29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 3 | 20240527 | 185400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20240527 | 185300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20240527 | 185200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20240527 | 185100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20240527 | 185000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20240527 | 184900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20240527 | 184800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20240527 | 184700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20240527 | 184600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20240527 | 184500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20240527 | 184400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20240527 | 184300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20240527 | 184200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20240527 | 184100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20240527 | 184000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20240527 | 183900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20240527 | 183800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20240527 | 183700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20240527 | 183600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20240527 | 183500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20240527 | 183400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20240527 | 183300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20240527 | 183200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20240527 | 183100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20240527 | 183000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20240527 | 182900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20240527 | 182800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20240527 | 182700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20240527 | 182600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20240527 | 182500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 33 | 20240527 | 182400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20240527 | 182300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20240527 | 182200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20240527 | 182100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20240527 | 182000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20240527 | 181900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20240527 | 181800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20240527 | 181700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20240527 | 181600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20240527 | 181500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20240527 | 181400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20240527 | 181300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20240527 | 181200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20240527 | 181100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20240527 | 181000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20240527 | 180900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20240527 | 180800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20240527 | 180700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20240527 | 180600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20240527 | 180500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20240527 | 180400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20240527 | 180300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20240527 | 180200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20240527 | 180100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20240527 | 180000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20240527 | 175900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20240527 | 175800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20240527 | 175700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20240527 | 175600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20240527 | 175500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 63 | 20240527 | 175400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20240527 | 175300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20240527 | 175200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20240527 | 175100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20240527 | 175000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20240527 | 174900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20240527 | 174800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20240527 | 174700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20240527 | 174600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20240527 | 174500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20240527 | 174400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20240527 | 174300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20240527 | 174200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20240527 | 174100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20240527 | 174000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20240527 | 173900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20240527 | 173800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20240527 | 173700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20240527 | 173600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20240527 | 173500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20240527 | 173400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20240527 | 173300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20240527 | 173200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20240527 | 173100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20240527 | 173000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20240527 | 172900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20240527 | 172800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20240527 | 172700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20240527 | 172600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20240527 | 172500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 93 | 20240527 | 172400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20240527 | 172300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20240527 | 172200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20240527 | 172100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20240527 | 172000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20240527 | 171900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20240527 | 171800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20240527 | 171700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20240527 | 171600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20240527 | 171500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20240527 | 171400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20240527 | 171300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20240527 | 171200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20240527 | 171100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20240527 | 171000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20240527 | 170900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20240527 | 170800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20240527 | 170700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20240527 | 170600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20240527 | 170500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20240527 | 170400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20240527 | 170300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20240527 | 170200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20240527 | 170100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20240527 | 170000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20240527 | 165900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20240527 | 165800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20240527 | 165700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20240527 | 165600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20240527 | 165500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 123 | 20240527 | 165400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20240527 | 165300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20240527 | 165200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20240527 | 165100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20240527 | 165000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20240527 | 164900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20240527 | 164800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20240527 | 164700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20240527 | 164600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20240527 | 164500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20240527 | 164400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20240527 | 164300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20240527 | 164200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20240527 | 164100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20240527 | 164000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20240527 | 163900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20240527 | 163800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20240527 | 163700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20240527 | 163600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20240527 | 163500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20240527 | 163400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20240527 | 163300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20240527 | 163200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20240527 | 163100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20240527 | 163000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20240527 | 162900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20240527 | 162800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20240527 | 162700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20240527 | 162600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20240527 | 162500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 153 | 20240527 | 162400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20240527 | 162300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20240527 | 162200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20240527 | 162100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20240527 | 