | 4280 | 4295 | 4310 | 4180 | 20721 |
| 353 | 20240527 | 144200 | 4149961160 | 4270 | 4355 | 4365 | 4260 | 21338 |
| 354 | 20240527 | 144100 | 4057651195 | 4355 | 4385 | 4395 | 4295 | 41804 |
| 355 | 20240527 | 144000 | 3876212030 | 4375 | 4280 | 4390 | 4270 | 44064 |
| 356 | 20240527 | 143900 | 3684931505 | 4280 | 4180 | 4300 | 4175 | 45323 |
| 357 | 20240527 | 143800 | 3492748740 | 4175 | 4195 | 4195 | 4080 | 17085 |
| 358 | 20240527 | 143700 | 3421705610 | 4195 | 4100 | 4195 | 4085 | 31765 |
| 359 | 20240527 | 143600 | 3289458685 | 4090 | 4100 | 4115 | 4055 | 7646 |
| 360 | 20240527 | 143500 | 3258165300 | 4055 | 4120 | 4145 | 4050 | 13989 |
| 361 | 20240527 | 143400 | 3200542500 | 4120 | 4005 | 4135 | 4005 | 30297 |
| 362 | 20240527 | 143300 | 3077123590 | 4010 | 4000 | 4010 | 3980 | 1303 |
| 363 | 20240527 | 143200 | 3071916430 | 4010 | 4015 | 4020 | 4005 | 1640 |
| 364 | 20240527 | 143100 | 3065339245 | 4020 | 3990 | 4020 | 3990 | 3136 |
| 365 | 20240527 | 143000 | 3052774685 | 3985 | 3985 | 3985 | 3985 | 110 |
| 366 | 20240527 | 142900 | 3052336335 | 3980 | 3975 | 3980 | 3975 | 702 |
| 367 | 20240527 | 142800 | 3049542740 | 3980 | 3980 | 3980 | 3980 | 662 |
| 368 | 20240527 | 142700 | 3046907980 | 3980 | 3985 | 3985 | 3975 | 997 |
| 369 | 20240527 | 142600 | 3042941235 | 3975 | 3965 | 3990 | 3965 | 1476 |
| 370 | 20240527 | 142500 | 3037078910 | 3970 | 3955 | 3970 | 3955 | 964 |
| 371 | 20240527 | 142400 | 3033259485 | 3965 | 3965 | 3965 | 3950 | 446 |
| 372 | 20240527 | 142300 | 3031492745 | 3950 | 3940 | 3965 | 3940 | 1093 |
| 373 | 20240527 | 142200 | 3027177075 | 3945 | 3940 | 3945 | 3935 | 2518 |
| 374 | 20240527 | 142100 | 3017253730 | 3940 | 3945 | 3945 | 3940 | 1798 |
| 375 | 20240527 | 142000 | 3010161425 | 3945 | 3945 | 3945 | 3945 | 3668 |
| 376 | 20240527 | 141900 | 2995691165 | 3945 | 3945 | 3965 | 3945 | 1131 |
| 377 | 20240527 | 141800 | 2991226970 | 3945 | 3955 | 3965 | 3945 | 651 |
| 378 | 20240527 | 141700 | 2988655350 | 3950 | 3970 | 3970 | 3950 | 1186 |
| 379 | 20240527 | 141600 | 2983954465 | 3955 | 3955 | 3955 | 3950 | 991 |
| 380 | 20240527 | 141500 | 2980037945 | 3955 | 3960 | 3960 | 3955 | 961 |
| 381 | 20240527 | 141400 | 2976234010 | 3960 | 3965 | 3965 | 3960 | 1078 |
| 382 | 20240527 | 141300 | 2971964195 | 3985 | 3960 | 3985 | 3960 | 1005 |
| 383 | 20240527 | 141200 | 2967975345 | 3975 | 3960 | 3975 | 3960 | 3030 |
| 384 | 20240527 | 141100 | 2955952470 | 3960 | 3940 | 3960 | 3935 | 6601 |
| 385 | 20240527 | 141000 | 2929911260 | 3935 | 3920 | 3950 | 3915 | 1718 |
| 386 | 20240527 | 140900 | 2923159245 | 3920 | 3925 | 3925 | 3910 | 4529 |
| 387 | 20240527 | 140800 | 2905441740 | 3910 | 3975 | 3975 | 3910 | 8409 |
| 388 | 20240527 | 140700 | 2872337700 | 3985 | 3945 | 3985 | 3945 | 5658 |
| 389 | 20240527 | 140600 | 2849951490 | 3945 | 3930 | 3950 | 3930 | 4502 |
| 390 | 20240527 | 140500 | 2832200130 | 3930 | 3910 | 3930 | 3905 | 2146 |
| 391 | 20240527 | 140400 | 2823807750 | 3910 | 3930 | 3940 | 3910 | 5171 |
| 392 | 20240527 | 140300 | 2803536980 | 3925 | 3970 | 3970 | 3925 | 15991 |
| 393 | 20240527 | 140200 | 2740315435 | 3965 | 3995 | 4005 | 3955 | 10159 |
| 394 | 20240527 | 140100 | 2699922490 | 4010 | 4090 | 4095 | 3995 | 51827 |
