33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 3 | 20240527 | 192600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 4 | 20240527 | 192500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 5 | 20240527 | 192400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 6 | 20240527 | 192300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 7 | 20240527 | 192200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 8 | 20240527 | 192100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 9 | 20240527 | 192000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 10 | 20240527 | 191900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 11 | 20240527 | 191800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 12 | 20240527 | 191700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 13 | 20240527 | 191600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 14 | 20240527 | 191500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 15 | 20240527 | 191400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 16 | 20240527 | 191300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 17 | 20240527 | 191200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 18 | 20240527 | 191100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 19 | 20240527 | 191000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 20 | 20240527 | 190900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 21 | 20240527 | 190800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 22 | 20240527 | 190700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 23 | 20240527 | 190600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 24 | 20240527 | 190500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 25 | 20240527 | 190400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 26 | 20240527 | 190300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 27 | 20240527 | 190200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 28 | 20240527 | 190100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 29 | 20240527 | 190000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 30 | 20240527 | 185900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 31 | 20240527 | 185800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 32 | 20240527 | 185700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 33 | 20240527 | 185600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 34 | 20240527 | 185500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 35 | 20240527 | 185400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 36 | 20240527 | 185300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 37 | 20240527 | 185200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 38 | 20240527 | 185100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 39 | 20240527 | 185000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 40 | 20240527 | 184900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 41 | 20240527 | 184800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 42 | 20240527 | 184700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 43 | 20240527 | 184600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 44 | 20240527 | 184500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 45 | 20240527 | 184400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 46 | 20240527 | 184300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 47 | 20240527 | 184200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 48 | 20240527 | 184100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 49 | 20240527 | 184000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 50 | 20240527 | 183900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 51 | 20240527 | 183800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 52 | 20240527 | 183700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 53 | 20240527 | 183600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 54 | 20240527 | 183500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 55 | 20240527 | 183400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 56 | 20240527 | 183300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 57 | 20240527 | 183200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 58 | 20240527 | 183100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 59 | 20240527 | 183000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 60 | 20240527 | 182900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 61 | 20240527 | 182800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 62 | 20240527 | 182700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 63 | 20240527 | 182600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 64 | 20240527 | 182500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 65 | 20240527 | 182400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 66 | 20240527 | 182300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 67 | 20240527 | 182200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 68 | 20240527 | 182100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 69 | 20240527 | 182000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 70 | 20240527 | 181900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 71 | 20240527 | 181800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 72 | 20240527 | 181700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 73 | 20240527 | 181600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 74 | 20240527 | 181500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 75 | 20240527 | 181400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 76 | 20240527 | 181300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 77 | 20240527 | 181200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 78 | 20240527 | 181100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 79 | 20240527 | 181000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 80 | 20240527 | 180900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 81 | 20240527 | 180800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 82 | 20240527 | 