30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 190900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 3 | 20240527 | 190800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20240527 | 190700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20240527 | 190600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20240527 | 190500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20240527 | 190400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20240527 | 190300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20240527 | 190200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20240527 | 190100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20240527 | 190000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20240527 | 185900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20240527 | 185800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20240527 | 185700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20240527 | 185600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20240527 | 185500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20240527 | 185400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20240527 | 185300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20240527 | 185200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20240527 | 185100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20240527 | 185000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20240527 | 184900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20240527 | 184800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20240527 | 184700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20240527 | 184600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20240527 | 184500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20240527 | 184400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20240527 | 184300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20240527 | 184200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20240527 | 184100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20240527 | 184000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20240527 | 183900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 33 | 20240527 | 183800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20240527 | 183700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20240527 | 183600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20240527 | 183500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20240527 | 183400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20240527 | 183300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20240527 | 183200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20240527 | 183100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20240527 | 183000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20240527 | 182900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20240527 | 182800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20240527 | 182700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20240527 | 182600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20240527 | 182500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20240527 | 182400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20240527 | 182300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20240527 | 182200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20240527 | 182100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20240527 | 182000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20240527 | 181900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20240527 | 181800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20240527 | 181700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20240527 | 181600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20240527 | 181500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20240527 | 181400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20240527 | 181300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20240527 | 181200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20240527 | 181100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20240527 | 181000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20240527 | 180900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 63 | 20240527 | 180800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20240527 | 180700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20240527 | 180600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20240527 | 180500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20240527 | 180400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20240527 | 180300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20240527 | 180200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20240527 | 