| 395 | 20240527 | 140000 | 2490753035 | 4090 | 4025 | 4095 | 4020 | 46600 |
| 396 | 20240527 | 135900 | 2302343755 | 4010 | 4010 | 4010 | 4010 | 0 |
| 397 | 20240527 | 135800 | 2302343755 | 4010 | 3975 | 4010 | 3970 | 25172 |
| 398 | 20240527 | 135700 | 2201646655 | 3975 | 3975 | 3975 | 3970 | 2049 |
| 399 | 20240527 | 135600 | 2193504525 | 3970 | 3950 | 3975 | 3950 | 2122 |
| 400 | 20240527 | 135500 | 2185092540 | 3950 | 3950 | 3950 | 3940 | 5861 |
| 401 | 20240527 | 135400 | 2161966035 | 3950 | 3975 | 3980 | 3945 | 12304 |
| 402 | 20240527 | 135300 | 2113248355 | 3980 | 3985 | 4000 | 3975 | 33980 |
| 403 | 20240527 | 135200 | 1977579185 | 3985 | 3935 | 3985 | 3935 | 19943 |
| 404 | 20240527 | 135100 | 1898512740 | 3935 | 3880 | 3955 | 3880 | 16415 |
| 405 | 20240527 | 135000 | 1834090520 | 3865 | 3865 | 3865 | 3865 | 3 |
| 406 | 20240527 | 134900 | 1834078925 | 3865 | 3875 | 3875 | 3865 | 2180 |
| 407 | 20240527 | 134800 | 1825642275 | 3875 | 3875 | 3875 | 3875 | 2 |
| 408 | 20240527 | 134700 | 1825634525 | 3875 | 3870 | 3875 | 3870 | 324 |
| 409 | 20240527 | 134600 | 1824379030 | 3870 | 3870 | 3870 | 3870 | 36 |
| 410 | 20240527 | 134500 | 1824239710 | 3865 | 3865 | 3865 | 3865 | 0 |
| 411 | 20240527 | 134400 | 1824239710 | 3865 | 3865 | 3870 | 3865 | 106 |
| 412 | 20240527 | 134300 | 1823829735 | 3865 | 3865 | 3865 | 3865 | 1 |
| 413 | 20240527 | 134200 | 1823825870 | 3860 | 3860 | 3860 | 3860 | 500 |
| 414 | 20240527 | 134100 | 1821895870 | 3865 | 3865 | 3870 | 3865 | 149 |
| 415 | 20240527 | 134000 | 1821319745 | 3865 | 3860 | 3865 | 3860 | 55 |
| 416 | 20240527 | 133900 | 1821107195 | 3860 | 3860 | 3860 | 3860 | 5 |
| 417 | 20240527 | 133800 | 1821087895 | 3865 | 3850 | 3865 | 3850 | 1153 |
| 418 | 20240527 | 133700 | 1816644135 | 3850 | 3850 | 3850 | 3850 | 35 |
| 419 | 20240527 | 133600 | 1816509385 | 3860 | 3845 | 3860 | 3845 | 90 |
| 420 | 20240527 | 133500 | 1816163035 | 3850 | 3850 | 3850 | 3850 | 9 |
| 421 | 20240527 | 133400 | 1816128385 | 3850 | 3850 | 3850 | 3850 | 0 |
| 422 | 20240527 | 133300 | 1816128385 | 3850 | 3850 | 3850 | 3850 | 7 |
| 423 | 20240527 | 133200 | 1816101435 | 3860 | 3860 | 3860 | 3860 | 1 |
| 424 | 20240527 | 133100 | 1816097575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 425 | 20240527 | 133000 | 1816097575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 426 | 20240527 | 132900 | 1816097575 | 3850 | 3850 | 3850 | 3850 | 10 |
| 427 | 20240527 | 132800 | 1816059075 | 3860 | 3860 | 3860 | 3860 | 0 |
| 428 | 20240527 | 132700 | 1816059075 | 3860 | 3850 | 3860 | 3850 | 491 |
| 429 | 20240527 | 132600 | 1814168715 | 3850 | 3845 | 3850 | 3845 | 954 |
| 430 | 20240527 | 132500 | 1810496835 | 3820 | 3820 | 3820 | 3815 | 666 |
| 431 | 20240527 | 132400 | 1807952975 | 3820 | 3830 | 3830 | 3820 | 708 |
| 432 | 20240527 | 132300 | 1805247410 | 3825 | 3830 | 3865 | 3825 | 144 |
| 433 | 20240527 | 132200 | 1804696225 | 3865 | 3840 | 3865 | 3830 | 16 |
| 434 | 20240527 | 132100 | 1804634795 | 3845 | 3845 | 3845 | 3845 | 25 |
| 435 | 20240527 | 132000 | 1804538670 | 3865 | 3865 | 3865 | 3865 | 0 |
| 436 | 20240527 | 131900 | 1804538670 | 3865 | 3865 | 3865 | 3865 | 101 |