180700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 83 | 20240527 | 180600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 84 | 20240527 | 180500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 85 | 20240527 | 180400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 86 | 20240527 | 180300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 87 | 20240527 | 180200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 88 | 20240527 | 180100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 89 | 20240527 | 180000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 90 | 20240527 | 175900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 91 | 20240527 | 175800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 92 | 20240527 | 175700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 93 | 20240527 | 175600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 94 | 20240527 | 175500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 95 | 20240527 | 175400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 96 | 20240527 | 175300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 97 | 20240527 | 175200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 98 | 20240527 | 175100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 99 | 20240527 | 175000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 100 | 20240527 | 174900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 101 | 20240527 | 174800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 102 | 20240527 | 174700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 103 | 20240527 | 174600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 104 | 20240527 | 174500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 105 | 20240527 | 174400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 106 | 20240527 | 174300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 107 | 20240527 | 174200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 108 | 20240527 | 174100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 109 | 20240527 | 174000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 110 | 20240527 | 173900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 111 | 20240527 | 173800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 112 | 20240527 | 173700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 113 | 20240527 | 173600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 114 | 20240527 | 173500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 115 | 20240527 | 173400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 116 | 20240527 | 173300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 117 | 20240527 | 173200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 118 | 20240527 | 173100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 119 | 20240527 | 173000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 120 | 20240527 | 172900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 121 | 20240527 | 172800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 122 | 20240527 | 172700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 123 | 20240527 | 172600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 124 | 20240527 | 172500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 125 | 20240527 | 172400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 126 | 20240527 | 172300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 127 | 20240527 | 172200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 128 | 20240527 | 172100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 129 | 20240527 | 172000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 130 | 20240527 | 171900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 131 | 20240527 | 171800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 132 | 20240527 | 171700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 133 | 20240527 | 171600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 134 | 20240527 | 171500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 135 | 20240527 | 171400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 136 | 20240527 | 171300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 137 | 20240527 | 171200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 138 | 20240527 | 171100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 139 | 20240527 | 171000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 140 | 20240527 | 170900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 141 | 20240527 | 170800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 142 | 20240527 | 170700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 143 | 20240527 | 170600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 144 | 20240527 | 170500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 145 | 20240527 | 170400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 146 | 20240527 | 170300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 147 | 20240527 | 170200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 148 | 20240527 | 170100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 149 | 20240527 | 170000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 150 | 20240527 | 165900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 151 | 20240527 | 165800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 152 | 20240527 | 165700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 153 | 20240527 | 165600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 154 | 20240527 | 165500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 155 | 20240527 | 165400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 156 | 20240527 | 165300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 157 | 20240527 | 165200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 158 | 20240527 | 165100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 159 | 20240527 | 165000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 160 | 20240527 | 164900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 161 | 20240527 | 164800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 