180100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20240527 | 180000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20240527 | 175900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20240527 | 175800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20240527 | 175700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20240527 | 175600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20240527 | 175500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20240527 | 175400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20240527 | 175300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20240527 | 175200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20240527 | 175100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20240527 | 175000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20240527 | 174900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20240527 | 174800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20240527 | 174700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20240527 | 174600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20240527 | 174500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20240527 | 174400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20240527 | 174300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20240527 | 174200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20240527 | 174100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20240527 | 174000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20240527 | 173900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 93 | 20240527 | 173800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20240527 | 173700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20240527 | 173600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20240527 | 173500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20240527 | 173400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20240527 | 173300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20240527 | 173200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20240527 | 173100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20240527 | 173000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20240527 | 172900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20240527 | 172800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20240527 | 172700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20240527 | 172600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20240527 | 172500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20240527 | 172400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20240527 | 172300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20240527 | 172200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20240527 | 172100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20240527 | 172000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20240527 | 171900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20240527 | 171800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20240527 | 171700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20240527 | 171600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20240527 | 171500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20240527 | 171400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20240527 | 171300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20240527 | 171200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20240527 | 171100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20240527 | 171000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20240527 | 170900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 123 | 20240527 | 170800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20240527 | 170700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20240527 | 170600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20240527 | 170500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20240527 | 170400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20240527 | 170300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20240527 | 170200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20240527 | 170100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20240527 | 170000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20240527 | 165900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20240527 | 165800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20240527 | 165700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20240527 | 165600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20240527 | 165500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20240527 | 165400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20240527 | 165300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20240527 | 