| 437 | 20240527 | 131800 | 1804148305 | 3870 | 3870 | 3870 | 3870 | 62 |
| 438 | 20240527 | 131700 | 1803908365 | 3870 | 3875 | 3875 | 3870 | 352 |
| 439 | 20240527 | 131600 | 1802545570 | 3880 | 3880 | 3880 | 3880 | 106 |
| 440 | 20240527 | 131500 | 1802134290 | 3900 | 3910 | 3910 | 3890 | 2273 |
| 441 | 20240527 | 131400 | 1793263060 | 3920 | 3905 | 3920 | 3905 | 2515 |
| 442 | 20240527 | 131300 | 1783415070 | 3910 | 3915 | 3925 | 3900 | 2583 |
| 443 | 20240527 | 131200 | 1773307225 | 3915 | 3900 | 3915 | 3900 | 945 |
| 444 | 20240527 | 131100 | 1769615720 | 3900 | 3865 | 3900 | 3865 | 4248 |
| 445 | 20240527 | 131000 | 1753065620 | 3865 | 3865 | 3865 | 3865 | 111 |
| 446 | 20240527 | 130900 | 1752636605 | 3860 | 3835 | 3860 | 3835 | 1886 |
| 447 | 20240527 | 130800 | 1745380550 | 3840 | 3840 | 3840 | 3840 | 0 |
| 448 | 20240527 | 130700 | 1745380550 | 3840 | 3830 | 3840 | 3830 | 87 |
| 449 | 20240527 | 130600 | 1745046480 | 3830 | 3830 | 3830 | 3825 | 130 |
| 450 | 20240527 | 130500 | 1744548670 | 3830 | 3830 | 3830 | 3830 | 0 |
| 451 | 20240527 | 130400 | 1744548670 | 3830 | 3830 | 3830 | 3830 | 3 |
| 452 | 20240527 | 130300 | 1744537180 | 3830 | 3830 | 3830 | 3830 | 1 |
| 453 | 20240527 | 130200 | 1744533350 | 3825 | 3825 | 3825 | 3825 | 2 |
| 454 | 20240527 | 130100 | 1744525700 | 3840 | 3825 | 3840 | 3825 | 21 |
| 455 | 20240527 | 130000 | 1744445105 | 3840 | 3825 | 3840 | 3825 | 4 |
| 456 | 20240527 | 125900 | 1744429780 | 3825 | 3860 | 3860 | 3825 | 1107 |
| 457 | 20240527 | 125800 | 1740178860 | 3845 | 3865 | 3865 | 3845 | 48 |
| 458 | 20240527 | 125700 | 1739994200 | 3865 | 3865 | 3865 | 3865 | 9 |
| 459 | 20240527 | 125600 | 1739959415 | 3865 | 3855 | 3865 | 3845 | 169 |
| 460 | 20240527 | 125500 | 1739309050 | 3870 | 3865 | 3870 | 3865 | 1000 |
| 461 | 20240527 | 125400 | 1735439065 | 3875 | 3855 | 3880 | 3855 | 6 |
| 462 | 20240527 | 125300 | 1735415865 | 3880 | 3880 | 3880 | 3880 | 0 |
| 463 | 20240527 | 125200 | 1735415865 | 3880 | 3880 | 3880 | 3880 | 1 |
| 464 | 20240527 | 125100 | 1735411985 | 3880 | 3880 | 3880 | 3860 | 189 |
| 465 | 20240527 | 125000 | 1734680615 | 3895 | 3895 | 3895 | 3895 | 0 |
| 466 | 20240527 | 124900 | 1734680615 | 3895 | 3880 | 3895 | 3880 | 102 |
| 467 | 20240527 | 124800 | 1734283340 | 3880 | 3870 | 3880 | 3870 | 937 |
| 468 | 20240527 | 124700 | 1730650990 | 3865 | 3865 | 3865 | 3865 | 2 |
| 469 | 20240527 | 124600 | 1730643260 | 3865 | 3865 | 3865 | 3865 | 5 |
| 470 | 20240527 | 124500 | 1730623935 | 3865 | 3865 | 3865 | 3865 | 10 |
| 471 | 20240527 | 124400 | 1730585285 | 3865 | 3850 | 3865 | 3850 | 251 |
| 472 | 20240527 | 124300 | 1729615765 | 3860 | 3850 | 3860 | 3850 | 11 |
| 473 | 20240527 | 124200 | 1729573405 | 3840 | 3840 | 3840 | 3840 | 97 |
| 474 | 20240527 | 124100 | 1729200925 | 3840 | 3815 | 3840 | 3810 | 6 |
| 475 | 20240527 | 124000 | 1729177970 | 3815 | 3810 | 3815 | 3810 | 271 |
| 476 | 20240527 | 123900 | 1728144175 | 3810 | 3810 | 3810 | 3810 | 80 |
| 477 | 20240527 | 123800 | 1727839375 | 3810 | 3810 | 3810 | 3810 | 0 |
| 478 | 20240527 | 123700 | 1727839375 | 3810 | 3805 | 3810 | 3805 | 167 |
| 479 | 20240527 | 123600 | 1727203840 | 3810 | 3805 | 3810 | 3805 | 26 |
| 480 | 20240527 | 123500 | 1727104905 | 3805 | 3805 | 3805 | 3805 | 518 |