162 | 20240527 | 164700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 163 | 20240527 | 164600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 164 | 20240527 | 164500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 165 | 20240527 | 164400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 166 | 20240527 | 164300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 167 | 20240527 | 164200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 168 | 20240527 | 164100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 169 | 20240527 | 164000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 170 | 20240527 | 163900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 171 | 20240527 | 163800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 172 | 20240527 | 163700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 173 | 20240527 | 163600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 174 | 20240527 | 163500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 175 | 20240527 | 163400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 176 | 20240527 | 163300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 177 | 20240527 | 163200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 178 | 20240527 | 163100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 179 | 20240527 | 163000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 180 | 20240527 | 162900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 181 | 20240527 | 162800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 182 | 20240527 | 162700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 183 | 20240527 | 162600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 184 | 20240527 | 162500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 185 | 20240527 | 162400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 186 | 20240527 | 162300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 187 | 20240527 | 162200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 188 | 20240527 | 162100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 189 | 20240527 | 162000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 190 | 20240527 | 161900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 191 | 20240527 | 161800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 192 | 20240527 | 161700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 193 | 20240527 | 161600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 194 | 20240527 | 161500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 195 | 20240527 | 161400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 196 | 20240527 | 161300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 197 | 20240527 | 161200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 198 | 20240527 | 161100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 199 | 20240527 | 161000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 200 | 20240527 | 160900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 201 | 20240527 | 160800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 202 | 20240527 | 160700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 203 | 20240527 | 160600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 204 | 20240527 | 160500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 205 | 20240527 | 160400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 206 | 20240527 | 160300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 207 | 20240527 | 160200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 208 | 20240527 | 160100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 209 | 20240527 | 160000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 210 | 20240527 | 155900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 211 | 20240527 | 155800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 212 | 20240527 | 155700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 213 | 20240527 | 155600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 214 | 20240527 | 155500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 215 | 20240527 | 155400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 216 | 20240527 | 155300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 217 | 20240527 | 155200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 218 | 20240527 | 155100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 219 | 20240527 | 155000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 220 | 20240527 | 154900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 221 | 20240527 | 154800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 222 | 20240527 | 154700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 223 | 20240527 | 154600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 224 | 20240527 | 154500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 225 | 20240527 | 154400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 226 | 20240527 | 154300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 227 | 20240527 | 154200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 228 | 20240527 | 154100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 229 | 20240527 | 154000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 230 | 20240527 | 153900 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 231 | 20240527 | 153800 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 232 | 20240527 | 153700 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 233 | 20240527 | 153600 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 234 | 20240527 | 153500 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 235 | 20240527 | 153400 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 236 | 20240527 | 153300 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 237 | 20240527 | 153200 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 238 | 20240527 | 153100 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 239 | 20240527 | 153000 | 1806306880 | 12470 | 12470 | 12470 | 12470 | 1513 |