162000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20240527 | 161900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20240527 | 161800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20240527 | 161700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20240527 | 161600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20240527 | 161500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20240527 | 161400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20240527 | 161300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20240527 | 161200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20240527 | 161100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20240527 | 161000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20240527 | 160900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20240527 | 160800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20240527 | 160700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20240527 | 160600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20240527 | 160500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20240527 | 160400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20240527 | 160300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20240527 | 160200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20240527 | 160100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20240527 | 160000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20240527 | 155900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20240527 | 155800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20240527 | 155700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20240527 | 155600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20240527 | 155500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 183 | 20240527 | 155400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20240527 | 155300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20240527 | 155200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20240527 | 155100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20240527 | 155000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20240527 | 154900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20240527 | 154800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20240527 | 154700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20240527 | 154600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20240527 | 154500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20240527 | 154400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20240527 | 154300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20240527 | 154200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20240527 | 154100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20240527 | 154000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20240527 | 153900 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20240527 | 153800 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20240527 | 153700 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20240527 | 153600 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20240527 | 153500 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20240527 | 153400 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20240527 | 153300 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20240527 | 153200 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20240527 | 153100 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20240527 | 153000 | 1479767280 | 3835 | 3835 | 3835 | 3835 | 11697 |
| 208 | 20240527 | 152900 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240527 | 152800 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240527 | 152700 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240527 | 152600 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240527 | 152500 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 213 | 20240527 | 152400 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240527 | 152300 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240527 | 152200 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240527 | 152100 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240527 | 152000 | 1434909285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20240527 | 151900 | 1434909285 | 3840 | 3830 | 3840 | 3820 | 6310 |
| 219 | 20240527 | 151800 | 1410785090 | 3830 | 3840 | 3840 | 3830 | 2165 |
| 220 | 20240527 | 151700 | 1402481680 | 3840 | 3840 | 3845 | 3840 | 1387 |
| 221 | 20240527 | 151600 | 1397155580 | 3845 | 3840 | 3845 | 3840 | 85 |
| 222 | 20240527 | 151500 | 1396829130 | 3850 | 3830 | 3855 | 3830 | 3019 |
| 223 | 20240527 | 151400 | 1385255860 | 3825 | 3830 | 3830 | 3825 | 1260 |
| 224 | 20240527 | 151300 | 1380431490 | 3830 | 3835 | 3835 | 3830 | 2117 |
| 225 | 20240527 | 151200 | 1372323130 | 3835 | 3835 | 3835 | 3835 | 3648 |
| 226 | 20240527 | 151100 | 1358333050 | 3840 | 3835 | 3840 | 3835 | 1265 |
| 227 | 20240527 | 151000 | 1353476240 | 3840 | 3830 | 3840 | 3830 | 812 |
| 228 | 20240527 | 150900 | 1350364160 | 3830 | 3830 | 3835 | 3830 | 840 |
| 229 | 20240527 | 150800 | 1347144710 | 3840 | 3840 | 3840 | 3840 | 3 |
| 230 | 20240527 | 150700 | 1347133190 | 3840 | 3835 | 3840 | 3835 | 384 |
| 231 | 20240527 | 150600 | 1345660010 | 3835 | 3835 | 3835 | 3835 | 1488 |
| 232 | 20240527 | 150500 | 1339953530 | 3840 | 3840 | 3840 | 3840 | 286 |