| 481 | 20240527 | 123400 | 1725133915 | 3805 | 3805 | 3805 | 3805 | 0 |
| 482 | 20240527 | 123300 | 1725133915 | 3805 | 3805 | 3805 | 3805 | 2 |
| 483 | 20240527 | 123200 | 1725126305 | 3805 | 3805 | 3805 | 3805 | 0 |
| 484 | 20240527 | 123100 | 1725126305 | 3805 | 3805 | 3805 | 3805 | 0 |
| 485 | 20240527 | 123000 | 1725126305 | 3805 | 3805 | 3805 | 3805 | 72 |
| 486 | 20240527 | 122900 | 1724852345 | 3805 | 3805 | 3805 | 3805 | 230 |
| 487 | 20240527 | 122800 | 1723977195 | 3805 | 3805 | 3805 | 3805 | 3 |
| 488 | 20240527 | 122700 | 1723965780 | 3810 | 3810 | 3810 | 3810 | 0 |
| 489 | 20240527 | 122600 | 1723965780 | 3810 | 3810 | 3810 | 3810 | 0 |
| 490 | 20240527 | 122500 | 1723965780 | 3810 | 3805 | 3810 | 3805 | 111 |
| 491 | 20240527 | 122400 | 1723542925 | 3815 | 3805 | 3815 | 3805 | 116 |
| 492 | 20240527 | 122300 | 1723101035 | 3810 | 3810 | 3810 | 3810 | 0 |
| 493 | 20240527 | 122200 | 1723101035 | 3810 | 3810 | 3810 | 3810 | 39 |
| 494 | 20240527 | 122100 | 1722952445 | 3800 | 3805 | 3810 | 3800 | 184 |
| 495 | 20240527 | 122000 | 1722252925 | 3805 | 3805 | 3805 | 3805 | 7 |
| 496 | 20240527 | 121900 | 1722226290 | 3805 | 3805 | 3805 | 3805 | 0 |
| 497 | 20240527 | 121800 | 1722226290 | 3805 | 3780 | 3865 | 3780 | 334 |
| 498 | 20240527 | 121700 | 1720949560 | 3775 | 3775 | 3775 | 3775 | 0 |
| 499 | 20240527 | 121600 | 1720949560 | 3775 | 3760 | 3775 | 3760 | 1379 |
| 500 | 20240527 | 121500 | 1715758280 | 3775 | 3775 | 3775 | 3760 | 176 |
| 501 | 20240527 | 121400 | 1715094350 | 3780 | 3790 | 3790 | 3780 | 946 |
| 502 | 20240527 | 121300 | 1711517450 | 3820 | 3800 | 3820 | 3780 | 1052 |
| 503 | 20240527 | 121200 | 1707537545 | 3800 | 3805 | 3805 | 3800 | 78 |
| 504 | 20240527 | 121100 | 1707241005 | 3805 | 3810 | 3810 | 3805 | 175 |
| 505 | 20240527 | 121000 | 1706574300 | 3810 | 3820 | 3820 | 3810 | 1485 |
| 506 | 20240527 | 120900 | 1700907335 | 3820 | 3825 | 3825 | 3820 | 22 |
| 507 | 20240527 | 120800 | 1700823225 | 3830 | 3830 | 3830 | 3830 | 0 |
| 508 | 20240527 | 120700 | 1700823225 | 3830 | 3830 | 3830 | 3830 | 32 |
| 509 | 20240527 | 120600 | 1700700665 | 3830 | 3825 | 3830 | 3815 | 676 |
| 510 | 20240527 | 120500 | 1698119500 | 3830 | 3830 | 3830 | 3830 | 70 |
| 511 | 20240527 | 120400 | 1697851400 | 3825 | 3825 | 3825 | 3825 | 1 |
| 512 | 20240527 | 120300 | 1697847575 | 3850 | 3845 | 3850 | 3845 | 600 |
| 513 | 20240527 | 120200 | 1695538830 | 3820 | 3820 | 3820 | 3820 | 0 |
| 514 | 20240527 | 120100 | 1695538830 | 3820 | 3820 | 3820 | 3820 | 0 |
| 515 | 20240527 | 120000 | 1695538830 | 3820 | 3820 | 3820 | 3820 | 2 |
| 516 | 20240527 | 115900 | 1695531190 | 3845 | 3845 | 3845 | 3845 | 8 |
| 517 | 20240527 | 115800 | 1695500430 | 3850 | 3850 | 3850 | 3850 | 0 |
| 518 | 20240527 | 115700 | 1695500430 | 3850 | 3825 | 3850 | 3820 | 44 |
| 519 | 20240527 | 115600 | 1695331505 | 3830 | 3845 | 3845 | 3830 | 38 |
| 520 | 20240527 | 115500 | 1695185675 | 3845 | 3830 | 3845 | 3830 | 17 |
| 521 | 20240527 | 115400 | 1695120430 | 3830 | 3815 | 3830 | 3815 | 13 |
| 522 | 20240527 | 115300 | 1695070715 | 3815 | 3815 | 3815 | 3815 | 0 |
| 523 | 20240527 | 115200 | 1695070715 | 3815 | 3815 | 3815 | 3815 | 764 |