| 240 | 20240527 | 152900 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 241 | 20240527 | 152800 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 242 | 20240527 | 152700 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 243 | 20240527 | 152600 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 244 | 20240527 | 152500 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 245 | 20240527 | 152400 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 246 | 20240527 | 152300 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 247 | 20240527 | 152200 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 248 | 20240527 | 152100 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 249 | 20240527 | 152000 | 1787439770 | 12470 | 12470 | 12470 | 12470 | 0 |
| 250 | 20240527 | 151900 | 1787439770 | 12470 | 12480 | 12480 | 12470 | 1314 |
| 251 | 20240527 | 151800 | 1771047790 | 12490 | 12490 | 12490 | 12490 | 901 |
| 252 | 20240527 | 151700 | 1759794300 | 12490 | 12490 | 12500 | 12490 | 77 |
| 253 | 20240527 | 151600 | 1758832080 | 12490 | 12490 | 12500 | 12490 | 151 |
| 254 | 20240527 | 151500 | 1756944790 | 12500 | 12480 | 12500 | 12480 | 224 |
| 255 | 20240527 | 151400 | 1754147360 | 12490 | 12510 | 12510 | 12490 | 1874 |
| 256 | 20240527 | 151300 | 1730725510 | 12500 | 12500 | 12510 | 12500 | 33 |
| 257 | 20240527 | 151200 | 1730312960 | 12490 | 12450 | 12490 | 12450 | 941 |
| 258 | 20240527 | 151100 | 1718574140 | 12460 | 12450 | 12460 | 12450 | 140 |
| 259 | 20240527 | 151000 | 1716829840 | 12460 | 12440 | 12460 | 12440 | 374 |
| 260 | 20240527 | 150900 | 1712172800 | 12440 | 12440 | 12440 | 12440 | 23 |
| 261 | 20240527 | 150800 | 1711886680 | 12460 | 12450 | 12460 | 12450 | 48 |
| 262 | 20240527 | 150700 | 1711288990 | 12420 | 12460 | 12460 | 12420 | 691 |
| 263 | 20240527 | 150600 | 1702687570 | 12480 | 12470 | 12490 | 12470 | 281 |
| 264 | 20240527 | 150500 | 1699180620 | 12470 | 12470 | 12480 | 12470 | 143 |
| 265 | 20240527 | 150400 | 1697396340 | 12470 | 12480 | 12480 | 12470 | 186 |
| 266 | 20240527 | 150300 | 1695075070 | 12470 | 12480 | 12480 | 12470 | 665 |
| 267 | 20240527 | 150200 | 1686775880 | 12480 | 12480 | 12490 | 12480 | 691 |
| 268 | 20240527 | 150100 | 1678150150 | 12480 | 12490 | 12490 | 12480 | 121 |
| 269 | 20240527 | 150000 | 1676638930 | 12480 | 12500 | 12500 | 12480 | 660 |
| 270 | 20240527 | 145900 | 1668397160 | 12500 | 12520 | 12520 | 12500 | 896 |
| 271 | 20240527 | 145800 | 1657189860 | 12520 | 12540 | 12540 | 12520 | 1441 |
| 272 | 20240527 | 145700 | 1639134020 | 12540 | 12530 | 12540 | 12530 | 9 |
| 273 | 20240527 | 145600 | 1639021180 | 12540 | 12530 | 12540 | 12530 | 422 |
| 274 | 20240527 | 145500 | 1633730660 | 12530 | 12510 | 12530 | 12510 | 346 |
| 275 | 20240527 | 145400 | 1629399440 | 12530 | 12530 | 12530 | 12530 | 1570 |
| 276 | 20240527 | 145300 | 1609727340 | 12540 | 12470 | 12540 | 12470 | 2397 |
| 277 | 20240527 | 145200 | 1579726100 | 12460 | 12490 | 12490 | 12460 | 998 |
| 278 | 20240527 | 145100 | 1567270150 | 12500 | 12490 | 12500 | 12490 | 187 |
| 279 | 20240527 | 145000 | 1564934070 | 12490 | 12490 | 12500 | 12490 | 709 |
| 280 | 20240527 | 144900 | 1556077170 | 12490 | 12500 | 12510 | 12490 | 221 |
| 281 | 20240527 | 144800 | 1553314330 | 12500 | 12500 | 12510 | 12500 | 608 |
| 282 | 20240527 | 144700 | 1545713230 | 12510 | 12490 | 12510 | 12490 | 1343 |
| 283 | 20240527 | 144600 | 1528912980 | 12510 | 12510 | 12520 | 12510 | 1063 |
| 284 | 20240527 | 144500 | 1515613630 | 12520 | 12510 | 12520 | 12510 | 167 |
| 285 | 20240527 | 144400 | 1513522810 | 12510 | 12490 | 12510 | 12490 | 438 |
| 286 | 20240527 | 144300 | 1508049500 | 12490 | 12470 | 12490 | 12460 | 781 |
| 287 | 20240527 | 144200 | 1498306870 | 12480 | 12440 | 12480 | 12440 | 673 |
| 288 | 20240527 | 144100 | 1489914920 | 12430 | 12390 | 12460 | 12390 | 1339 |
| 289 | 20240527 | 144000 | 1473254190 | 12380 | 12370 | 12380 | 12370 | 207 |
| 290 | 20240527 | 143900 | 1470691540 | 12360 | 12380 | 12380 | 12360 | 22 |
| 291 | 20240527 | 143800 | 1470419600 | 12380 | 12370 | 12380 | 12370 | 500 |
| 292 | 20240527 | 143700 | 1464229660 | 12370 | 12380 | 12380 | 12370 | 26 |
| 293 | 20240527 | 143600 | 1463907790 | 12390 | 12390 | 12390 | 12390 | 0 |
| 294 | 20240527 | 143500 | 1463907790 | 12390 | 12390 | 12390 | 12390 | 459 |
| 295 | 20240527 | 143400 | 1458220780 | 12390 | 12380 | 12390 | 12380 | 70 |
| 296 | 20240527 | 143300 | 1457353780 | 12370 | 12360 | 12370 | 12360 | 81 |
| 297 | 20240527 | 143200 | 1456351830 | 12380 | 12380 | 12380 | 12380 | 41 |
| 298 | 20240527 | 143100 | 1455844250 | 12350 | 12390 | 12390 | 12350 | 283 |
| 299 | 20240527 | 143000 | 1452343630 | 12380 | 12380 | 12420 | 12380 | 327 |
| 300 | 20240527 | 142900 | 1448293810 | 12390 | 12390 | 12390 | 12390 | 290 |
| 301 | 20240527 | 142800 | 1444700710 | 12450 | 12400 | 12450 | 12400 | 231 |
| 302 | 20240527 | 142700 | 1441833910 | 12390 | 12380 | 12390 | 12380 | 84 |
| 303 | 20240527 | 142600 | 1440793220 | 12400 | 12390 | 12400 | 12390 | 163 |
| 304 | 20240527 | 142500 | 1438773330 | 12390 | 12380 | 12390 | 12380 | 327 |
| 305 | 20240527 | 142400 | 1434722530 | 12370 | 12370 | 12380 | 12370 | 94 |
| 306 | 20240527 | 142300 | 1433559170 | 12360 | 12370 | 12370 | 12360 | 155 |
| 307 | 20240527 | 142200 | 1431642080 | 12370 | 12370 | 12370 | 12360 | 85 |
| 308 | 20240527 | 142100 | 1430590880 | 12370 | 12370 | 12370 | 12370 | 246 |
| 309 | 20240527 | 142000 | 1427547860 | 12360 | 12400 | 12400 | 12360 | 421 |
| 310 | 20240527 | 141900 | 1422332060 | 12400 | 12370 | 12400 | 12370 | 45 |
| 311 | 20240527 | 141800 | 1421775000 | 12380 | 12370 | 12380 | 12360 | 77 |
| 312 | 20240527 | 141700 | 1420822440 | 12360 | 12380 | 12380 | 12360 | 12 |
| 313 | 20240527 | 141600 | 1420673970 | 12370 | 12350 | 12370 | 12330 | 355 |
| 314 | 20240527 | 141500 | 1416287210 | 12340 | 12350 | 12350 | 12340 | 80 |
| 315 | 20240527 | 141400 | 1415299600 | 12350 | 12350 | 12350 | 12340 | 471 |
| 316 | 20240527 | 141300 | 1409482770 | 12390 | 12390 | 12400 | 12350 | 415 |
| 317 | 20240527 | 141200 | 1404347690 | 12390 | 12390 | 12400 | 12380 | 163 |