| 233 | 20240527 | 150400 | 1338855290 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20240527 | 150300 | 1338855290 | 3840 | 3840 | 3840 | 3840 | 240 |
| 235 | 20240527 | 150200 | 1337933690 | 3845 | 3840 | 3845 | 3840 | 131 |
| 236 | 20240527 | 150100 | 1337430545 | 3840 | 3835 | 3840 | 3835 | 184 |
| 237 | 20240527 | 150000 | 1336724405 | 3835 | 3835 | 3835 | 3835 | 442 |
| 238 | 20240527 | 145900 | 1335029335 | 3830 | 3830 | 3835 | 3830 | 1847 |
| 239 | 20240527 | 145800 | 1327951455 | 3830 | 3830 | 3830 | 3830 | 4 |
| 240 | 20240527 | 145700 | 1327936135 | 3830 | 3830 | 3830 | 3830 | 2568 |
| 241 | 20240527 | 145600 | 1318100695 | 3830 | 3830 | 3830 | 3830 | 563 |
| 242 | 20240527 | 145500 | 1315944405 | 3830 | 3835 | 3835 | 3830 | 211 |
| 243 | 20240527 | 145400 | 1315136265 | 3835 | 3830 | 3835 | 3830 | 943 |
| 244 | 20240527 | 145300 | 1311524175 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20240527 | 145200 | 1311524175 | 3835 | 3830 | 3835 | 3830 | 1980 |
| 246 | 20240527 | 145100 | 1303937520 | 3830 | 3830 | 3830 | 3830 | 987 |
| 247 | 20240527 | 145000 | 1300157310 | 3830 | 3830 | 3830 | 3825 | 1776 |
| 248 | 20240527 | 144900 | 1293359685 | 3835 | 3830 | 3835 | 3830 | 2485 |
| 249 | 20240527 | 144800 | 1283842125 | 3835 | 3835 | 3835 | 3835 | 777 |
| 250 | 20240527 | 144700 | 1280862330 | 3835 | 3845 | 3845 | 3835 | 875 |
| 251 | 20240527 | 144600 | 1277503020 | 3845 | 3840 | 3845 | 3835 | 9271 |
| 252 | 20240527 | 144500 | 1241913390 | 3835 | 3840 | 3840 | 3835 | 3761 |
| 253 | 20240527 | 144400 | 1227471585 | 3845 | 3845 | 3845 | 3845 | 985 |
| 254 | 20240527 | 144300 | 1223684260 | 3845 | 3835 | 3845 | 3835 | 2264 |
| 255 | 20240527 | 144200 | 1214987810 | 3840 | 3840 | 3840 | 3840 | 1842 |
| 256 | 20240527 | 144100 | 1207914530 | 3840 | 3850 | 3850 | 3840 | 3014 |
| 257 | 20240527 | 144000 | 1196327235 | 3850 | 3845 | 3850 | 3845 | 7911 |
| 258 | 20240527 | 143900 | 1165904795 | 3850 | 3845 | 3850 | 3845 | 217 |
| 259 | 20240527 | 143800 | 1165070420 | 3845 | 3850 | 3850 | 3845 | 3168 |
| 260 | 20240527 | 143700 | 1152874910 | 3855 | 3855 | 3855 | 3855 | 1 |
| 261 | 20240527 | 143600 | 1152871055 | 3850 | 3855 | 3855 | 3850 | 428 |
| 262 | 20240527 | 143500 | 1151221590 | 3865 | 3865 | 3865 | 3865 | 6 |
| 263 | 20240527 | 143400 | 1151198400 | 3855 | 3855 | 3855 | 3855 | 236 |
| 264 | 20240527 | 143300 | 1150288620 | 3865 | 3865 | 3865 | 3855 | 303 |
| 265 | 20240527 | 143200 | 1149119895 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20240527 | 143100 | 1149119895 | 3865 | 3855 | 3865 | 3855 | 489 |
| 267 | 20240527 | 143000 | 1147232925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20240527 | 142900 | 1147232925 | 3865 | 3855 | 3865 | 3855 | 52 |
| 269 | 20240527 | 142800 | 1147032425 | 3865 | 3865 | 3865 | 3865 | 2 |
| 270 | 20240527 | 142700 | 1147024695 | 3855 | 3855 | 3855 | 3855 | 47 |
| 271 | 20240527 | 142600 | 1146843510 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20240527 | 142500 | 1146843510 | 3865 | 3865 | 3865 | 3865 | 100 |
| 273 | 20240527 | 142400 | 1146457010 | 3870 | 3850 | 3870 | 3850 | 610 |
| 274 | 20240527 | 142300 | 1144102470 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20240527 | 142200 | 1144102470 | 3865 | 3865 | 3870 | 3845 | 2005 |
| 276 | 20240527 | 142100 | 1136382770 | 3865 | 3855 | 3865 | 3855 | 945 |
| 277 | 20240527 | 142000 | 1132732890 | 3855 | 3860 | 3860 | 3855 | 778 |
| 278 | 20240527 | 141900 | 1129731035 | 3865 | 3865 | 3865 | 3865 | 120 |
| 279 | 20240527 | 141800 | 1129267235 | 3860 | 3865 | 3865 | 3860 | 1504 |
| 280 | 20240527 | 141700 | 1123461610 | 3865 | 3860 | 3865 | 3850 | 603 |
| 281 | 20240527 | 141600 | 1121133335 | 3860 | 3860 | 3860 | 3860 | 60 |
| 282 | 20240527 | 141500 | 1120901735 | 3850 | 3850 | 3850 | 3850 | 688 |
| 283 | 20240527 | 141400 | 1118252935 | 3860 | 3860 | 3860 | 3860 | 20 |
| 284 | 20240527 | 141300 | 1118175735 | 3850 | 3855 | 3855 | 3850 | 3065 |
| 285 | 20240527 | 141200 | 1106375020 | 3865 | 3855 | 3865 | 3855 | 243 |
| 286 | 20240527 | 141100 | 1105437935 | 3855 | 3860 | 3860 | 3855 | 141 |
| 287 | 20240527 | 141000 | 1104893880 | 3855 | 3855 | 3855 | 3855 | 420 |
| 288 | 20240527 | 140900 | 1103274780 | 3860 | 3860 | 3860 | 3855 | 370 |
| 289 | 20240527 | 140800 | 1101848175 | 3860 | 3860 | 3860 | 3860 | 200 |
| 290 | 20240527 | 140700 | 1101076175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 291 | 20240527 | 140600 | 1101076175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 292 | 20240527 | 140500 | 1101076175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20240527 | 140400 | 1101076175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20240527 | 140300 | 1101076175 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20240527 | 140200 | 1101076175 | 3865 | 3865 | 3865 | 3865 | 100 |
| 296 | 20240527 | 140100 | 1100689675 | 3865 | 3865 | 3865 | 3865 | 101 |
| 297 | 20240527 | 140000 | 1100299310 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20240527 | 135900 | 1100299310 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20240527 | 135800 | 1100299310 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20240527 | 135700 | 1100299310 | 3865 | 3860 | 3865 | 3860 | 1403 |
| 301 | 20240527 | 135600 | 1094883680 | 3860 | 3860 | 3860 | 3860 | 2 |
| 302 | 20240527 | 135500 | 1094875960 | 3855 | 3860 | 3860 | 3855 | 30 |
| 303 | 20240527 | 135400 | 1094760260 | 3860 | 3855 | 3860 | 3855 | 247 |