| 524 | 20240527 | 115100 | 1692156055 | 3815 | 3815 | 3815 | 3810 | 2434 |
| 525 | 20240527 | 115000 | 1682881710 | 3810 | 3880 | 3880 | 3810 | 1110 |
| 526 | 20240527 | 114900 | 1678602685 | 3880 | 3880 | 3880 | 3880 | 1 |
| 527 | 20240527 | 114800 | 1678598805 | 3865 | 3860 | 3885 | 3860 | 149 |
| 528 | 20240527 | 114700 | 1678022630 | 3890 | 3885 | 3890 | 3875 | 375 |
| 529 | 20240527 | 114600 | 1676564860 | 3860 | 3855 | 3860 | 3855 | 343 |
| 530 | 20240527 | 114500 | 1675240885 | 3855 | 3860 | 3860 | 3855 | 183 |
| 531 | 20240527 | 114400 | 1674534660 | 3855 | 3855 | 3855 | 3855 | 333 |
| 532 | 20240527 | 114300 | 1673250945 | 3845 | 3845 | 3845 | 3845 | 133 |
| 533 | 20240527 | 114200 | 1672739560 | 3810 | 3810 | 3810 | 3810 | 3 |
| 534 | 20240527 | 114100 | 1672728130 | 3850 | 3850 | 3850 | 3850 | 313 |
| 535 | 20240527 | 114000 | 1671523080 | 3855 | 3855 | 3855 | 3855 | 13 |
| 536 | 20240527 | 113900 | 1671472965 | 3855 | 3815 | 3855 | 3810 | 442 |
| 537 | 20240527 | 113800 | 1669785560 | 3810 | 3810 | 3810 | 3810 | 64 |
| 538 | 20240527 | 113700 | 1669541720 | 3800 | 3800 | 3800 | 3800 | 368 |
| 539 | 20240527 | 113600 | 1668143320 | 3780 | 3795 | 3800 | 3780 | 217 |
| 540 | 20240527 | 113500 | 1667322830 | 3800 | 3800 | 3800 | 3800 | 20 |
| 541 | 20240527 | 113400 | 1667246830 | 3800 | 3780 | 3800 | 3780 | 339 |
| 542 | 20240527 | 113300 | 1665960245 | 3785 | 3785 | 3785 | 3785 | 0 |
| 543 | 20240527 | 113200 | 1665960245 | 3785 | 3785 | 3785 | 3785 | 51 |
| 544 | 20240527 | 113100 | 1665767210 | 3785 | 3790 | 3790 | 3780 | 1558 |
| 545 | 20240527 | 113000 | 1659868720 | 3790 | 3790 | 3790 | 3790 | 15 |
| 546 | 20240527 | 112900 | 1659811870 | 3790 | 3795 | 3810 | 3790 | 1553 |
| 547 | 20240527 | 112800 | 1653913605 | 3790 | 3780 | 3790 | 3775 | 418 |
| 548 | 20240527 | 112700 | 1652332380 | 3785 | 3745 | 3785 | 3740 | 2223 |
| 549 | 20240527 | 112600 | 1644012975 | 3745 | 3755 | 3755 | 3745 | 660 |
| 550 | 20240527 | 112500 | 1641538870 | 3750 | 3805 | 3805 | 3750 | 1146 |
| 551 | 20240527 | 112400 | 1637196160 | 3800 | 3830 | 3835 | 3715 | 5090 |
| 552 | 20240527 | 112300 | 1617999775 | 3830 | 3830 | 3830 | 3815 | 871 |
| 553 | 20240527 | 112200 | 1614673125 | 3855 | 3885 | 3890 | 3830 | 2373 |
| 554 | 20240527 | 112100 | 1605515830 | 3890 | 3890 | 3890 | 3890 | 26 |
| 555 | 20240527 | 112000 | 1605414690 | 3890 | 3865 | 3890 | 3855 | 1691 |
| 556 | 20240527 | 111900 | 1598879370 | 3860 | 3865 | 3895 | 3860 | 516 |
| 557 | 20240527 | 111800 | 1596885400 | 3865 | 3880 | 3895 | 3865 | 21 |
| 558 | 20240527 | 111700 | 1596803830 | 3865 | 3925 | 3925 | 3865 | 1495 |
| 559 | 20240527 | 111600 | 1591009800 | 3930 | 3970 | 3970 | 3930 | 4674 |
| 560 | 20240527 | 111500 | 1572608090 | 3945 | 3935 | 3980 | 3935 | 9101 |
| 561 | 20240527 | 111400 | 1536518975 | 3935 | 3895 | 3935 | 3895 | 1951 |
| 562 | 20240527 | 111300 | 1528879775 | 3895 | 3895 | 3905 | 3895 | 1587 |
| 563 | 20240527 | 111200 | 1522691155 | 3895 | 3905 | 3905 | 3895 | 1087 |
| 564 | 20240527 | 111100 | 1518449355 | 3905 | 3905 | 3910 | 3905 | 150 |
| 565 | 20240527 | 111000 | 1517863500 | 3900 | 3865 | 3900 | 3865 | 1852 |
| 566 | 20240527 | 110900 | 1510682155 | 3870 | 3880 | 3895 | 3865 | 2113 |