165200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20240527 | 165100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20240527 | 165000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20240527 | 164900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20240527 | 164800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20240527 | 164700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20240527 | 164600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20240527 | 164500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20240527 | 164400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20240527 | 164300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20240527 | 164200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20240527 | 164100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20240527 | 164000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20240527 | 163900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 153 | 20240527 | 163800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20240527 | 163700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20240527 | 163600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20240527 | 163500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20240527 | 163400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20240527 | 163300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20240527 | 163200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20240527 | 163100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20240527 | 163000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20240527 | 162900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20240527 | 162800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20240527 | 162700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20240527 | 162600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20240527 | 162500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20240527 | 162400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20240527 | 162300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20240527 | 162200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20240527 | 162100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20240527 | 162000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20240527 | 161900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20240527 | 161800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20240527 | 161700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20240527 | 161600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20240527 | 161500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20240527 | 161400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20240527 | 161300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20240527 | 161200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20240527 | 161100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20240527 | 161000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20240527 | 160900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 183 | 20240527 | 160800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20240527 | 160700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20240527 | 160600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20240527 | 160500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20240527 | 160400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20240527 | 160300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20240527 | 160200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20240527 | 160100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20240527 | 160000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20240527 | 155900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20240527 | 155800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20240527 | 155700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20240527 | 155600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20240527 | 155500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20240527 | 155400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20240527 | 155300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20240527 | 155200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20240527 | 155100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20240527 | 155000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20240527 | 154900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20240527 | 154800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20240527 | 154700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20240527 | 154600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20240527 | 154500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20240527 | 154400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20240527 | 