| 304 | 20240527 | 135300 | 1093808065 | 3855 | 3855 | 3855 | 3855 | 1 |
| 305 | 20240527 | 135200 | 1093804210 | 3860 | 3855 | 3860 | 3855 | 29 |
| 306 | 20240527 | 135100 | 1093692385 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20240527 | 135000 | 1093692385 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20240527 | 134900 | 1093692385 | 3860 | 3855 | 3860 | 3855 | 1010 |
| 309 | 20240527 | 134800 | 1089798785 | 3860 | 3860 | 3860 | 3860 | 2 |
| 310 | 20240527 | 134700 | 1089791065 | 3850 | 3860 | 3860 | 3850 | 2001 |
| 311 | 20240527 | 134600 | 1082087205 | 3860 | 3860 | 3860 | 3860 | 0 |
| 312 | 20240527 | 134500 | 1082087205 | 3860 | 3855 | 3860 | 3855 | 14 |
| 313 | 20240527 | 134400 | 1082033225 | 3855 | 3850 | 3855 | 3850 | 184 |
| 314 | 20240527 | 134300 | 1081324155 | 3855 | 3855 | 3855 | 3855 | 16 |
| 315 | 20240527 | 134200 | 1081262475 | 3860 | 3860 | 3860 | 3860 | 0 |
| 316 | 20240527 | 134100 | 1081262475 | 3860 | 3860 | 3860 | 3860 | 0 |
| 317 | 20240527 | 134000 | 1081262475 | 3860 | 3860 | 3860 | 3860 | 1 |
| 318 | 20240527 | 133900 | 1081258615 | 3860 | 3860 | 3860 | 3860 | 0 |
| 319 | 20240527 | 133800 | 1081258615 | 3860 | 3860 | 3860 | 3860 | 0 |
| 320 | 20240527 | 133700 | 1081258615 | 3860 | 3860 | 3860 | 3860 | 0 |
| 321 | 20240527 | 133600 | 1081258615 | 3860 | 3855 | 3860 | 3855 | 85 |
| 322 | 20240527 | 133500 | 1080930930 | 3850 | 3850 | 3850 | 3850 | 288 |
| 323 | 20240527 | 133400 | 1079822130 | 3850 | 3855 | 3855 | 3850 | 22 |
| 324 | 20240527 | 133300 | 1079737350 | 3855 | 3855 | 3855 | 3855 | 0 |
| 325 | 20240527 | 133200 | 1079737350 | 3855 | 3860 | 3860 | 3855 | 28 |
| 326 | 20240527 | 133100 | 1079629370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 327 | 20240527 | 133000 | 1079629370 | 3865 | 3865 | 3865 | 3865 | 20 |
| 328 | 20240527 | 132900 | 1079552070 | 3870 | 3870 | 3870 | 3870 | 0 |
| 329 | 20240527 | 132800 | 1079552070 | 3870 | 3870 | 3870 | 3870 | 0 |
| 330 | 20240527 | 132700 | 1079552070 | 3870 | 3870 | 3870 | 3870 | 0 |
| 331 | 20240527 | 132600 | 1079552070 | 3870 | 3860 | 3870 | 3860 | 60 |
| 332 | 20240527 | 132500 | 1079320460 | 3870 | 3870 | 3870 | 3870 | 2 |
| 333 | 20240527 | 132400 | 1079312720 | 3855 | 3870 | 3870 | 3855 | 1358 |
| 334 | 20240527 | 132300 | 1074066380 | 3870 | 3870 | 3870 | 3870 | 21 |
| 335 | 20240527 | 132200 | 1073985110 | 3870 | 3870 | 3870 | 3870 | 195 |
| 336 | 20240527 | 132100 | 1073230460 | 3875 | 3875 | 3875 | 3875 | 0 |
| 337 | 20240527 | 132000 | 1073230460 | 3875 | 3870 | 3875 | 3870 | 330 |
| 338 | 20240527 | 131900 | 1071951715 | 3880 | 3875 | 3880 | 3875 | 19 |
| 339 | 20240527 | 131800 | 1071878085 | 3875 | 3870 | 3875 | 3870 | 1097 |
| 340 | 20240527 | 131700 | 1067628890 | 3870 | 3870 | 3870 | 3870 | 0 |
| 341 | 20240527 | 131600 | 1067628890 | 3870 | 3870 | 3870 | 3870 | 1 |
| 342 | 20240527 | 131500 | 1067625020 | 3870 | 3870 | 3870 | 3870 | 98 |
| 343 | 20240527 | 131400 | 1067245760 | 3870 | 3870 | 3870 | 3870 | 0 |
| 344 | 20240527 | 131300 | 1067245760 | 3870 | 3870 | 3870 | 3870 | 710 |
| 345 | 20240527 | 131200 | 1064498060 | 3870 | 3870 | 3870 | 3870 | 100 |
| 346 | 20240527 | 131100 | 1064111060 | 3870 | 3850 | 3870 | 3850 | 1518 |
| 347 | 20240527 | 131000 | 1058265380 | 3850 | 3850 | 3850 | 3850 | 0 |
| 348 | 20240527 | 130900 | 1058265380 | 3850 | 3850 | 3850 | 3850 | 20 |
| 349 | 20240527 | 130800 | 1058188380 | 3840 | 3835 | 3840 | 3835 | 12319 |
| 350 | 20240527 | 130700 | 1010884420 | 3835 | 3840 | 3840 | 3835 | 1342 |
| 351 | 20240527 | 130600 | 1005734895 | 3840 | 3840 | 3850 | 3840 | 274 |
| 352 | 20240527 | 130500 | 1004682705 | 3850 | 3845 | 3850 | 3845 | 51 |
| 353 | 20240527 | 130400 | 1004486605 | 3845 | 3845 | 3845 | 3845 | 12 |
| 354 | 20240527 | 130300 | 1004440465 | 3845 | 3845 | 3845 | 3845 | 473 |
| 355 | 20240527 | 130200 | 1002621780 | 3845 | 3845 | 3845 | 3845 | 5 |
| 356 | 20240527 | 130100 | 1002602555 | 3850 | 3845 | 3850 | 3840 | 310 |
| 357 | 20240527 | 130000 | 1001411825 | 3845 | 3845 | 3845 | 3845 | 30 |
| 358 | 20240527 | 125900 | 1001296475 | 3845 | 3845 | 3845 | 3845 | 23 |
| 359 | 20240527 | 125800 | 1001208040 | 3840 | 3845 | 3845 | 3840 | 220 |
| 360 | 20240527 | 125700 | 1000363190 | 3850 | 3850 | 3850 | 3850 | 32 |
| 361 | 20240527 | 125600 | 1000239990 | 3850 | 3850 | 3850 | 3850 | 0 |
| 362 | 20240527 | 125500 | 1000239990 | 3850 | 3850 | 3850 | 3840 | 617 |
| 363 | 20240527 | 125400 | 997864640 | 3840 | 3840 | 3840 | 3840 | 7 |
| 364 | 20240527 | 125300 | 997837760 | 3855 | 3850 | 3855 | 3840 | 103 |
| 365 | 20240527 | 125200 | 997442200 | 3855 | 3855 | 3855 | 3855 | 0 |
| 366 | 20240527 | 125100 | 997442200 | 3855 | 3855 | 3855 | 3855 | 44 |
| 367 | 20240527 | 125000 | 997272580 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 368 | 20240527 | 124900 | 993417580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 369 | 20240527 | 124800 | 993417580 | 3855 | 3855 | 3855 | 3855 | 4 |
| 370 | 20240527 | 124700 | 993402160 | 3855 | 3855 | 3855 | 3855 | 0 |
| 371 | 20240527 | 124600 | 993402160 | 3855 | 3855 | 3855 | 3835 | 1949 |
| 372 | 20240527 | 124500 | 985927305 | 3840 | 3840 | 3855 | 3840 | 1057 |
| 373 | 20240527 | 124400 | 981868395 | 3835 | 3835 | 3855 | 3835 | 7 |
| 374 | 20240527 | 124300 | 981841510 | 3855 | 3850 | 3855 | 3830 | 57 |
| 375 | 20240527 | 124200 | 981622145 | 3850 | 3840 | 3850 | 3840 | 261 |
| 376 | 20240527 | 124100 | 980619885 | 3840 | 3830 | 3840 | 3830 | 177 |