| 318 | 20240527 | 141100 | 1402327550 | 12400 | 12410 | 12410 | 12390 | 221 |
| 319 | 20240527 | 141000 | 1399586980 | 12420 | 12430 | 12440 | 12420 | 180 |
| 320 | 20240527 | 140900 | 1397350080 | 12450 | 12450 | 12450 | 12430 | 253 |
| 321 | 20240527 | 140800 | 1394203230 | 12440 | 12420 | 12440 | 12420 | 318 |
| 322 | 20240527 | 140700 | 1390249550 | 12420 | 12420 | 12430 | 12410 | 319 |
| 323 | 20240527 | 140600 | 1386285640 | 12420 | 12420 | 12420 | 12420 | 1 |
| 324 | 20240527 | 140500 | 1386273220 | 12430 | 12440 | 12450 | 12410 | 393 |
| 325 | 20240527 | 140400 | 1381386140 | 12440 | 12430 | 12440 | 12430 | 167 |
| 326 | 20240527 | 140300 | 1379308720 | 12430 | 12430 | 12440 | 12430 | 291 |
| 327 | 20240527 | 140200 | 1375691360 | 12430 | 12430 | 12430 | 12430 | 1 |
| 328 | 20240527 | 140100 | 1375678930 | 12430 | 12440 | 12440 | 12420 | 294 |
| 329 | 20240527 | 140000 | 1372023920 | 12430 | 12420 | 12450 | 12420 | 280 |
| 330 | 20240527 | 135900 | 1368540860 | 12420 | 12410 | 12430 | 12410 | 402 |
| 331 | 20240527 | 135800 | 1363548700 | 12410 | 12410 | 12410 | 12410 | 52 |
| 332 | 20240527 | 135700 | 1362903380 | 12400 | 12400 | 12410 | 12400 | 247 |
| 333 | 20240527 | 135600 | 1359840130 | 12400 | 12400 | 12400 | 12390 | 288 |
| 334 | 20240527 | 135500 | 1356268990 | 12400 | 12380 | 12400 | 12380 | 354 |
| 335 | 20240527 | 135400 | 1351883180 | 12390 | 12390 | 12400 | 12380 | 670 |
| 336 | 20240527 | 135300 | 1343582890 | 12390 | 12350 | 12390 | 12350 | 326 |
| 337 | 20240527 | 135200 | 1339549120 | 12350 | 12330 | 12350 | 12330 | 167 |
| 338 | 20240527 | 135100 | 1337487910 | 12330 | 12310 | 12330 | 12310 | 76 |
| 339 | 20240527 | 135000 | 1336552330 | 12310 | 12290 | 12310 | 12290 | 215 |
| 340 | 20240527 | 134900 | 1333907490 | 12290 | 12280 | 12290 | 12270 | 361 |
| 341 | 20240527 | 134800 | 1329472440 | 12280 | 12280 | 12290 | 12270 | 230 |
| 342 | 20240527 | 134700 | 1326647350 | 12280 | 12320 | 12320 | 12280 | 135 |
| 343 | 20240527 | 134600 | 1324988260 | 12290 | 12300 | 12330 | 12290 | 519 |
| 344 | 20240527 | 134500 | 1318605830 | 12330 | 12320 | 12350 | 12320 | 176 |
| 345 | 20240527 | 134400 | 1316435790 | 12330 | 12350 | 12350 | 12280 | 599 |
| 346 | 20240527 | 134300 | 1309070740 | 12350 | 12230 | 12350 | 12230 | 274 |
| 347 | 20240527 | 134200 | 1305716190 | 12230 | 12230 | 12230 | 12230 | 200 |
| 348 | 20240527 | 134100 | 1303270190 | 12230 | 12220 | 12230 | 12210 | 38 |
| 349 | 20240527 | 134000 | 1302805730 | 12210 | 12230 | 12230 | 12210 | 11 |
| 350 | 20240527 | 133900 | 1302671310 | 12230 | 12200 | 12230 | 12200 | 337 |
| 351 | 20240527 | 133800 | 1298559610 | 12190 | 12190 | 12190 | 12190 | 2 |
| 352 | 20240527 | 133700 | 1298535230 | 12190 | 12230 | 12230 | 12190 | 648 |
| 353 | 20240527 | 133600 | 1290633440 | 12230 | 12210 | 12230 | 12210 | 260 |
| 354 | 20240527 | 133500 | 1287456330 | 12220 | 12210 | 12220 | 12210 | 44 |
| 355 | 20240527 | 133400 | 1286918670 | 12220 | 12220 | 12220 | 12220 | 5 |
| 356 | 20240527 | 133300 | 1286857570 | 12230 | 12210 | 12230 | 12210 | 281 |
| 357 | 20240527 | 133200 | 1283424080 | 12220 | 12220 | 12220 | 12210 | 46 |
| 358 | 20240527 | 133100 | 1282861980 | 12210 | 12220 | 12220 | 12210 | 32 |
| 359 | 20240527 | 133000 | 1282471200 | 12220 | 12210 | 12220 | 12210 | 16 |
| 360 | 20240527 | 132900 | 1282275730 | 12210 | 12200 | 12220 | 12200 | 17 |
| 361 | 20240527 | 132800 | 1282068160 | 12210 | 12210 | 12210 | 12210 | 11 |
| 362 | 20240527 | 132700 | 1281933850 | 12210 | 12220 | 12220 | 12200 | 276 |
| 363 | 20240527 | 132600 | 1278565510 | 12220 | 12220 | 12220 | 12220 | 12 |
| 364 | 20240527 | 132500 | 1278418870 | 12220 | 12230 | 12230 | 12220 | 42 |
| 365 | 20240527 | 132400 | 1277905380 | 12230 | 12230 | 12230 | 12220 | 344 |
| 366 | 20240527 | 132300 | 1273699490 | 12240 | 12230 | 12240 | 12230 | 44 |
| 367 | 20240527 | 132200 | 1273161270 | 12240 | 12230 | 12240 | 12230 | 189 |
| 368 | 20240527 | 132100 | 1270848930 | 12200 | 12250 | 12250 | 12200 | 2870 |
| 369 | 20240527 | 132000 | 1235797450 | 12250 | 12250 | 12250 | 12250 | 9 |
| 370 | 20240527 | 131900 | 1235687200 | 12240 | 12260 | 12260 | 12240 | 102 |
| 371 | 20240527 | 131800 | 1234438650 | 12260 | 12260 | 12260 | 12260 | 27 |
| 372 | 20240527 | 131700 | 1234107630 | 12270 | 12260 | 12270 | 12260 | 11 |
| 373 | 20240527 | 131600 | 1233972760 | 12260 | 12280 | 12280 | 12260 | 43 |
| 374 | 20240527 | 131500 | 1233445480 | 12280 | 12280 | 12280 | 12280 | 9 |
| 375 | 20240527 | 131400 | 1233334960 | 12240 | 12300 | 12300 | 12240 | 797 |
| 376 | 20240527 | 131300 | 1223566750 | 12300 | 12290 | 12300 | 12290 | 24 |
| 377 | 20240527 | 131200 | 1223271760 | 12300 | 12290 | 12300 | 12290 | 40 |
| 378 | 20240527 | 131100 | 1222779770 | 12290 | 12290 | 12290 | 12290 | 45 |
| 379 | 20240527 | 131000 | 1222226720 | 12280 | 12300 | 12300 | 12270 | 206 |
| 380 | 20240527 | 130900 | 1219697880 | 12300 | 12260 | 12300 | 12260 | 74 |
| 381 | 20240527 | 130800 | 1218790600 | 12260 | 12260 | 12260 | 12260 | 14 |
| 382 | 20240527 | 130700 | 1218618960 | 12250 | 12260 | 12260 | 12250 | 4 |
| 383 | 20240527 | 130600 | 1218569940 | 12250 | 12240 | 12250 | 12230 | 40 |
| 384 | 20240527 | 130500 | 1218080510 | 12240 | 12230 | 12240 | 12230 | 225 |
| 385 | 20240527 | 130400 | 1215328740 | 12240 | 12270 | 12270 | 12240 | 1714 |
| 386 | 20240527 | 130300 | 1194337320 | 12310 | 12290 | 12310 | 12270 | 1760 |
| 387 | 20240527 | 130200 | 1172739290 | 12290 | 12320 | 12320 | 12290 | 577 |
| 388 | 20240527 | 130100 | 1165646150 | 12330 | 12330 | 12330 | 12320 | 53 |
| 389 | 20240527 | 130000 | 1164992680 | 12330 | 12330 | 12330 | 12330 | 178 |
| 390 | 20240527 | 125900 | 1162797940 | 12330 | 12320 | 12330 | 12320 | 11 |
| 391 | 20240527 | 125800 | 1162662350 | 12330 | 12330 | 12330 | 12320 | 103 |
| 392 | 20240527 | 125700 | 1161392380 | 12330 | 12330 | 12330 | 12320 | 138 |
| 393 | 20240527 | 125600 | 1159691140 | 12330 | 12320 | 12330 | 12300 | 403 |
| 394 | 20240527 | 125500 | 1154730210 | 12330 | 12330 | 12340 | 12320 | 266 |