154300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 209 | 20240527 | 154200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20240527 | 154100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20240527 | 154000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20240527 | 153900 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 213 | 20240527 | 153800 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20240527 | 153700 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20240527 | 153600 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20240527 | 153500 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20240527 | 153400 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20240527 | 153300 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20240527 | 153200 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 220 | 20240527 | 153100 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 0 |
| 221 | 20240527 | 153000 | 2252020335 | 3220 | 3220 | 3220 | 3220 | 8563 |
| 222 | 20240527 | 152900 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 223 | 20240527 | 152800 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 224 | 20240527 | 152700 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 225 | 20240527 | 152600 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 226 | 20240527 | 152500 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 227 | 20240527 | 152400 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 228 | 20240527 | 152300 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 229 | 20240527 | 152200 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 230 | 20240527 | 152100 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 231 | 20240527 | 152000 | 2224447475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20240527 | 151900 | 2224447475 | 3220 | 3210 | 3220 | 3210 | 365 |
| 233 | 20240527 | 151800 | 2223273775 | 3215 | 3220 | 3220 | 3215 | 6354 |
| 234 | 20240527 | 151700 | 2202817910 | 3225 | 3225 | 3225 | 3225 | 36 |
| 235 | 20240527 | 151600 | 2202701810 | 3225 | 3235 | 3235 | 3225 | 1030 |
| 236 | 20240527 | 151500 | 2199379860 | 3235 | 3235 | 3235 | 3225 | 185 |
| 237 | 20240527 | 151400 | 2198783215 | 3225 | 3225 | 3225 | 3225 | 2690 |
| 238 | 20240527 | 151300 | 2190107965 | 3225 | 3220 | 3225 | 3220 | 2497 |
| 239 | 20240527 | 151200 | 2182057415 | 3220 | 3225 | 3225 | 3220 | 1796 |
| 240 | 20240527 | 151100 | 2176269190 | 3235 | 3240 | 3240 | 3225 | 6324 |
| 241 | 20240527 | 151000 | 2155813290 | 3230 | 3240 | 3240 | 3220 | 1269 |
| 242 | 20240527 | 150900 | 2151701800 | 3220 | 3225 | 3225 | 3220 | 4449 |
| 243 | 20240527 | 150800 | 2137371020 | 3225 | 3240 | 3245 | 3220 | 1027 |
| 244 | 20240527 | 150700 | 2134047860 | 3245 | 3240 | 3245 | 3240 | 3039 |
| 245 | 20240527 | 150600 | 2124201480 | 3240 | 3220 | 3240 | 3220 | 3384 |
| 246 | 20240527 | 150500 | 2113258435 | 3230 | 3230 | 3230 | 3230 | 15 |
| 247 | 20240527 | 150400 | 2113209985 | 3220 | 3240 | 3245 | 3220 | 7088 |
| 248 | 20240527 | 150300 | 2090296045 | 3240 | 3215 | 3240 | 3215 | 16305 |
| 249 | 20240527 | 150200 | 2037675980 | 3215 | 3215 | 3215 | 3215 | 1 |
| 250 | 20240527 | 150100 | 2037672765 | 3200 | 3210 | 3210 | 3200 | 2259 |
| 251 | 20240527 | 150000 | 2030424875 | 3210 | 3200 | 3210 | 3200 | 9 |
| 252 | 20240527 | 145900 | 2030396005 | 3210 | 3210 | 3210 | 3200 | 10473 |
| 253 | 20240527 | 145800 | 1996868375 | 3210 | 3185 | 3210 | 3185 | 485 |
| 254 | 20240527 | 145700 | 1995317760 | 3180 | 3195 | 3205 | 3180 | 4442 |
| 255 | 20240527 | 145600 | 1981089810 | 3200 | 3180 | 3200 | 3180 | 5561 |
| 256 | 20240527 | 145500 | 1963325240 | 3195 | 3185 | 3195 | 3180 | 107 |
| 257 | 20240527 | 145400 | 1962984465 | 3190 | 3170 | 3190 | 3170 | 1314 |
| 258 | 20240527 | 145300 | 1958799245 | 3190 | 3175 | 3190 | 3175 | 7855 |
| 259 | 20240527 | 145200 | 1933778710 | 3190 | 3175 | 3190 | 3175 | 892 |
| 260 | 20240527 | 145100 | 1930936200 | 3190 | 3185 | 3190 | 3175 | 1183 |
| 261 | 20240527 | 145000 | 1927167165 | 3180 | 3185 | 3185 | 3180 | 221 |
| 262 | 20240527 | 144900 | 1926464380 | 3185 | 3175 | 3185 | 3175 | 3149 |
| 263 | 20240527 | 144800 | 1916437745 | 3175 | 3175 | 3175 | 3175 | 2361 |
| 264 | 20240527 | 144700 | 1908941570 | 3180 | 3180 | 3180 | 3180 | 17 |
| 265 | 20240527 | 144600 | 1908887510 | 3180 | 3175 | 3180 | 3175 | 334 |
| 266 | 20240527 | 144500 | 1907826645 | 3180 | 3180 | 3180 | 3180 | 138 |
| 267 | 20240527 | 144400 | 1907387805 | 3175 | 3175 | 3175 | 3175 | 0 |
| 268 | 20240527 | 144300 | 1907387805 | 3175 | 3180 | 3180 | 3175 | 605 |
| 269 | 20240527 | 144200 | 1905466170 | 3180 | 3175 | 3180 | 3175 | 473 |
| 270 | 20240527 | 144100 | 1903962145 | 3180 | 3180 | 3180 | 3180 | 462 |
| 271 | 20240527 | 144000 | 1902492985 | 3180 | 3180 | 3180 | 3180 | 500 |
| 272 | 20240527 | 143900 | 1900902985 | 3180 | 3180 | 3180 | 3180 | 0 |