| 567 | 20240527 | 110800 | 1502498840 | 3880 | 3890 | 3895 | 3860 | 1241 |
| 568 | 20240527 | 110700 | 1497684490 | 3895 | 3910 | 3935 | 3895 | 1479 |
| 569 | 20240527 | 110600 | 1491909550 | 3940 | 3935 | 3945 | 3910 | 3222 |
| 570 | 20240527 | 110500 | 1479262565 | 3925 | 3945 | 3960 | 3910 | 17695 |
| 571 | 20240527 | 110400 | 1409383290 | 3945 | 3950 | 3950 | 3900 | 9082 |
| 572 | 20240527 | 110300 | 1373656350 | 3950 | 3820 | 3955 | 3815 | 25007 |
| 573 | 20240527 | 110200 | 1276344235 | 3820 | 3830 | 3835 | 3820 | 397 |
| 574 | 20240527 | 110100 | 1274825695 | 3835 | 3850 | 3850 | 3825 | 4204 |
| 575 | 20240527 | 110000 | 1258686270 | 3855 | 3855 | 3865 | 3840 | 5641 |
| 576 | 20240527 | 105900 | 1236943940 | 3865 | 3835 | 3865 | 3835 | 7010 |
| 577 | 20240527 | 105800 | 1209967100 | 3825 | 3810 | 3835 | 3810 | 2963 |
| 578 | 20240527 | 105700 | 1198661830 | 3810 | 3810 | 3810 | 3805 | 49 |
| 579 | 20240527 | 105600 | 1198475150 | 3810 | 3785 | 3810 | 3785 | 9571 |
| 580 | 20240527 | 105500 | 1162115130 | 3785 | 3755 | 3785 | 3755 | 2143 |
| 581 | 20240527 | 105400 | 1154029340 | 3750 | 3750 | 3755 | 3750 | 526 |
| 582 | 20240527 | 105300 | 1152056725 | 3770 | 3770 | 3770 | 3770 | 0 |
| 583 | 20240527 | 105200 | 1152056725 | 3770 | 3770 | 3770 | 3770 | 50 |
| 584 | 20240527 | 105100 | 1151868225 | 3770 | 3755 | 3770 | 3755 | 216 |
| 585 | 20240527 | 105000 | 1151056590 | 3755 | 3755 | 3755 | 3755 | 0 |
| 586 | 20240527 | 104900 | 1151056590 | 3755 | 3720 | 3755 | 3720 | 805 |
| 587 | 20240527 | 104800 | 1148039895 | 3720 | 3725 | 3725 | 3720 | 35 |
| 588 | 20240527 | 104700 | 1147909615 | 3725 | 3710 | 3725 | 3710 | 794 |
| 589 | 20240527 | 104600 | 1144962995 | 3700 | 3700 | 3700 | 3700 | 88 |
| 590 | 20240527 | 104500 | 1144637395 | 3700 | 3700 | 3700 | 3700 | 2 |
| 591 | 20240527 | 104400 | 1144629995 | 3700 | 3700 | 3700 | 3700 | 3 |
| 592 | 20240527 | 104300 | 1144618895 | 3695 | 3690 | 3695 | 3690 | 36 |
| 593 | 20240527 | 104200 | 1144486015 | 3690 | 3685 | 3690 | 3680 | 21 |
| 594 | 20240527 | 104100 | 1144408720 | 3690 | 3705 | 3705 | 3690 | 2850 |
| 595 | 20240527 | 104000 | 1133862300 | 3705 | 3705 | 3705 | 3705 | 201 |
| 596 | 20240527 | 103900 | 1133117595 | 3705 | 3705 | 3705 | 3705 | 270 |
| 597 | 20240527 | 103800 | 1132117245 | 3725 | 3725 | 3725 | 3725 | 3 |
| 598 | 20240527 | 103700 | 1132106070 | 3730 | 3725 | 3730 | 3725 | 3 |
| 599 | 20240527 | 103600 | 1132094890 | 3705 | 3705 | 3705 | 3705 | 0 |
| 600 | 20240527 | 103500 | 1132094890 | 3705 | 3705 | 3705 | 3705 | 0 |
| 601 | 20240527 | 103400 | 1132094890 | 3705 | 3705 | 3705 | 3705 | 1 |
| 602 | 20240527 | 103300 | 1132091185 | 3705 | 3705 | 3705 | 3705 | 4 |
| 603 | 20240527 | 103200 | 1132076365 | 3735 | 3730 | 3735 | 3730 | 14 |
| 604 | 20240527 | 103100 | 1132024095 | 3735 | 3735 | 3735 | 3735 | 17 |
| 605 | 20240527 | 103000 | 1131960600 | 3705 | 3715 | 3715 | 3705 | 80 |
| 606 | 20240527 | 102900 | 1131663725 | 3750 | 3750 | 3750 | 3750 | 0 |
| 607 | 20240527 | 102800 | 1131663725 | 3750 | 3750 | 3750 | 3750 | 46 |
| 608 | 20240527 | 102700 | 1131491225 | 3750 | 3700 | 3750 | 3700 | 3172 |
| 609 | 20240527 | 102600 | 1119650450 | 3685 | 3685 | 3685 | 3680 | 893 |