| 395 | 20240527 | 125400 | 1151451250 | 12350 | 12340 | 12350 | 12330 | 168 |
| 396 | 20240527 | 125300 | 1149378910 | 12360 | 12350 | 12370 | 12340 | 283 |
| 397 | 20240527 | 125200 | 1145883820 | 12350 | 12350 | 12350 | 12340 | 68 |
| 398 | 20240527 | 125100 | 1145044030 | 12350 | 12350 | 12350 | 12340 | 158 |
| 399 | 20240527 | 125000 | 1143092790 | 12350 | 12340 | 12350 | 12340 | 126 |
| 400 | 20240527 | 124900 | 1141537130 | 12340 | 12350 | 12350 | 12330 | 235 |
| 401 | 20240527 | 124800 | 1138636240 | 12350 | 12340 | 12350 | 12340 | 876 |
| 402 | 20240527 | 124700 | 1127823640 | 12340 | 12270 | 12340 | 12270 | 2057 |
| 403 | 20240527 | 124600 | 1102564220 | 12270 | 12270 | 12270 | 12260 | 456 |
| 404 | 20240527 | 124500 | 1096972020 | 12270 | 12280 | 12290 | 12270 | 266 |
| 405 | 20240527 | 124400 | 1093705990 | 12290 | 12290 | 12290 | 12280 | 378 |
| 406 | 20240527 | 124300 | 1089063520 | 12290 | 12280 | 12290 | 12280 | 73 |
| 407 | 20240527 | 124200 | 1088166430 | 12280 | 12320 | 12320 | 12280 | 2165 |
| 408 | 20240527 | 124100 | 1061552090 | 12340 | 12350 | 12350 | 12340 | 299 |
| 409 | 20240527 | 124000 | 1057860550 | 12340 | 12350 | 12350 | 12340 | 136 |
| 410 | 20240527 | 123900 | 1056181240 | 12340 | 12340 | 12350 | 12340 | 35 |
| 411 | 20240527 | 123800 | 1055749330 | 12350 | 12350 | 12350 | 12350 | 65 |
| 412 | 20240527 | 123700 | 1054946580 | 12350 | 12340 | 12350 | 12340 | 102 |
| 413 | 20240527 | 123600 | 1053686900 | 12350 | 12340 | 12350 | 12340 | 151 |
| 414 | 20240527 | 123500 | 1051822230 | 12350 | 12340 | 12350 | 12340 | 60 |
| 415 | 20240527 | 123400 | 1051081260 | 12350 | 12340 | 12350 | 12340 | 180 |
| 416 | 20240527 | 123300 | 1048858270 | 12350 | 12330 | 12350 | 12330 | 151 |
| 417 | 20240527 | 123200 | 1046995920 | 12340 | 12340 | 12340 | 12330 | 255 |
| 418 | 20240527 | 123100 | 1043849500 | 12330 | 12330 | 12330 | 12330 | 938 |
| 419 | 20240527 | 123000 | 1032283960 | 12320 | 12340 | 12340 | 12320 | 177 |
| 420 | 20240527 | 122900 | 1030101610 | 12340 | 12340 | 12340 | 12340 | 100 |
| 421 | 20240527 | 122800 | 1028867610 | 12340 | 12340 | 12340 | 12320 | 132 |
| 422 | 20240527 | 122700 | 1027239410 | 12330 | 12340 | 12340 | 12330 | 88 |
| 423 | 20240527 | 122600 | 1026153600 | 12340 | 12340 | 12340 | 12330 | 178 |
| 424 | 20240527 | 122500 | 1023957170 | 12340 | 12350 | 12350 | 12340 | 72 |
| 425 | 20240527 | 122400 | 1023068120 | 12350 | 12350 | 12350 | 12340 | 159 |
| 426 | 20240527 | 122300 | 1021104530 | 12340 | 12370 | 12370 | 12340 | 97 |
| 427 | 20240527 | 122200 | 1019906790 | 12360 | 12370 | 12370 | 12360 | 125 |
| 428 | 20240527 | 122100 | 1018360630 | 12370 | 12360 | 12370 | 12360 | 98 |
| 429 | 20240527 | 122000 | 1017148920 | 12360 | 12360 | 12360 | 12350 | 160 |
| 430 | 20240527 | 121900 | 1015171580 | 12360 | 12370 | 12370 | 12360 | 17 |
| 431 | 20240527 | 121800 | 1014961430 | 12330 | 12380 | 12380 | 12330 | 885 |
| 432 | 20240527 | 121700 | 1004031980 | 12380 | 12380 | 12380 | 12380 | 72 |
| 433 | 20240527 | 121600 | 1003140620 | 12380 | 12390 | 12390 | 12380 | 174 |
| 434 | 20240527 | 121500 | 1000984790 | 12380 | 12380 | 12390 | 12380 | 68 |
| 435 | 20240527 | 121400 | 1000142880 | 12380 | 12400 | 12400 | 12380 | 174 |
| 436 | 20240527 | 121300 | 997986480 | 12400 | 12390 | 12400 | 12390 | 108 |
| 437 | 20240527 | 121200 | 996647320 | 12400 | 12400 | 12400 | 12390 | 141 |
| 438 | 20240527 | 121100 | 994898940 | 12400 | 12400 | 12400 | 12390 | 120 |
| 439 | 20240527 | 121000 | 993411110 | 12400 | 12400 | 12400 | 12400 | 117 |
| 440 | 20240527 | 120900 | 991960310 | 12400 | 12400 | 12400 | 12390 | 83 |
| 441 | 20240527 | 120800 | 990931190 | 12400 | 12400 | 12400 | 12400 | 103 |
| 442 | 20240527 | 120700 | 989653990 | 12400 | 12390 | 12400 | 12390 | 141 |
| 443 | 20240527 | 120600 | 987905650 | 12390 | 12380 | 12390 | 12380 | 523 |
| 444 | 20240527 | 120500 | 981430770 | 12380 | 12370 | 12380 | 12370 | 151 |
| 445 | 20240527 | 120400 | 979561920 | 12370 | 12370 | 12370 | 12360 | 89 |
| 446 | 20240527 | 120300 | 978461170 | 12370 | 12360 | 12370 | 12360 | 193 |
| 447 | 20240527 | 120200 | 976075670 | 12360 | 12370 | 12380 | 12360 | 314 |
| 448 | 20240527 | 120100 | 972193270 | 12380 | 12400 | 12400 | 12380 | 349 |
| 449 | 20240527 | 120000 | 967869360 | 12400 | 12390 | 12400 | 12380 | 38 |
| 450 | 20240527 | 115900 | 967398540 | 12390 | 12390 | 12390 | 12380 | 112 |
| 451 | 20240527 | 115800 | 966010930 | 12390 | 12400 | 12400 | 12390 | 208 |
| 452 | 20240527 | 115700 | 963433190 | 12400 | 12450 | 12450 | 12390 | 742 |
| 453 | 20240527 | 115600 | 954228350 | 12450 | 12450 | 12450 | 12450 | 70 |
| 454 | 20240527 | 115500 | 953356850 | 12450 | 12470 | 12470 | 12430 | 900 |
| 455 | 20240527 | 115400 | 942163990 | 12480 | 12470 | 12480 | 12470 | 96 |
| 456 | 20240527 | 115300 | 940966140 | 12490 | 12480 | 12490 | 12440 | 501 |
| 457 | 20240527 | 115200 | 934727870 | 12490 | 12490 | 12490 | 12490 | 108 |
| 458 | 20240527 | 115100 | 933378950 | 12490 | 12500 | 12500 | 12470 | 205 |
| 459 | 20240527 | 115000 | 930821100 | 12490 | 12500 | 12510 | 12490 | 131 |
| 460 | 20240527 | 114900 | 929182910 | 12500 | 12520 | 12520 | 12480 | 295 |
| 461 | 20240527 | 114800 | 925499530 | 12490 | 12520 | 12530 | 12490 | 451 |
| 462 | 20240527 | 114700 | 919864740 | 12530 | 12530 | 12530 | 12530 | 169 |
| 463 | 20240527 | 114600 | 917747170 | 12530 | 12520 | 12530 | 12520 | 36 |
| 464 | 20240527 | 114500 | 917296160 | 12530 | 12520 | 12530 | 12500 | 369 |
| 465 | 20240527 | 114400 | 912677580 | 12530 | 12530 | 12530 | 12530 | 99 |
| 466 | 20240527 | 114300 | 911437110 | 12530 | 12530 | 12530 | 12530 | 131 |
| 467 | 20240527 | 114200 | 909795680 | 12530 | 12520 | 12530 | 12520 | 58 |
| 468 | 20240527 | 114100 | 909069070 | 12530 | 12530 | 12530 | 12520 | 142 |
| 469 | 20240527 | 114000 | 907290030 | 12530 | 12530 | 12530 | 12530 | 72 |
| 470 | 20240527 | 113900 | 906387870 | 12530 | 12530 | 12530 | 12530 | 162 |
| 471 | 20240527 | 113800 | 904358010 | 12520 | 12510 | 12530 | 12510 | 47 |
| 472 | 20240527 | 113700 | 903769210 | 12530 | 12520 | 12530 | 12510 | 138 |