| 273 | 20240527 | 143800 | 1900902985 | 3180 | 3180 | 3180 | 3180 | 10 |
| 274 | 20240527 | 143700 | 1900871185 | 3185 | 3185 | 3185 | 3185 | 2 |
| 275 | 20240527 | 143600 | 1900864815 | 3180 | 3180 | 3180 | 3180 | 5 |
| 276 | 20240527 | 143500 | 1900848915 | 3185 | 3185 | 3185 | 3185 | 0 |
| 277 | 20240527 | 143400 | 1900848915 | 3185 | 3185 | 3185 | 3185 | 303 |
| 278 | 20240527 | 143300 | 1899883860 | 3180 | 3180 | 3180 | 3180 | 2 |
| 279 | 20240527 | 143200 | 1899877500 | 3175 | 3175 | 3175 | 3175 | 124 |
| 280 | 20240527 | 143100 | 1899483800 | 3185 | 3185 | 3185 | 3185 | 206 |
| 281 | 20240527 | 143000 | 1898827690 | 3190 | 3190 | 3190 | 3190 | 871 |
| 282 | 20240527 | 142900 | 1896049200 | 3190 | 3185 | 3190 | 3185 | 209 |
| 283 | 20240527 | 142800 | 1895383490 | 3185 | 3175 | 3185 | 3175 | 1967 |
| 284 | 20240527 | 142700 | 1889124765 | 3170 | 3175 | 3175 | 3170 | 3129 |
| 285 | 20240527 | 142600 | 1879193840 | 3175 | 3175 | 3175 | 3175 | 400 |
| 286 | 20240527 | 142500 | 1877923840 | 3175 | 3170 | 3175 | 3170 | 111 |
| 287 | 20240527 | 142400 | 1877571420 | 3175 | 3175 | 3175 | 3175 | 2191 |
| 288 | 20240527 | 142300 | 1870614995 | 3175 | 3180 | 3180 | 3175 | 1216 |
| 289 | 20240527 | 142200 | 1866749615 | 3180 | 3175 | 3180 | 3175 | 60 |
| 290 | 20240527 | 142100 | 1866558865 | 3175 | 3175 | 3175 | 3175 | 19 |
| 291 | 20240527 | 142000 | 1866498540 | 3175 | 3175 | 3175 | 3175 | 0 |
| 292 | 20240527 | 141900 | 1866498540 | 3175 | 3175 | 3175 | 3175 | 437 |
| 293 | 20240527 | 141800 | 1865111065 | 3175 | 3180 | 3180 | 3175 | 1241 |
| 294 | 20240527 | 141700 | 1861168390 | 3180 | 3180 | 3180 | 3180 | 678 |
| 295 | 20240527 | 141600 | 1859012350 | 3180 | 3185 | 3185 | 3180 | 545 |
| 296 | 20240527 | 141500 | 1857278160 | 3190 | 3185 | 3190 | 3185 | 5 |
| 297 | 20240527 | 141400 | 1857262230 | 3185 | 3185 | 3185 | 3185 | 44 |
| 298 | 20240527 | 141300 | 1857122090 | 3190 | 3190 | 3190 | 3190 | 2021 |
| 299 | 20240527 | 141200 | 1850675100 | 3190 | 3185 | 3190 | 3185 | 82 |
| 300 | 20240527 | 141100 | 1850413905 | 3185 | 3185 | 3185 | 3185 | 2065 |
| 301 | 20240527 | 141000 | 1843836880 | 3185 | 3185 | 3185 | 3185 | 10 |
| 302 | 20240527 | 140900 | 1843805030 | 3185 | 3170 | 3185 | 3170 | 32 |
| 303 | 20240527 | 140800 | 1843703545 | 3190 | 3190 | 3190 | 3190 | 0 |
| 304 | 20240527 | 140700 | 1843703545 | 3190 | 3185 | 3190 | 3185 | 180 |
| 305 | 20240527 | 140600 | 1843130135 | 3190 | 3190 | 3190 | 3190 | 0 |
| 306 | 20240527 | 140500 | 1843130135 | 3190 | 3190 | 3190 | 3190 | 0 |
| 307 | 20240527 | 140400 | 1843130135 | 3190 | 3190 | 3190 | 3190 | 50 |
| 308 | 20240527 | 140300 | 1842970635 | 3185 | 3185 | 3185 | 3185 | 194 |
| 309 | 20240527 | 140200 | 1842352745 | 3185 | 3185 | 3185 | 3185 | 2000 |
| 310 | 20240527 | 140100 | 1835982745 | 3190 | 3190 | 3190 | 3190 | 211 |
| 311 | 20240527 | 140000 | 1835309655 | 3190 | 3190 | 3190 | 3190 | 0 |
| 312 | 20240527 | 135900 | 1835309655 | 3190 | 3175 | 3190 | 3175 | 1996 |
| 313 | 20240527 | 135800 | 1828972340 | 3175 | 3185 | 3190 | 3175 | 3054 |
| 314 | 20240527 | 135700 | 1819270555 | 3185 | 3185 | 3185 | 3185 | 314 |
| 315 | 20240527 | 135600 | 1818270465 | 3190 | 3190 | 3190 | 3190 | 5 |
| 316 | 20240527 | 135500 | 1818254515 | 3185 | 3190 | 3190 | 3185 | 2 |
| 317 | 20240527 | 135400 | 1818248140 | 3190 | 3185 | 3190 | 3185 | 1551 |
| 318 | 20240527 | 135300 | 1813308195 | 3185 | 3185 | 3185 | 3185 | 0 |
| 319 | 20240527 | 135200 | 1813308195 | 3185 | 3185 | 3185 | 3185 | 28 |
| 320 | 20240527 | 135100 | 1813219015 | 3185 | 3180 | 3185 | 3180 | 86 |
| 321 | 20240527 | 135000 | 1812945150 | 3190 | 3185 | 3190 | 3185 | 708 |
| 322 | 20240527 | 134900 | 1810687660 | 3185 | 3195 | 3195 | 3185 | 101 |
| 323 | 20240527 | 134800 | 1810365915 | 3195 | 3195 | 3195 | 3195 | 205 |
| 324 | 20240527 | 134700 | 1809710940 | 3190 | 3190 | 3190 | 3190 | 1 |
| 325 | 20240527 | 134600 | 1809707750 | 3195 | 3190 | 3195 | 3190 | 1029 |
| 326 | 20240527 | 134500 | 1806421645 | 3190 | 3190 | 3190 | 3190 | 0 |
| 327 | 20240527 | 134400 | 1806421645 | 3190 | 3190 | 3190 | 3190 | 289 |
| 328 | 20240527 | 134300 | 1805499735 | 3195 | 3195 | 3195 | 3195 | 0 |
| 329 | 20240527 | 134200 | 1805499735 | 3195 | 3195 | 3195 | 3195 | 551 |
| 330 | 20240527 | 134100 | 1803739290 | 3155 | 3205 | 3205 | 3155 | 22307 |
| 331 | 20240527 | 134000 | 1732993745 | 3200 | 3205 | 3205 | 3200 | 2420 |
| 332 | 20240527 | 133900 | 1725243145 | 3205 | 3210 | 3220 | 3205 | 3815 |
| 333 | 20240527 | 133800 | 1712989165 | 3210 | 3200 | 3210 | 3200 | 2181 |
| 334 | 20240527 | 133700 | 1705991525 | 3205 | 3195 | 3205 | 3195 | 15360 |
| 335 | 20240527 | 133600 | 1656829650 | 3195 | 3195 | 3195 | 3195 | 10 |
| 336 | 20240527 | 133500 | 1656797700 | 3195 | 3195 | 3195 | 3195 | 281 |
| 337 | 20240527 | 133400 | 1655899905 | 3195 | 3195 | 3195 | 3195 | 2115 |