| 377 | 20240527 | 124000 | 979940775 | 3840 | 3840 | 3840 | 3835 | 505 |
| 378 | 20240527 | 123900 | 978001585 | 3835 | 3835 | 3835 | 3835 | 243 |
| 379 | 20240527 | 123800 | 977069680 | 3835 | 3835 | 3835 | 3835 | 0 |
| 380 | 20240527 | 123700 | 977069680 | 3835 | 3835 | 3835 | 3835 | 0 |
| 381 | 20240527 | 123600 | 977069680 | 3835 | 3835 | 3835 | 3835 | 89 |
| 382 | 20240527 | 123500 | 976728365 | 3830 | 3830 | 3830 | 3830 | 275 |
| 383 | 20240527 | 123400 | 975675115 | 3820 | 3825 | 3825 | 3820 | 186 |
| 384 | 20240527 | 123300 | 974964490 | 3835 | 3820 | 3835 | 3820 | 762 |
| 385 | 20240527 | 123200 | 972053605 | 3820 | 3835 | 3835 | 3820 | 105 |
| 386 | 20240527 | 123100 | 971651630 | 3835 | 3830 | 3835 | 3830 | 2 |
| 387 | 20240527 | 123000 | 971643965 | 3820 | 3820 | 3820 | 3820 | 0 |
| 388 | 20240527 | 122900 | 971643965 | 3820 | 3820 | 3820 | 3820 | 0 |
| 389 | 20240527 | 122800 | 971643965 | 3820 | 3825 | 3835 | 3820 | 201 |
| 390 | 20240527 | 122700 | 970874515 | 3825 | 3825 | 3825 | 3825 | 3 |
| 391 | 20240527 | 122600 | 970863040 | 3825 | 3825 | 3825 | 3825 | 34 |
| 392 | 20240527 | 122500 | 970732990 | 3825 | 3835 | 3835 | 3825 | 328 |
| 393 | 20240527 | 122400 | 969477590 | 3820 | 3825 | 3825 | 3820 | 1996 |
| 394 | 20240527 | 122300 | 961849240 | 3840 | 3840 | 3840 | 3840 | 0 |
| 395 | 20240527 | 122200 | 961849240 | 3840 | 3840 | 3840 | 3840 | 0 |
| 396 | 20240527 | 122100 | 961849240 | 3840 | 3820 | 3840 | 3820 | 1504 |
| 397 | 20240527 | 122000 | 956083555 | 3820 | 3825 | 3825 | 3820 | 2537 |
| 398 | 20240527 | 121900 | 946390465 | 3840 | 3825 | 3840 | 3825 | 129 |
| 399 | 20240527 | 121800 | 945896975 | 3825 | 3840 | 3840 | 3825 | 3340 |
| 400 | 20240527 | 121700 | 933110475 | 3840 | 3840 | 3840 | 3840 | 120 |
| 401 | 20240527 | 121600 | 932649675 | 3840 | 3845 | 3845 | 3825 | 113 |
| 402 | 20240527 | 121500 | 932217395 | 3845 | 3845 | 3845 | 3845 | 2 |
| 403 | 20240527 | 121400 | 932209705 | 3850 | 3820 | 3850 | 3820 | 401 |
| 404 | 20240527 | 121300 | 930677855 | 3820 | 3830 | 3830 | 3820 | 735 |
| 405 | 20240527 | 121200 | 927868665 | 3830 | 3830 | 3830 | 3830 | 1 |
| 406 | 20240527 | 121100 | 927864835 | 3850 | 3820 | 3850 | 3820 | 264 |
| 407 | 20240527 | 121000 | 926848495 | 3825 | 3825 | 3835 | 3825 | 1245 |
| 408 | 20240527 | 120900 | 922086350 | 3825 | 3825 | 3825 | 3820 | 1211 |
| 409 | 20240527 | 120800 | 917454280 | 3820 | 3825 | 3825 | 3820 | 161 |
| 410 | 20240527 | 120700 | 916838505 | 3825 | 3820 | 3825 | 3815 | 2137 |
| 411 | 20240527 | 120600 | 908675635 | 3820 | 3825 | 3825 | 3820 | 2349 |
| 412 | 20240527 | 120500 | 899702355 | 3825 | 3830 | 3830 | 3825 | 256 |
| 413 | 20240527 | 120400 | 898723130 | 3825 | 3825 | 3830 | 3825 | 3121 |
| 414 | 20240527 | 120300 | 886785230 | 3825 | 3825 | 3825 | 3820 | 5547 |
| 415 | 20240527 | 120200 | 865573795 | 3830 | 3835 | 3835 | 3825 | 3683 |
| 416 | 20240527 | 120100 | 851474670 | 3835 | 3850 | 3850 | 3835 | 141 |
| 417 | 20240527 | 120000 | 850933845 | 3850 | 3850 | 3850 | 3850 | 5 |
| 418 | 20240527 | 115900 | 850914595 | 3850 | 3850 | 3850 | 3830 | 32 |
| 419 | 20240527 | 115800 | 850791995 | 3850 | 3835 | 3850 | 3830 | 324 |
| 420 | 20240527 | 115700 | 849549485 | 3850 | 3840 | 3850 | 3840 | 123 |
| 421 | 20240527 | 115600 | 849077135 | 3850 | 3840 | 3855 | 3840 | 560 |
| 422 | 20240527 | 115500 | 846922950 | 3855 | 3855 | 3855 | 3855 | 0 |
| 423 | 20240527 | 115400 | 846922950 | 3855 | 3845 | 3855 | 3845 | 62 |
| 424 | 20240527 | 115300 | 846684540 | 3830 | 3840 | 3855 | 3830 | 113 |
| 425 | 20240527 | 115200 | 846250625 | 3835 | 3835 | 3835 | 3835 | 51 |
| 426 | 20240527 | 115100 | 846055040 | 3835 | 3830 | 3835 | 3830 | 537 |
| 427 | 20240527 | 115000 | 843998315 | 3830 | 3835 | 3835 | 3825 | 755 |
| 428 | 20240527 | 114900 | 841109150 | 3825 | 3840 | 3840 | 3825 | 19107 |
| 429 | 20240527 | 114800 | 767769080 | 3845 | 3845 | 3845 | 3845 | 504 |
| 430 | 20240527 | 114700 | 765831200 | 3845 | 3845 | 3845 | 3845 | 470 |
| 431 | 20240527 | 114600 | 764024050 | 3845 | 3845 | 3845 | 3840 | 1123 |
| 432 | 20240527 | 114500 | 759711115 | 3855 | 3845 | 3855 | 3840 | 10986 |
| 433 | 20240527 | 114400 | 717476560 | 3845 | 3845 | 3845 | 3845 | 1 |
| 434 | 20240527 | 114300 | 717472715 | 3845 | 3845 | 3845 | 3845 | 1 |
| 435 | 20240527 | 114200 | 717468870 | 3850 | 3855 | 3855 | 3850 | 1234 |
| 436 | 20240527 | 114100 | 712717920 | 3855 | 3855 | 3855 | 3855 | 4 |
| 437 | 20240527 | 114000 | 712702500 | 3850 | 3855 | 3855 | 3850 | 75 |
| 438 | 20240527 | 113900 | 712413735 | 3855 | 3855 | 3855 | 3855 | 28 |
| 439 | 20240527 | 113800 | 712305795 | 3865 | 3865 | 3865 | 3865 | 2 |
| 440 | 20240527 | 113700 | 712298065 | 3850 | 3855 | 3855 | 3850 | 7470 |
| 441 | 20240527 | 113600 | 683524955 | 3865 | 3860 | 3865 | 3860 | 359 |
| 442 | 20240527 | 113500 | 682139195 | 3865 | 3865 | 3865 | 3865 | 0 |
| 443 | 20240527 | 113400 | 682139195 | 3865 | 3865 | 3865 | 3860 | 947 |
| 444 | 20240527 | 113300 | 678479055 | 3860 | 3860 | 3860 | 3860 | 151 |
| 445 | 20240527 | 113200 | 677896195 | 3865 | 3865 | 3865 | 3865 | 0 |
| 446 | 20240527 | 113100 | 677896195 | 3865 | 3860 | 3865 | 3855 | 34 |
| 447 | 20240527 | 113000 | 677765090 | 3865 | 3860 | 3865 | 3860 | 16 |
| 448 | 20240527 | 112900 | 677703320 | 3860 | 3860 | 3860 | 3860 | 400 |
| 449 | 20240527 | 112800 | 676159320 | 3860 | 3860 | 3860 | 3860 | 278 |
| 450 | 20240527 | 112700 | 675086240 | 3860 | 3860 | 3860 | 3860 | 115 |