| 610 | 20240527 | 102500 | 1116364185 | 3680 | 3680 | 3680 | 3680 | 0 |
| 611 | 20240527 | 102400 | 1116364185 | 3680 | 3685 | 3685 | 3680 | 657 |
| 612 | 20240527 | 102300 | 1113944100 | 3705 | 3700 | 3705 | 3685 | 2117 |
| 613 | 20240527 | 102200 | 1106136460 | 3700 | 3700 | 3700 | 3700 | 72 |
| 614 | 20240527 | 102100 | 1105870060 | 3695 | 3695 | 3695 | 3695 | 3 |
| 615 | 20240527 | 102000 | 1105858975 | 3700 | 3700 | 3700 | 3700 | 2 |
| 616 | 20240527 | 101900 | 1105851575 | 3695 | 3700 | 3700 | 3695 | 230 |
| 617 | 20240527 | 101800 | 1105000725 | 3700 | 3695 | 3700 | 3695 | 3 |
| 618 | 20240527 | 101700 | 1104989635 | 3695 | 3695 | 3695 | 3695 | 22 |
| 619 | 20240527 | 101600 | 1104908345 | 3695 | 3700 | 3700 | 3695 | 101 |
| 620 | 20240527 | 101500 | 1104535145 | 3695 | 3695 | 3695 | 3695 | 81 |
| 621 | 20240527 | 101400 | 1104235850 | 3695 | 3695 | 3695 | 3695 | 0 |
| 622 | 20240527 | 101300 | 1104235850 | 3695 | 3695 | 3695 | 3695 | 2 |
| 623 | 20240527 | 101200 | 1104228460 | 3690 | 3700 | 3700 | 3690 | 186 |
| 624 | 20240527 | 101100 | 1103541380 | 3700 | 3690 | 3700 | 3685 | 2030 |
| 625 | 20240527 | 101000 | 1096050440 | 3690 | 3690 | 3690 | 3690 | 14 |
| 626 | 20240527 | 100900 | 1095998780 | 3705 | 3705 | 3705 | 3705 | 1 |
| 627 | 20240527 | 100800 | 1095995075 | 3710 | 3700 | 3710 | 3700 | 10 |
| 628 | 20240527 | 100700 | 1095957985 | 3710 | 3710 | 3710 | 3710 | 0 |
| 629 | 20240527 | 100600 | 1095957985 | 3710 | 3710 | 3710 | 3710 | 37 |
| 630 | 20240527 | 100500 | 1095820715 | 3690 | 3725 | 3725 | 3690 | 923 |
| 631 | 20240527 | 100400 | 1092411155 | 3725 | 3725 | 3730 | 3725 | 203 |
| 632 | 20240527 | 100300 | 1091653995 | 3730 | 3730 | 3730 | 3730 | 1 |
| 633 | 20240527 | 100200 | 1091650265 | 3670 | 3725 | 3730 | 3670 | 156 |
| 634 | 20240527 | 100100 | 1091074925 | 3730 | 3750 | 3750 | 3650 | 3144 |
| 635 | 20240527 | 100000 | 1079496430 | 3765 | 3765 | 3765 | 3765 | 0 |
| 636 | 20240527 | 095900 | 1079496430 | 3765 | 3765 | 3765 | 3745 | 1421 |
| 637 | 20240527 | 095800 | 1074158620 | 3770 | 3780 | 3780 | 3770 | 157 |
| 638 | 20240527 | 095700 | 1073566540 | 3780 | 3785 | 3785 | 3780 | 100 |
| 639 | 20240527 | 095600 | 1073188355 | 3780 | 3780 | 3780 | 3780 | 19 |
| 640 | 20240527 | 095500 | 1073116535 | 3775 | 3775 | 3780 | 3770 | 371 |
| 641 | 20240527 | 095400 | 1071715975 | 3775 | 3765 | 3775 | 3765 | 273 |
| 642 | 20240527 | 095300 | 1070687110 | 3765 | 3760 | 3765 | 3760 | 593 |
| 643 | 20240527 | 095200 | 1068457255 | 3760 | 3760 | 3760 | 3700 | 2241 |
| 644 | 20240527 | 095100 | 1060089245 | 3755 | 3750 | 3755 | 3750 | 466 |
| 645 | 20240527 | 095000 | 1058339420 | 3755 | 3760 | 3760 | 3700 | 1407 |
| 646 | 20240527 | 094900 | 1053070215 | 3760 | 3720 | 3760 | 3720 | 12 |
| 647 | 20240527 | 094800 | 1053025495 | 3720 | 3725 | 3730 | 3705 | 2019 |
| 648 | 20240527 | 094700 | 1045521490 | 3725 | 3775 | 3775 | 3725 | 1478 |
| 649 | 20240527 | 094600 | 1039982505 | 3775 | 3775 | 3775 | 3775 | 1 |
| 650 | 20240527 | 094500 | 1039978730 | 3770 | 3775 | 3775 | 3770 | 29 |
| 651 | 20240527 | 094400 | 1039869395 | 3775 | 3775 | 3775 | 3775 | 31 |
| 652 | 20240527 | 094300 | 1039752370 | 3775 | 3795 | 3795 | 3770 | 3466 |