| 338 | 20240527 | 133300 | 1649142480 | 3195 | 3195 | 3195 | 3195 | 141 |
| 339 | 20240527 | 133200 | 1648691985 | 3195 | 3195 | 3195 | 3195 | 0 |
| 340 | 20240527 | 133100 | 1648691985 | 3195 | 3195 | 3195 | 3195 | 1 |
| 341 | 20240527 | 133000 | 1648688790 | 3195 | 3195 | 3195 | 3195 | 1 |
| 342 | 20240527 | 132900 | 1648685595 | 3195 | 3195 | 3195 | 3195 | 5 |
| 343 | 20240527 | 132800 | 1648669620 | 3195 | 3195 | 3195 | 3195 | 0 |
| 344 | 20240527 | 132700 | 1648669620 | 3195 | 3195 | 3195 | 3195 | 20 |
| 345 | 20240527 | 132600 | 1648605720 | 3195 | 3195 | 3195 | 3195 | 10 |
| 346 | 20240527 | 132500 | 1648573770 | 3195 | 3195 | 3195 | 3195 | 251 |
| 347 | 20240527 | 132400 | 1647771825 | 3180 | 3195 | 3195 | 3180 | 201 |
| 348 | 20240527 | 132300 | 1647129645 | 3180 | 3180 | 3180 | 3180 | 38 |
| 349 | 20240527 | 132200 | 1647008805 | 3180 | 3200 | 3200 | 3180 | 14 |
| 350 | 20240527 | 132100 | 1646964045 | 3200 | 3200 | 3200 | 3200 | 0 |
| 351 | 20240527 | 132000 | 1646964045 | 3200 | 3200 | 3200 | 3190 | 4835 |
| 352 | 20240527 | 131900 | 1631532045 | 3200 | 3195 | 3200 | 3195 | 2720 |
| 353 | 20240527 | 131800 | 1622837375 | 3190 | 3190 | 3190 | 3190 | 21 |
| 354 | 20240527 | 131700 | 1622770385 | 3190 | 3190 | 3190 | 3190 | 1860 |
| 355 | 20240527 | 131600 | 1616836985 | 3190 | 3190 | 3190 | 3190 | 22 |
| 356 | 20240527 | 131500 | 1616766805 | 3190 | 3190 | 3190 | 3190 | 501 |
| 357 | 20240527 | 131400 | 1615168615 | 3195 | 3195 | 3195 | 3195 | 1 |
| 358 | 20240527 | 131300 | 1615165420 | 3180 | 3190 | 3190 | 3180 | 1611 |
| 359 | 20240527 | 131200 | 1610027430 | 3190 | 3190 | 3190 | 3190 | 559 |
| 360 | 20240527 | 131100 | 1608244220 | 3195 | 3195 | 3195 | 3195 | 30 |
| 361 | 20240527 | 131000 | 1608148370 | 3195 | 3195 | 3195 | 3195 | 619 |
| 362 | 20240527 | 130900 | 1606170665 | 3190 | 3195 | 3195 | 3190 | 37 |
| 363 | 20240527 | 130800 | 1606052600 | 3195 | 3200 | 3200 | 3195 | 1264 |
| 364 | 20240527 | 130700 | 1602014040 | 3200 | 3200 | 3200 | 3200 | 36 |
| 365 | 20240527 | 130600 | 1601898840 | 3200 | 3200 | 3200 | 3200 | 0 |
| 366 | 20240527 | 130500 | 1601898840 | 3200 | 3195 | 3200 | 3195 | 758 |
| 367 | 20240527 | 130400 | 1599475745 | 3200 | 3200 | 3200 | 3200 | 20 |
| 368 | 20240527 | 130300 | 1599411745 | 3200 | 3200 | 3200 | 3200 | 1465 |
| 369 | 20240527 | 130200 | 1594723745 | 3205 | 3200 | 3205 | 3200 | 4469 |
| 370 | 20240527 | 130100 | 1580422615 | 3200 | 3200 | 3200 | 3200 | 841 |
| 371 | 20240527 | 130000 | 1577731415 | 3200 | 3195 | 3200 | 3195 | 2609 |
| 372 | 20240527 | 125900 | 1569382930 | 3195 | 3195 | 3195 | 3195 | 135 |
| 373 | 20240527 | 125800 | 1568951605 | 3195 | 3195 | 3200 | 3195 | 243 |
| 374 | 20240527 | 125700 | 1568175055 | 3195 | 3195 | 3195 | 3195 | 196 |
| 375 | 20240527 | 125600 | 1567548835 | 3195 | 3195 | 3195 | 3195 | 5 |
| 376 | 20240527 | 125500 | 1567532860 | 3195 | 3195 | 3195 | 3195 | 0 |
| 377 | 20240527 | 125400 | 1567532860 | 3195 | 3195 | 3195 | 3195 | 35 |
| 378 | 20240527 | 125300 | 1567421035 | 3195 | 3195 | 3195 | 3195 | 945 |
| 379 | 20240527 | 125200 | 1564401760 | 3200 | 3200 | 3200 | 3200 | 2 |
| 380 | 20240527 | 125100 | 1564395360 | 3200 | 3195 | 3200 | 3195 | 95 |
| 381 | 20240527 | 125000 | 1564091830 | 3200 | 3200 | 3200 | 3190 | 455 |
| 382 | 20240527 | 124900 | 1562636810 | 3195 | 3190 | 3195 | 3190 | 3239 |
| 383 | 20240527 | 124800 | 1552293405 | 3190 | 3190 | 3190 | 3190 | 100 |
| 384 | 20240527 | 124700 | 1551974405 | 3190 | 3190 | 3190 | 3190 | 10 |
| 385 | 20240527 | 124600 | 1551942505 | 3190 | 3190 | 3190 | 3190 | 103 |
| 386 | 20240527 | 124500 | 1551613935 | 3175 | 3175 | 3175 | 3175 | 305 |
| 387 | 20240527 | 124400 | 1550645560 | 3185 | 3185 | 3185 | 3185 | 2161 |
| 388 | 20240527 | 124300 | 1543762775 | 3185 | 3185 | 3185 | 3185 | 31 |
| 389 | 20240527 | 124200 | 1543664040 | 3185 | 3185 | 3185 | 3185 | 1 |
| 390 | 20240527 | 124100 | 1543660855 | 3185 | 3185 | 3185 | 3185 | 10 |
| 391 | 20240527 | 124000 | 1543629005 | 3185 | 3185 | 3185 | 3185 | 159 |
| 392 | 20240527 | 123900 | 1543122590 | 3180 | 3175 | 3180 | 3175 | 711 |
| 393 | 20240527 | 123800 | 1540862480 | 3180 | 3180 | 3180 | 3175 | 837 |
| 394 | 20240527 | 123700 | 1538201730 | 3185 | 3180 | 3185 | 3180 | 635 |
| 395 | 20240527 | 123600 | 1536182255 | 3180 | 3180 | 3180 | 3180 | 108 |
| 396 | 20240527 | 123500 | 1535838815 | 3180 | 3180 | 3185 | 3180 | 472 |
| 397 | 20240527 | 123400 | 1534337650 | 3180 | 3180 | 3180 | 3180 | 592 |
| 398 | 20240527 | 123300 | 1532455090 | 3185 | 3185 | 3185 | 3185 | 460 |
| 399 | 20240527 | 123200 | 1530989990 | 3185 | 3185 | 3185 | 3185 | 216 |
| 400 | 20240527 | 123100 | 1530302030 | 3185 | 3185 | 3185 | 3185 | 1 |
| 401 | 20240527 | 123000 | 1530298845 | 3185 | 3180 | 3185 | 3180 | 1674 |
| 402 | 20240527 | 122900 | 1524975485 | 3180 | 3180 | 3180 | 3180 | 270 |