| 473 | 20240527 | 113600 | 902042150 | 12530 | 12530 | 12530 | 12530 | 145 |
| 474 | 20240527 | 113500 | 900225300 | 12520 | 12520 | 12530 | 12520 | 66 |
| 475 | 20240527 | 113400 | 899398650 | 12520 | 12530 | 12530 | 12500 | 207 |
| 476 | 20240527 | 113300 | 896807380 | 12530 | 12530 | 12530 | 12530 | 63 |
| 477 | 20240527 | 113200 | 896017990 | 12530 | 12530 | 12530 | 12520 | 130 |
| 478 | 20240527 | 113100 | 894389370 | 12530 | 12520 | 12530 | 12520 | 108 |
| 479 | 20240527 | 113000 | 893036150 | 12520 | 12530 | 12530 | 12520 | 151 |
| 480 | 20240527 | 112900 | 891144170 | 12530 | 12530 | 12530 | 12520 | 150 |
| 481 | 20240527 | 112800 | 889264690 | 12530 | 12530 | 12530 | 12520 | 137 |
| 482 | 20240527 | 112700 | 887548410 | 12530 | 12520 | 12530 | 12510 | 152 |
| 483 | 20240527 | 112600 | 885645290 | 12530 | 12520 | 12530 | 12520 | 217 |
| 484 | 20240527 | 112500 | 882926820 | 12520 | 12500 | 12520 | 12500 | 97 |
| 485 | 20240527 | 112400 | 881713680 | 12500 | 12500 | 12500 | 12490 | 214 |
| 486 | 20240527 | 112300 | 879038950 | 12500 | 12500 | 12500 | 12490 | 139 |
| 487 | 20240527 | 112200 | 877301530 | 12500 | 12500 | 12500 | 12500 | 188 |
| 488 | 20240527 | 112100 | 874951530 | 12500 | 12530 | 12530 | 12490 | 1372 |
| 489 | 20240527 | 112000 | 857804670 | 12530 | 12520 | 12530 | 12510 | 166 |
| 490 | 20240527 | 111900 | 855726090 | 12520 | 12540 | 12540 | 12510 | 272 |
| 491 | 20240527 | 111800 | 852320120 | 12540 | 12530 | 12540 | 12530 | 158 |
| 492 | 20240527 | 111700 | 850339800 | 12540 | 12550 | 12550 | 12530 | 301 |
| 493 | 20240527 | 111600 | 846566630 | 12550 | 12540 | 12550 | 12540 | 64 |
| 494 | 20240527 | 111500 | 845763730 | 12540 | 12550 | 12550 | 12540 | 132 |
| 495 | 20240527 | 111400 | 844107240 | 12560 | 12560 | 12560 | 12550 | 220 |
| 496 | 20240527 | 111300 | 841345560 | 12560 | 12560 | 12560 | 12550 | 297 |
| 497 | 20240527 | 111200 | 837617240 | 12560 | 12560 | 12560 | 12560 | 73 |
| 498 | 20240527 | 111100 | 836700360 | 12560 | 12580 | 12580 | 12560 | 388 |
| 499 | 20240527 | 111000 | 831824560 | 12580 | 12580 | 12580 | 12580 | 119 |
| 500 | 20240527 | 110900 | 830327540 | 12580 | 12560 | 12580 | 12560 | 84 |
| 501 | 20240527 | 110800 | 829271110 | 12560 | 12560 | 12560 | 12550 | 63 |
| 502 | 20240527 | 110700 | 828479850 | 12570 | 12520 | 12570 | 12510 | 1130 |
| 503 | 20240527 | 110600 | 814326570 | 12520 | 12520 | 12520 | 12520 | 44 |
| 504 | 20240527 | 110500 | 813775690 | 12520 | 12510 | 12520 | 12490 | 220 |
| 505 | 20240527 | 110400 | 811025570 | 12530 | 12530 | 12530 | 12530 | 2 |
| 506 | 20240527 | 110300 | 811000510 | 12540 | 12540 | 12540 | 12540 | 7 |
| 507 | 20240527 | 110200 | 810912730 | 12550 | 12520 | 12570 | 12500 | 1192 |
| 508 | 20240527 | 110100 | 796008540 | 12530 | 12570 | 12570 | 12520 | 2578 |
| 509 | 20240527 | 110000 | 763696080 | 12580 | 12560 | 12580 | 12560 | 919 |
| 510 | 20240527 | 105900 | 752140880 | 12550 | 12560 | 12570 | 12550 | 517 |
| 511 | 20240527 | 105800 | 745647470 | 12570 | 12570 | 12570 | 12560 | 31 |
| 512 | 20240527 | 105700 | 745258020 | 12560 | 12570 | 12570 | 12560 | 122 |
| 513 | 20240527 | 105600 | 743725290 | 12570 | 12570 | 12570 | 12550 | 11 |
| 514 | 20240527 | 105500 | 743587140 | 12570 | 12570 | 12570 | 12570 | 221 |
| 515 | 20240527 | 105400 | 740809170 | 12570 | 12560 | 12570 | 12560 | 56 |
| 516 | 20240527 | 105300 | 740105450 | 12560 | 12560 | 12570 | 12560 | 25 |
| 517 | 20240527 | 105200 | 739791440 | 12550 | 12500 | 12550 | 12500 | 225 |
| 518 | 20240527 | 105100 | 736970290 | 12530 | 12530 | 12530 | 12510 | 540 |
| 519 | 20240527 | 105000 | 730214090 | 12530 | 12510 | 12530 | 12510 | 163 |
| 520 | 20240527 | 104900 | 728173150 | 12510 | 12500 | 12510 | 12500 | 155 |
| 521 | 20240527 | 104800 | 726235130 | 12500 | 12510 | 12510 | 12500 | 222 |
| 522 | 20240527 | 104700 | 723460070 | 12510 | 12490 | 12510 | 12490 | 79 |
| 523 | 20240527 | 104600 | 722472100 | 12490 | 12490 | 12490 | 12490 | 290 |
| 524 | 20240527 | 104500 | 718850000 | 12490 | 12500 | 12500 | 12490 | 243 |
| 525 | 20240527 | 104400 | 715813000 | 12500 | 12500 | 12500 | 12500 | 5 |
| 526 | 20240527 | 104300 | 715750500 | 12490 | 12510 | 12510 | 12490 | 6 |
| 527 | 20240527 | 104200 | 715675460 | 12490 | 12480 | 12490 | 12480 | 53 |
| 528 | 20240527 | 104100 | 715013740 | 12470 | 12430 | 12470 | 12430 | 1320 |
| 529 | 20240527 | 104000 | 698568800 | 12450 | 12380 | 12450 | 12380 | 990 |
| 530 | 20240527 | 103900 | 686294400 | 12380 | 12360 | 12390 | 12360 | 1128 |
| 531 | 20240527 | 103800 | 672326960 | 12360 | 12370 | 12370 | 12350 | 182 |
| 532 | 20240527 | 103700 | 670077480 | 12370 | 12390 | 12390 | 12370 | 330 |
| 533 | 20240527 | 103600 | 665991630 | 12390 | 12440 | 12440 | 12390 | 4239 |
| 534 | 20240527 | 103500 | 613400190 | 12450 | 12450 | 12450 | 12450 | 0 |
| 535 | 20240527 | 103400 | 613400190 | 12450 | 12450 | 12450 | 12450 | 281 |
| 536 | 20240527 | 103300 | 609901740 | 12470 | 12480 | 12480 | 12470 | 260 |
| 537 | 20240527 | 103200 | 606658090 | 12490 | 12500 | 12500 | 12490 | 454 |
| 538 | 20240527 | 103100 | 600984840 | 12500 | 12510 | 12510 | 12500 | 225 |
| 539 | 20240527 | 103000 | 598170110 | 12510 | 12510 | 12510 | 12510 | 0 |
| 540 | 20240527 | 102900 | 598170110 | 12510 | 12550 | 12550 | 12510 | 1906 |
| 541 | 20240527 | 102800 | 574283220 | 12550 | 12580 | 12580 | 12550 | 1181 |
| 542 | 20240527 | 102700 | 559443710 | 12590 | 12590 | 12590 | 12590 | 103 |
| 543 | 20240527 | 102600 | 558146940 | 12580 | 12600 | 12600 | 12580 | 440 |
| 544 | 20240527 | 102500 | 552603860 | 12600 | 12600 | 12600 | 12600 | 1008 |
| 545 | 20240527 | 102400 | 539903060 | 12590 | 12600 | 12600 | 12590 | 71 |
| 546 | 20240527 | 102300 | 539008710 | 12600 | 12600 | 12600 | 12600 | 16 |
| 547 | 20240527 | 102200 | 538807110 | 12550 | 12630 | 12630 | 12550 | 650 |
| 548 | 20240527 | 102100 | 530612410 | 12630 | 12620 | 12640 | 12620 | 969 |
| 549 | 20240527 | 102000 | 518364990 | 12610 | 12580 | 12610 | 12580 | 2720 |
| 550 | 20240527 | 101900 | 484105250 | 12550 | 12540 | 12550 | 12520 | 34 |
| 551 | 20240527 | 101800 | 483678900 | 12540 | 12520 | 12540 | 12520 | 4 |