| 653 | 20240527 | 094200 | 1026650540 | 3820 | 3825 | 3825 | 3790 | 1031 |
| 654 | 20240527 | 094100 | 1022731590 | 3825 | 3835 | 3835 | 3795 | 972 |
| 655 | 20240527 | 094000 | 1019022030 | 3835 | 3825 | 3840 | 3820 | 2336 |
| 656 | 20240527 | 093900 | 1010081300 | 3825 | 3820 | 3825 | 3820 | 203 |
| 657 | 20240527 | 093800 | 1009304940 | 3820 | 3790 | 3820 | 3790 | 4809 |
| 658 | 20240527 | 093700 | 991015945 | 3790 | 3795 | 3800 | 3790 | 5645 |
| 659 | 20240527 | 093600 | 969579265 | 3790 | 3770 | 3790 | 3770 | 1617 |
| 660 | 20240527 | 093500 | 963453100 | 3770 | 3795 | 3795 | 3755 | 1489 |
| 661 | 20240527 | 093400 | 957817510 | 3795 | 3730 | 3800 | 3725 | 6114 |
| 662 | 20240527 | 093300 | 934725950 | 3725 | 3705 | 3740 | 3700 | 3519 |
| 663 | 20240527 | 093200 | 921612195 | 3695 | 3665 | 3705 | 3665 | 3925 |
| 664 | 20240527 | 093100 | 907137095 | 3655 | 3655 | 3655 | 3655 | 1 |
| 665 | 20240527 | 093000 | 907133440 | 3665 | 3650 | 3665 | 3650 | 886 |
| 666 | 20240527 | 092900 | 903898220 | 3650 | 3650 | 3655 | 3650 | 661 |
| 667 | 20240527 | 092800 | 901485565 | 3665 | 3665 | 3665 | 3665 | 0 |
| 668 | 20240527 | 092700 | 901485565 | 3665 | 3650 | 3665 | 3645 | 170 |
| 669 | 20240527 | 092600 | 900865605 | 3650 | 3670 | 3680 | 3650 | 1573 |
| 670 | 20240527 | 092500 | 895107405 | 3655 | 3675 | 3675 | 3655 | 2191 |
| 671 | 20240527 | 092400 | 887095875 | 3680 | 3655 | 3685 | 3655 | 2417 |
| 672 | 20240527 | 092300 | 878209735 | 3650 | 3635 | 3650 | 3635 | 3019 |
| 673 | 20240527 | 092200 | 867210405 | 3635 | 3630 | 3635 | 3630 | 920 |
| 674 | 20240527 | 092100 | 863870445 | 3620 | 3615 | 3640 | 3615 | 6398 |
| 675 | 20240527 | 092000 | 840692630 | 3615 | 3595 | 3640 | 3570 | 13885 |
| 676 | 20240527 | 091900 | 790642215 | 3600 | 3655 | 3655 | 3600 | 13491 |
| 677 | 20240527 | 091800 | 741694085 | 3660 | 3740 | 3740 | 3660 | 5834 |
| 678 | 20240527 | 091700 | 720134400 | 3730 | 3835 | 3835 | 3730 | 21853 |
| 679 | 20240527 | 091600 | 637862735 | 3835 | 3795 | 3840 | 3795 | 11514 |
| 680 | 20240527 | 091500 | 593846595 | 3765 | 3785 | 3815 | 3740 | 18053 |
| 681 | 20240527 | 091400 | 525676470 | 3780 | 3770 | 3845 | 3755 | 18394 |
| 682 | 20240527 | 091300 | 456160140 | 3775 | 3670 | 3775 | 3670 | 24663 |
| 683 | 20240527 | 091200 | 364527880 | 3670 | 3635 | 3670 | 3635 | 18699 |
| 684 | 20240527 | 091100 | 296297540 | 3635 | 3595 | 3635 | 3580 | 8886 |
| 685 | 20240527 | 091000 | 264099240 | 3585 | 3600 | 3605 | 3585 | 2017 |
| 686 | 20240527 | 090900 | 256839195 | 3600 | 3595 | 3600 | 3595 | 1397 |
| 687 | 20240527 | 090800 | 251811425 | 3590 | 3540 | 3590 | 3530 | 7641 |
| 688 | 20240527 | 090700 | 224534370 | 3535 | 3560 | 3560 | 3535 | 233 |
| 689 | 20240527 | 090600 | 223707165 | 3560 | 3630 | 3630 | 3520 | 12878 |
| 690 | 20240527 | 090500 | 177793900 | 3630 | 3635 | 3645 | 3630 | 1667 |
| 691 | 20240527 | 090400 | 171725405 | 3635 | 3650 | 3655 | 3635 | 2808 |
| 692 | 20240527 | 090300 | 161486435 | 3655 | 3650 | 3655 | 3550 | 6550 |
| 693 | 20240527 | 090200 | 137632175 | 3655 | 3520 | 3655 | 3520 | 9941 |
| 694 | 20240527 | 090100 | 101540095 | 3520 | 3615 | 3620 | 3500 | 6558 |
| 695 | 20240527 | 090000 | 78160750 | 3620 | 3650 | 3655 | 3585 | 21438 |