| 403 | 20240527 | 122800 | 1524116885 | 3180 | 3180 | 3180 | 3180 | 19 |
| 404 | 20240527 | 122700 | 1524056465 | 3180 | 3180 | 3180 | 3180 | 1257 |
| 405 | 20240527 | 122600 | 1520059205 | 3180 | 3180 | 3180 | 3175 | 387 |
| 406 | 20240527 | 122500 | 1518828595 | 3175 | 3175 | 3175 | 3175 | 0 |
| 407 | 20240527 | 122400 | 1518828595 | 3175 | 3180 | 3180 | 3175 | 1382 |
| 408 | 20240527 | 122300 | 1514440665 | 3180 | 3180 | 3180 | 3180 | 2 |
| 409 | 20240527 | 122200 | 1514434305 | 3180 | 3180 | 3180 | 3180 | 313 |
| 410 | 20240527 | 122100 | 1513438965 | 3180 | 3175 | 3180 | 3175 | 46 |
| 411 | 20240527 | 122000 | 1513292900 | 3175 | 3175 | 3175 | 3175 | 666 |
| 412 | 20240527 | 121900 | 1511178350 | 3180 | 3180 | 3180 | 3180 | 135 |
| 413 | 20240527 | 121800 | 1510749050 | 3180 | 3175 | 3180 | 3175 | 304 |
| 414 | 20240527 | 121700 | 1509782335 | 3180 | 3180 | 3180 | 3180 | 100 |
| 415 | 20240527 | 121600 | 1509464335 | 3180 | 3180 | 3180 | 3180 | 708 |
| 416 | 20240527 | 121500 | 1507212895 | 3180 | 3180 | 3180 | 3180 | 655 |
| 417 | 20240527 | 121400 | 1505129995 | 3180 | 3180 | 3190 | 3180 | 12 |
| 418 | 20240527 | 121300 | 1505091825 | 3180 | 3190 | 3195 | 3180 | 895 |
| 419 | 20240527 | 121200 | 1502239195 | 3195 | 3195 | 3195 | 3195 | 2 |
| 420 | 20240527 | 121100 | 1502232805 | 3195 | 3195 | 3195 | 3195 | 0 |
| 421 | 20240527 | 121000 | 1502232805 | 3195 | 3200 | 3200 | 3185 | 4222 |
| 422 | 20240527 | 120900 | 1488730155 | 3200 | 3200 | 3205 | 3200 | 6722 |
| 423 | 20240527 | 120800 | 1467219500 | 3205 | 3205 | 3205 | 3205 | 1837 |
| 424 | 20240527 | 120700 | 1461331915 | 3205 | 3205 | 3215 | 3200 | 1964 |
| 425 | 20240527 | 120600 | 1455043790 | 3215 | 3180 | 3215 | 3180 | 22552 |
| 426 | 20240527 | 120500 | 1382748735 | 3190 | 3185 | 3190 | 3185 | 6283 |
| 427 | 20240527 | 120400 | 1362705970 | 3190 | 3190 | 3190 | 3190 | 130 |
| 428 | 20240527 | 120300 | 1362291270 | 3190 | 3195 | 3195 | 3190 | 455 |
| 429 | 20240527 | 120200 | 1360838270 | 3195 | 3190 | 3200 | 3175 | 382 |
| 430 | 20240527 | 120100 | 1359624785 | 3190 | 3190 | 3190 | 3190 | 1417 |
| 431 | 20240527 | 120000 | 1355104555 | 3190 | 3190 | 3190 | 3190 | 10 |
| 432 | 20240527 | 115900 | 1355072655 | 3190 | 3190 | 3190 | 3190 | 49 |
| 433 | 20240527 | 115800 | 1354916345 | 3190 | 3190 | 3190 | 3190 | 0 |
| 434 | 20240527 | 115700 | 1354916345 | 3190 | 3190 | 3190 | 3190 | 1 |
| 435 | 20240527 | 115600 | 1354913155 | 3145 | 3200 | 3200 | 3145 | 4965 |
| 436 | 20240527 | 115500 | 1339116640 | 3205 | 3200 | 3205 | 3200 | 2744 |
| 437 | 20240527 | 115400 | 1330335835 | 3200 | 3200 | 3200 | 3200 | 617 |
| 438 | 20240527 | 115300 | 1328361435 | 3200 | 3200 | 3200 | 3200 | 4542 |
| 439 | 20240527 | 115200 | 1313827035 | 3175 | 3190 | 3190 | 3175 | 2920 |
| 440 | 20240527 | 115100 | 1304526575 | 3190 | 3200 | 3200 | 3190 | 761 |
| 441 | 20240527 | 115000 | 1302095865 | 3200 | 3200 | 3200 | 3200 | 561 |
| 442 | 20240527 | 114900 | 1300300665 | 3190 | 3195 | 3205 | 3190 | 11199 |
| 443 | 20240527 | 114800 | 1264480430 | 3195 | 3185 | 3195 | 3185 | 1580 |
| 444 | 20240527 | 114700 | 1259440195 | 3190 | 3180 | 3190 | 3175 | 5441 |
| 445 | 20240527 | 114600 | 1242101845 | 3185 | 3185 | 3185 | 3185 | 464 |
| 446 | 20240527 | 114500 | 1240624005 | 3175 | 3175 | 3175 | 3175 | 2920 |
| 447 | 20240527 | 114400 | 1231353005 | 3185 | 3185 | 3185 | 3185 | 6 |
| 448 | 20240527 | 114300 | 1231333895 | 3175 | 3175 | 3175 | 3175 | 2227 |
| 449 | 20240527 | 114200 | 1224263170 | 3175 | 3175 | 3185 | 3175 | 3413 |
| 450 | 20240527 | 114100 | 1213404375 | 3175 | 3165 | 3180 | 3165 | 6478 |
| 451 | 20240527 | 114000 | 1192848705 | 3165 | 3160 | 3165 | 3160 | 975 |
| 452 | 20240527 | 113900 | 1189763555 | 3150 | 3150 | 3150 | 3150 | 23 |
| 453 | 20240527 | 113800 | 1189691105 | 3150 | 3150 | 3150 | 3145 | 922 |
| 454 | 20240527 | 113700 | 1186786810 | 3150 | 3150 | 3150 | 3150 | 693 |
| 455 | 20240527 | 113600 | 1184603860 | 3150 | 3150 | 3150 | 3150 | 0 |
| 456 | 20240527 | 113500 | 1184603860 | 3150 | 3160 | 3160 | 3150 | 298 |
| 457 | 20240527 | 113400 | 1183664180 | 3165 | 3165 | 3165 | 3165 | 0 |
| 458 | 20240527 | 113300 | 1183664180 | 3165 | 3165 | 3165 | 3165 | 3 |
| 459 | 20240527 | 113200 | 1183654685 | 3165 | 3165 | 3165 | 3165 | 7 |
| 460 | 20240527 | 113100 | 1183632530 | 3165 | 3165 | 3165 | 3165 | 1139 |
| 461 | 20240527 | 113000 | 1180027595 | 3165 | 3165 | 3165 | 3160 | 783 |
| 462 | 20240527 | 112900 | 1177550885 | 3165 | 3160 | 3165 | 3160 | 1233 |
| 463 | 20240527 | 112800 | 1173654095 | 3155 | 3155 | 3155 | 3155 | 351 |
| 464 | 20240527 | 112700 | 1172546690 | 3155 | 3145 | 3155 | 3135 | 833 |
| 465 | 20240527 | 112600 | 1169929140 | 3150 | 3145 | 3150 | 3145 | 262 |
| 466 | 20240527 | 112500 | 1169103875 | 3145 | 3145 | 3145 | 3145 | 99 |
| 467 | 20240527 | 112400 | 1168792520 | 3145 | 3145 | 3145 | 3145 | 1 |