| 451 | 20240527 | 112600 | 674642340 | 3860 | 3860 | 3860 | 3860 | 607 |
| 452 | 20240527 | 112500 | 672299320 | 3865 | 3865 | 3865 | 3865 | 278 |
| 453 | 20240527 | 112400 | 671224850 | 3865 | 3865 | 3865 | 3865 | 522 |
| 454 | 20240527 | 112300 | 669207320 | 3860 | 3865 | 3865 | 3860 | 550 |
| 455 | 20240527 | 112200 | 667082320 | 3865 | 3870 | 3870 | 3865 | 503 |
| 456 | 20240527 | 112100 | 665138115 | 3870 | 3865 | 3870 | 3865 | 552 |
| 457 | 20240527 | 112000 | 663004535 | 3865 | 3865 | 3865 | 3865 | 518 |
| 458 | 20240527 | 111900 | 661002465 | 3870 | 3865 | 3870 | 3865 | 403 |
| 459 | 20240527 | 111800 | 659444855 | 3865 | 3865 | 3865 | 3865 | 414 |
| 460 | 20240527 | 111700 | 657844745 | 3870 | 3855 | 3870 | 3855 | 140 |
| 461 | 20240527 | 111600 | 657303895 | 3855 | 3850 | 3855 | 3850 | 918 |
| 462 | 20240527 | 111500 | 653766490 | 3855 | 3860 | 3860 | 3855 | 2365 |
| 463 | 20240527 | 111400 | 644649410 | 3860 | 3860 | 3860 | 3860 | 5291 |
| 464 | 20240527 | 111300 | 624226150 | 3865 | 3865 | 3865 | 3865 | 73 |
| 465 | 20240527 | 111200 | 623944005 | 3875 | 3875 | 3875 | 3865 | 134 |
| 466 | 20240527 | 111100 | 623426055 | 3865 | 3865 | 3865 | 3865 | 9 |
| 467 | 20240527 | 111000 | 623391270 | 3875 | 3875 | 3875 | 3875 | 10 |
| 468 | 20240527 | 110900 | 623352520 | 3865 | 3865 | 3865 | 3865 | 275 |
| 469 | 20240527 | 110800 | 622289645 | 3865 | 3875 | 3875 | 3865 | 1735 |
| 470 | 20240527 | 110700 | 615583790 | 3875 | 3875 | 3875 | 3865 | 948 |
| 471 | 20240527 | 110600 | 611919550 | 3880 | 3875 | 3880 | 3865 | 1224 |
| 472 | 20240527 | 110500 | 607188090 | 3875 | 3870 | 3875 | 3870 | 1936 |
| 473 | 20240527 | 110400 | 599686180 | 3865 | 3865 | 3865 | 3865 | 200 |
| 474 | 20240527 | 110300 | 598913180 | 3865 | 3865 | 3865 | 3865 | 20 |
| 475 | 20240527 | 110200 | 598835880 | 3865 | 3865 | 3865 | 3865 | 0 |
| 476 | 20240527 | 110100 | 598835880 | 3865 | 3865 | 3865 | 3865 | 8037 |
| 477 | 20240527 | 110000 | 567772875 | 3860 | 3865 | 3865 | 3860 | 1657 |
| 478 | 20240527 | 105900 | 561369335 | 3865 | 3870 | 3870 | 3865 | 817 |
| 479 | 20240527 | 105800 | 558211530 | 3865 | 3865 | 3865 | 3865 | 224 |
| 480 | 20240527 | 105700 | 557345770 | 3870 | 3870 | 3870 | 3865 | 1084 |
| 481 | 20240527 | 105600 | 553156060 | 3870 | 3875 | 3880 | 3870 | 1960 |
| 482 | 20240527 | 105500 | 545561060 | 3880 | 3875 | 3880 | 3875 | 222 |
| 483 | 20240527 | 105400 | 544700800 | 3875 | 3870 | 3875 | 3870 | 475 |
| 484 | 20240527 | 105300 | 542860265 | 3880 | 3865 | 3880 | 3865 | 702 |
| 485 | 20240527 | 105200 | 540147005 | 3865 | 3865 | 3865 | 3865 | 1041 |
| 486 | 20240527 | 105100 | 536123540 | 3865 | 3880 | 3880 | 3865 | 686 |
| 487 | 20240527 | 105000 | 533465715 | 3880 | 3880 | 3880 | 3880 | 27 |
| 488 | 20240527 | 104900 | 533360955 | 3865 | 3875 | 3875 | 3865 | 740 |
| 489 | 20240527 | 104800 | 530499660 | 3880 | 3880 | 3880 | 3880 | 3 |
| 490 | 20240527 | 104700 | 530488020 | 3875 | 3875 | 3875 | 3875 | 0 |
| 491 | 20240527 | 104600 | 530488020 | 3875 | 3875 | 3875 | 3875 | 0 |
| 492 | 20240527 | 104500 | 530488020 | 3875 | 3875 | 3875 | 3875 | 40 |
| 493 | 20240527 | 104400 | 530333020 | 3870 | 3880 | 3880 | 3870 | 1028 |
| 494 | 20240527 | 104300 | 526345660 | 3865 | 3870 | 3870 | 3865 | 400 |
| 495 | 20240527 | 104200 | 524799650 | 3880 | 3880 | 3880 | 3880 | 1 |
| 496 | 20240527 | 104100 | 524795770 | 3865 | 3865 | 3865 | 3865 | 0 |
| 497 | 20240527 | 104000 | 524795770 | 3865 | 3865 | 3865 | 3865 | 0 |
| 498 | 20240527 | 103900 | 524795770 | 3865 | 3865 | 3865 | 3865 | 0 |
| 499 | 20240527 | 103800 | 524795770 | 3865 | 3865 | 3865 | 3865 | 10 |
| 500 | 20240527 | 103700 | 524757120 | 3865 | 3865 | 3865 | 3865 | 343 |
| 501 | 20240527 | 103600 | 523431425 | 3880 | 3880 | 3880 | 3880 | 19 |
| 502 | 20240527 | 103500 | 523357705 | 3880 | 3865 | 3880 | 3865 | 6 |
| 503 | 20240527 | 103400 | 523334485 | 3865 | 3880 | 3880 | 3865 | 136 |
| 504 | 20240527 | 103300 | 522806970 | 3865 | 3865 | 3865 | 3865 | 102 |
| 505 | 20240527 | 103200 | 522412740 | 3865 | 3875 | 3875 | 3865 | 1457 |
| 506 | 20240527 | 103100 | 516779145 | 3875 | 3875 | 3875 | 3875 | 1 |
| 507 | 20240527 | 103000 | 516775270 | 3880 | 3870 | 3880 | 3870 | 17 |
| 508 | 20240527 | 102900 | 516709380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 509 | 20240527 | 102800 | 516709380 | 3870 | 3880 | 3885 | 3870 | 393 |
| 510 | 20240527 | 102700 | 515187340 | 3885 | 3880 | 3885 | 3880 | 484 |
| 511 | 20240527 | 102600 | 513309320 | 3885 | 3880 | 3885 | 3880 | 357 |
| 512 | 20240527 | 102500 | 511922390 | 3880 | 3880 | 3880 | 3880 | 200 |
| 513 | 20240527 | 102400 | 511146390 | 3880 | 3885 | 3885 | 3880 | 234 |
| 514 | 20240527 | 102300 | 510238450 | 3885 | 3885 | 3885 | 3865 | 401 |
| 515 | 20240527 | 102200 | 508685440 | 3885 | 3890 | 3890 | 3885 | 129 |
| 516 | 20240527 | 102100 | 508183820 | 3890 | 3885 | 3890 | 3885 | 34 |
| 517 | 20240527 | 102000 | 508051720 | 3865 | 3890 | 3890 | 3865 | 2581 |
| 518 | 20240527 | 101900 | 498036960 | 3890 | 3890 | 3890 | 3890 | 67 |
| 519 | 20240527 | 101800 | 497776330 | 3900 | 3900 | 3900 | 3900 | 2 |
| 520 | 20240527 | 101700 | 497768530 | 3900 | 3900 | 3900 | 3900 | 195 |
| 521 | 20240527 | 101600 | 497008030 | 3905 | 3905 | 3905 | 3905 | 0 |
| 522 | 20240527 | 101500 | 497008030 | 3905 | 3905 | 3905 | 3905 | 1200 |
| 523 | 20240527 | 101400 | 492322030 | 3885 | 3885 | 3885 | 3885 | 30 |