| 552 | 20240527 | 101700 | 483628780 | 12520 | 12520 | 12520 | 12520 | 1551 |
| 553 | 20240527 | 101600 | 464210260 | 12520 | 12540 | 12540 | 12520 | 98 |
| 554 | 20240527 | 101500 | 462981740 | 12540 | 12540 | 12540 | 12540 | 101 |
| 555 | 20240527 | 101400 | 461715200 | 12540 | 12540 | 12540 | 12540 | 21 |
| 556 | 20240527 | 101300 | 461451860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 557 | 20240527 | 101200 | 461451860 | 12520 | 12520 | 12520 | 12520 | 1 |
| 558 | 20240527 | 101100 | 461439340 | 12580 | 12600 | 12600 | 12580 | 323 |
| 559 | 20240527 | 101000 | 457371180 | 12600 | 12530 | 12620 | 12530 | 4343 |
| 560 | 20240527 | 100900 | 402658310 | 12540 | 12540 | 12540 | 12540 | 0 |
| 561 | 20240527 | 100800 | 402658310 | 12540 | 12540 | 12540 | 12540 | 27 |
| 562 | 20240527 | 100700 | 402319730 | 12540 | 12510 | 12540 | 12510 | 240 |
| 563 | 20240527 | 100600 | 399317150 | 12490 | 12510 | 12510 | 12490 | 700 |
| 564 | 20240527 | 100500 | 390566850 | 12510 | 12570 | 12570 | 12510 | 750 |
| 565 | 20240527 | 100400 | 381164920 | 12560 | 12560 | 12570 | 12560 | 448 |
| 566 | 20240527 | 100300 | 375538030 | 12570 | 12550 | 12570 | 12550 | 233 |
| 567 | 20240527 | 100200 | 372609580 | 12560 | 12510 | 12560 | 12510 | 62 |
| 568 | 20240527 | 100100 | 371832360 | 12540 | 12500 | 12540 | 12500 | 680 |
| 569 | 20240527 | 100000 | 363321060 | 12500 | 12500 | 12510 | 12500 | 185 |
| 570 | 20240527 | 095900 | 361008550 | 12510 | 12520 | 12520 | 12510 | 593 |
| 571 | 20240527 | 095800 | 353585440 | 12520 | 12540 | 12540 | 12520 | 577 |
| 572 | 20240527 | 095700 | 346355510 | 12550 | 12540 | 12550 | 12540 | 1000 |
| 573 | 20240527 | 095600 | 333810510 | 12570 | 12570 | 12570 | 12570 | 5 |
| 574 | 20240527 | 095500 | 333747660 | 12540 | 12570 | 12590 | 12540 | 1187 |
| 575 | 20240527 | 095400 | 318818250 | 12590 | 12570 | 12600 | 12570 | 721 |
| 576 | 20240527 | 095300 | 309745430 | 12570 | 12530 | 12570 | 12520 | 782 |
| 577 | 20240527 | 095200 | 299927110 | 12530 | 12520 | 12530 | 12520 | 14 |
| 578 | 20240527 | 095100 | 299751710 | 12520 | 12500 | 12520 | 12500 | 219 |
| 579 | 20240527 | 095000 | 297011740 | 12490 | 12500 | 12500 | 12490 | 64 |
| 580 | 20240527 | 094900 | 296211950 | 12500 | 12510 | 12530 | 12500 | 348 |
| 581 | 20240527 | 094800 | 291859400 | 12500 | 12470 | 12500 | 12470 | 1844 |
| 582 | 20240527 | 094700 | 268828630 | 12470 | 12500 | 12500 | 12470 | 755 |
| 583 | 20240527 | 094600 | 259405480 | 12500 | 12450 | 12510 | 12450 | 1123 |
| 584 | 20240527 | 094500 | 245381940 | 12430 | 12420 | 12440 | 12420 | 844 |
| 585 | 20240527 | 094400 | 234891630 | 12390 | 12400 | 12400 | 12390 | 204 |
| 586 | 20240527 | 094300 | 232364060 | 12390 | 12380 | 12400 | 12380 | 2088 |
| 587 | 20240527 | 094200 | 206488420 | 12380 | 12390 | 12390 | 12360 | 2419 |
| 588 | 20240527 | 094100 | 176545000 | 12380 | 12380 | 12380 | 12380 | 17 |
| 589 | 20240527 | 094000 | 176334540 | 12380 | 12340 | 12380 | 12340 | 162 |
| 590 | 20240527 | 093900 | 174330220 | 12330 | 12310 | 12330 | 12310 | 32 |
| 591 | 20240527 | 093800 | 173936060 | 12320 | 12320 | 12320 | 12320 | 18 |
| 592 | 20240527 | 093700 | 173714300 | 12320 | 12320 | 12320 | 12320 | 20 |
| 593 | 20240527 | 093600 | 173467900 | 12320 | 12330 | 12330 | 12310 | 49 |
| 594 | 20240527 | 093500 | 172864230 | 12310 | 12310 | 12310 | 12310 | 5 |
| 595 | 20240527 | 093400 | 172802680 | 12290 | 12300 | 12300 | 12280 | 498 |
| 596 | 20240527 | 093300 | 166683710 | 12290 | 12280 | 12290 | 12280 | 166 |
| 597 | 20240527 | 093200 | 164644970 | 12290 | 12240 | 12290 | 12230 | 797 |
| 598 | 20240527 | 093100 | 154884000 | 12220 | 12220 | 12220 | 12220 | 1 |
| 599 | 20240527 | 093000 | 154871780 | 12230 | 12220 | 12230 | 12210 | 82 |
| 600 | 20240527 | 092900 | 153869910 | 12200 | 12200 | 12200 | 12200 | 2 |
| 601 | 20240527 | 092800 | 153845510 | 12200 | 12250 | 12250 | 12200 | 289 |
| 602 | 20240527 | 092700 | 150306260 | 12270 | 12260 | 12270 | 12260 | 17 |
| 603 | 20240527 | 092600 | 150097750 | 12260 | 12260 | 12260 | 12260 | 20 |
| 604 | 20240527 | 092500 | 149852550 | 12250 | 12260 | 12260 | 12250 | 35 |
| 605 | 20240527 | 092400 | 149423710 | 12250 | 12260 | 12260 | 12250 | 4 |
| 606 | 20240527 | 092300 | 149374700 | 12280 | 12270 | 12280 | 12260 | 204 |
| 607 | 20240527 | 092200 | 146871770 | 12280 | 12260 | 12280 | 12260 | 88 |
| 608 | 20240527 | 092100 | 145792030 | 12260 | 12270 | 12270 | 12260 | 13 |
| 609 | 20240527 | 092000 | 145632550 | 12270 | 12280 | 12280 | 12270 | 7 |
| 610 | 20240527 | 091900 | 145546610 | 12280 | 12290 | 12290 | 12280 | 7 |
| 611 | 20240527 | 091800 | 145460600 | 12330 | 12330 | 12330 | 12330 | 0 |
| 612 | 20240527 | 091700 | 145460600 | 12330 | 12330 | 12330 | 12330 | 0 |
| 613 | 20240527 | 091600 | 145460600 | 12330 | 12230 | 12330 | 12230 | 481 |
| 614 | 20240527 | 091500 | 139562800 | 12230 | 12200 | 12230 | 12200 | 346 |
| 615 | 20240527 | 091400 | 135336710 | 12200 | 12200 | 12200 | 12160 | 11 |
| 616 | 20240527 | 091300 | 135202550 | 12190 | 12180 | 12190 | 12150 | 3016 |
| 617 | 20240527 | 091200 | 98497030 | 12170 | 12210 | 12210 | 12170 | 1010 |
| 618 | 20240527 | 091100 | 86180180 | 12210 | 12220 | 12220 | 12210 | 541 |
| 619 | 20240527 | 091000 | 79571700 | 12220 | 12230 | 12230 | 12220 | 102 |
| 620 | 20240527 | 090900 | 78325240 | 12220 | 12220 | 12230 | 12220 | 122 |
| 621 | 20240527 | 090800 | 76833590 | 12220 | 12240 | 12240 | 12220 | 556 |
| 622 | 20240527 | 090700 | 70038720 | 12240 | 12250 | 12250 | 12230 | 1237 |
| 623 | 20240527 | 090600 | 54901210 | 12260 | 12270 | 12270 | 12260 | 582 |
| 624 | 20240527 | 090500 | 47762890 | 12270 | 12270 | 12270 | 12270 | 722 |
| 625 | 20240527 | 090400 | 38903950 | 12270 | 12300 | 12310 | 12270 | 858 |
| 626 | 20240527 | 090300 | 28358980 | 12300 | 12330 | 12380 | 12300 | 897 |
| 627 | 20240527 | 090200 | 17311030 | 12320 | 12400 | 12400 | 12320 | 662 |
| 628 | 20240527 | 090100 | 9141250 | 12400 | 12400 | 12400 | 12400 | 175 |
| 629 | 20240527 | 090000 | 6971250 | 12400 | 12370 | 12400 | 12370 | 563 |