| 524 | 20240527 | 101300 | 492205480 | 3910 | 3910 | 3910 | 3910 | 256 |
| 525 | 20240527 | 101200 | 491204520 | 3890 | 3890 | 3890 | 3890 | 2988 |
| 526 | 20240527 | 101100 | 479581200 | 3910 | 3890 | 3910 | 3890 | 1979 |
| 527 | 20240527 | 101000 | 471882830 | 3890 | 3890 | 3890 | 3890 | 920 |
| 528 | 20240527 | 100900 | 468304030 | 3910 | 3910 | 3910 | 3910 | 7 |
| 529 | 20240527 | 100800 | 468276660 | 3910 | 3905 | 3910 | 3905 | 528 |
| 530 | 20240527 | 100700 | 466212330 | 3910 | 3910 | 3910 | 3910 | 2 |
| 531 | 20240527 | 100600 | 466204510 | 3910 | 3895 | 3910 | 3895 | 501 |
| 532 | 20240527 | 100500 | 464253100 | 3910 | 3905 | 3910 | 3890 | 3870 |
| 533 | 20240527 | 100400 | 449134375 | 3905 | 3890 | 3905 | 3890 | 140 |
| 534 | 20240527 | 100300 | 448589625 | 3905 | 3910 | 3910 | 3905 | 6 |
| 535 | 20240527 | 100200 | 448566190 | 3910 | 3885 | 3910 | 3885 | 8108 |
| 536 | 20240527 | 100100 | 416973895 | 3890 | 3880 | 3890 | 3880 | 753 |
| 537 | 20240527 | 100000 | 414049375 | 3860 | 3880 | 3880 | 3860 | 1207 |
| 538 | 20240527 | 095900 | 409390335 | 3880 | 3860 | 3880 | 3860 | 3812 |
| 539 | 20240527 | 095800 | 394631815 | 3860 | 3880 | 3880 | 3860 | 1279 |
| 540 | 20240527 | 095700 | 389694835 | 3880 | 3860 | 3880 | 3860 | 94 |
| 541 | 20240527 | 095600 | 389331975 | 3860 | 3875 | 3880 | 3860 | 1808 |
| 542 | 20240527 | 095500 | 382350395 | 3880 | 3880 | 3880 | 3880 | 0 |
| 543 | 20240527 | 095400 | 382350395 | 3880 | 3880 | 3880 | 3880 | 1 |
| 544 | 20240527 | 095300 | 382346515 | 3880 | 3880 | 3880 | 3880 | 340 |
| 545 | 20240527 | 095200 | 381027315 | 3870 | 3860 | 3870 | 3860 | 249 |
| 546 | 20240527 | 095100 | 380065275 | 3860 | 3875 | 3875 | 3860 | 6333 |
| 547 | 20240527 | 095000 | 355616120 | 3875 | 3875 | 3875 | 3875 | 44 |
| 548 | 20240527 | 094900 | 355445620 | 3875 | 3860 | 3875 | 3860 | 216 |
| 549 | 20240527 | 094800 | 354611620 | 3860 | 3865 | 3865 | 3860 | 2860 |
| 550 | 20240527 | 094700 | 343564515 | 3875 | 3870 | 3875 | 3865 | 1201 |
| 551 | 20240527 | 094600 | 338911745 | 3870 | 3870 | 3870 | 3870 | 0 |
| 552 | 20240527 | 094500 | 338911745 | 3870 | 3870 | 3870 | 3870 | 79 |
| 553 | 20240527 | 094400 | 338606015 | 3870 | 3870 | 3870 | 3870 | 524 |
| 554 | 20240527 | 094300 | 336578135 | 3875 | 3880 | 3885 | 3875 | 4187 |
| 555 | 20240527 | 094200 | 320348135 | 3880 | 3880 | 3880 | 3880 | 360 |
| 556 | 20240527 | 094100 | 318951335 | 3885 | 3885 | 3885 | 3885 | 4 |
| 557 | 20240527 | 094000 | 318935795 | 3880 | 3875 | 3880 | 3875 | 371 |
| 558 | 20240527 | 093900 | 317496815 | 3880 | 3880 | 3880 | 3875 | 1231 |
| 559 | 20240527 | 093800 | 312723035 | 3885 | 3880 | 3885 | 3880 | 84 |
| 560 | 20240527 | 093700 | 312396810 | 3880 | 3885 | 3885 | 3880 | 3183 |
| 561 | 20240527 | 093600 | 300045430 | 3880 | 3880 | 3880 | 3880 | 50 |
| 562 | 20240527 | 093500 | 299851430 | 3880 | 3885 | 3885 | 3880 | 591 |
| 563 | 20240527 | 093400 | 297558335 | 3880 | 3880 | 3880 | 3880 | 402 |
| 564 | 20240527 | 093300 | 295998575 | 3885 | 3885 | 3885 | 3885 | 0 |
| 565 | 20240527 | 093200 | 295998575 | 3885 | 3880 | 3885 | 3880 | 11 |
| 566 | 20240527 | 093100 | 295955845 | 3880 | 3880 | 3880 | 3880 | 488 |
| 567 | 20240527 | 093000 | 294062405 | 3885 | 3895 | 3900 | 3885 | 7019 |
| 568 | 20240527 | 092900 | 266690170 | 3900 | 3900 | 3900 | 3900 | 0 |
| 569 | 20240527 | 092800 | 266690170 | 3900 | 3900 | 3900 | 3900 | 1 |
| 570 | 20240527 | 092700 | 266686270 | 3900 | 3880 | 3900 | 3880 | 364 |
| 571 | 20240527 | 092600 | 265269565 | 3880 | 3895 | 3895 | 3880 | 3986 |
| 572 | 20240527 | 092500 | 249790320 | 3905 | 3905 | 3905 | 3905 | 641 |
| 573 | 20240527 | 092400 | 247287215 | 3900 | 3880 | 3900 | 3880 | 2736 |
| 574 | 20240527 | 092300 | 236632920 | 3885 | 3885 | 3885 | 3880 | 102 |
| 575 | 20240527 | 092200 | 236237150 | 3880 | 3880 | 3880 | 3880 | 491 |
| 576 | 20240527 | 092100 | 234332070 | 3885 | 3885 | 3885 | 3885 | 101 |
| 577 | 20240527 | 092000 | 233939685 | 3880 | 3880 | 3880 | 3880 | 320 |
| 578 | 20240527 | 091900 | 232698085 | 3880 | 3880 | 3880 | 3880 | 4 |
| 579 | 20240527 | 091800 | 232682565 | 3880 | 3880 | 3880 | 3880 | 2454 |
| 580 | 20240527 | 091700 | 223161045 | 3880 | 3880 | 3880 | 3880 | 637 |
| 581 | 20240527 | 091600 | 220689485 | 3875 | 3875 | 3875 | 3875 | 236 |
| 582 | 20240527 | 091500 | 219774985 | 3875 | 3875 | 3875 | 3875 | 241 |
| 583 | 20240527 | 091400 | 218841110 | 3880 | 3880 | 3880 | 3880 | 0 |
| 584 | 20240527 | 091300 | 218841110 | 3880 | 3885 | 3885 | 3875 | 2138 |
| 585 | 20240527 | 091200 | 210553320 | 3875 | 3880 | 3880 | 3875 | 1421 |
| 586 | 20240527 | 091100 | 205046315 | 3880 | 3880 | 3880 | 3880 | 504 |
| 587 | 20240527 | 091000 | 203090795 | 3875 | 3935 | 3935 | 3875 | 3836 |
| 588 | 20240527 | 090900 | 188182095 | 3930 | 3880 | 3930 | 3880 | 7546 |
| 589 | 20240527 | 090800 | 158603475 | 3880 | 3865 | 3930 | 3855 | 5600 |
| 590 | 20240527 | 090700 | 136744845 | 3855 | 3840 | 3880 | 3840 | 261 |
| 591 | 20240527 | 090600 | 135740495 | 3840 | 3840 | 3850 | 3840 | 3338 |
| 592 | 20240527 | 090500 | 122912975 | 3840 | 3850 | 3850 | 3835 | 3592 |
| 593 | 20240527 | 090400 | 109122440 | 3840 | 3860 | 3870 | 3840 | 4516 |
| 594 | 20240527 | 090300 | 91736390 | 3860 | 3860 | 3860 | 3850 | 2978 |
| 595 | 20240527 | 090200 | 80263425 | 3870 | 3885 | 3885 | 3860 | 2664 |
| 596 | 20240527 | 090100 | 69955410 | 3890 | 3900 | 3915 | 3850 | 10823 |
| 597 | 20240527 | 090000 | 28006650 | 3900 | 3940 | 3940 | 3900 | 7169 |