| 468 | 20240527 | 112300 | 1168789375 | 3145 | 3140 | 3145 | 3140 | 2 |
| 469 | 20240527 | 112200 | 1168783090 | 3145 | 3145 | 3145 | 3145 | 0 |
| 470 | 20240527 | 112100 | 1168783090 | 3145 | 3145 | 3150 | 3145 | 264 |
| 471 | 20240527 | 112000 | 1167951825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 472 | 20240527 | 111900 | 1167951825 | 3150 | 3150 | 3150 | 3150 | 1 |
| 473 | 20240527 | 111800 | 1167948675 | 3135 | 3145 | 3145 | 3135 | 42 |
| 474 | 20240527 | 111700 | 1167816875 | 3140 | 3140 | 3140 | 3140 | 0 |
| 475 | 20240527 | 111600 | 1167816875 | 3140 | 3140 | 3140 | 3140 | 10 |
| 476 | 20240527 | 111500 | 1167785475 | 3135 | 3135 | 3135 | 3135 | 0 |
| 477 | 20240527 | 111400 | 1167785475 | 3135 | 3140 | 3140 | 3135 | 85 |
| 478 | 20240527 | 111300 | 1167518995 | 3140 | 3140 | 3140 | 3140 | 2776 |
| 479 | 20240527 | 111200 | 1158802355 | 3140 | 3145 | 3145 | 3140 | 2174 |
| 480 | 20240527 | 111100 | 1151965625 | 3150 | 3150 | 3150 | 3150 | 32 |
| 481 | 20240527 | 111000 | 1151864825 | 3150 | 3150 | 3150 | 3150 | 0 |
| 482 | 20240527 | 110900 | 1151864825 | 3150 | 3150 | 3150 | 3150 | 3005 |
| 483 | 20240527 | 110800 | 1142399075 | 3150 | 3150 | 3150 | 3150 | 538 |
| 484 | 20240527 | 110700 | 1140704375 | 3150 | 3150 | 3150 | 3150 | 0 |
| 485 | 20240527 | 110600 | 1140704375 | 3150 | 3150 | 3150 | 3150 | 1110 |
| 486 | 20240527 | 110500 | 1137207875 | 3150 | 3150 | 3150 | 3150 | 18835 |
| 487 | 20240527 | 110400 | 1077877625 | 3140 | 3140 | 3145 | 3140 | 313 |
| 488 | 20240527 | 110300 | 1076894755 | 3150 | 3150 | 3150 | 3150 | 0 |
| 489 | 20240527 | 110200 | 1076894755 | 3150 | 3150 | 3150 | 3150 | 0 |
| 490 | 20240527 | 110100 | 1076894755 | 3150 | 3145 | 3150 | 3140 | 440 |
| 491 | 20240527 | 110000 | 1075511005 | 3140 | 3140 | 3140 | 3140 | 0 |
| 492 | 20240527 | 105900 | 1075511005 | 3140 | 3140 | 3140 | 3140 | 3637 |
| 493 | 20240527 | 105800 | 1064090825 | 3140 | 3140 | 3140 | 3140 | 1244 |
| 494 | 20240527 | 105700 | 1060184665 | 3140 | 3140 | 3140 | 3140 | 3 |
| 495 | 20240527 | 105600 | 1060175245 | 3150 | 3150 | 3150 | 3150 | 20 |
| 496 | 20240527 | 105500 | 1060112245 | 3140 | 3140 | 3140 | 3140 | 35 |
| 497 | 20240527 | 105400 | 1060002345 | 3140 | 3150 | 3150 | 3140 | 1064 |
| 498 | 20240527 | 105300 | 1056658185 | 3150 | 3150 | 3150 | 3150 | 40 |
| 499 | 20240527 | 105200 | 1056532185 | 3150 | 3150 | 3150 | 3150 | 948 |
| 500 | 20240527 | 105100 | 1053545985 | 3150 | 3150 | 3150 | 3150 | 240 |
| 501 | 20240527 | 105000 | 1052789985 | 3135 | 3135 | 3135 | 3135 | 1952 |
| 502 | 20240527 | 104900 | 1046670465 | 3135 | 3140 | 3140 | 3135 | 1786 |
| 503 | 20240527 | 104800 | 1041064385 | 3145 | 3140 | 3145 | 3140 | 362 |
| 504 | 20240527 | 104700 | 1039925960 | 3140 | 3140 | 3140 | 3140 | 0 |
| 505 | 20240527 | 104600 | 1039925960 | 3140 | 3145 | 3145 | 3140 | 100 |
| 506 | 20240527 | 104500 | 1039611710 | 3145 | 3145 | 3145 | 3145 | 82 |
| 507 | 20240527 | 104400 | 1039353820 | 3145 | 3145 | 3145 | 3145 | 50 |
| 508 | 20240527 | 104300 | 1039196570 | 3145 | 3150 | 3150 | 3145 | 917 |
| 509 | 20240527 | 104200 | 1036309230 | 3150 | 3150 | 3150 | 3150 | 1448 |
| 510 | 20240527 | 104100 | 1031748030 | 3150 | 3140 | 3150 | 3140 | 6051 |
| 511 | 20240527 | 104000 | 1012737825 | 3135 | 3135 | 3135 | 3135 | 494 |
| 512 | 20240527 | 103900 | 1011189135 | 3135 | 3145 | 3145 | 3135 | 1944 |
| 513 | 20240527 | 103800 | 1005093530 | 3140 | 3140 | 3140 | 3135 | 775 |
| 514 | 20240527 | 103700 | 1002660840 | 3140 | 3135 | 3140 | 3135 | 1990 |
| 515 | 20240527 | 103600 | 996412250 | 3135 | 3135 | 3140 | 3135 | 1061 |
| 516 | 20240527 | 103500 | 993083095 | 3140 | 3135 | 3140 | 3130 | 6127 |
| 517 | 20240527 | 103400 | 973900575 | 3130 | 3135 | 3135 | 3130 | 2066 |
| 518 | 20240527 | 103300 | 967431200 | 3145 | 3145 | 3145 | 3145 | 42 |
| 519 | 20240527 | 103200 | 967299110 | 3135 | 3135 | 3135 | 3135 | 107 |
| 520 | 20240527 | 103100 | 966963665 | 3145 | 3145 | 3145 | 3145 | 100 |
| 521 | 20240527 | 103000 | 966649165 | 3145 | 3145 | 3145 | 3145 | 2 |
| 522 | 20240527 | 102900 | 966642875 | 3130 | 3130 | 3130 | 3130 | 4 |
| 523 | 20240527 | 102800 | 966630355 | 3130 | 3130 | 3130 | 3130 | 23 |
| 524 | 20240527 | 102700 | 966558365 | 3130 | 3130 | 3130 | 3130 | 0 |
| 525 | 20240527 | 102600 | 966558365 | 3130 | 3135 | 3135 | 3130 | 508 |
| 526 | 20240527 | 102500 | 964968195 | 3135 | 3135 | 3135 | 3135 | 536 |
| 527 | 20240527 | 102400 | 963287835 | 3135 | 3135 | 3135 | 3135 | 0 |
| 528 | 20240527 | 102300 | 963287835 | 3135 | 3135 | 3135 | 3135 | 7 |
| 529 | 20240527 | 102200 | 963265890 | 3135 | 3135 | 3135 | 3135 | 0 |
| 530 | 20240527 | 102100 | 963265890 | 3135 | 3135 | 3135 | 3135 | 200 |
| 531 | 20240527 | 102000 | 962638890 | 3145 | 3145 | 3145 | 3145 | 10 |
| 532 | 20240527 | 101900 | 962607440 | 3145 | 3145 | 3145 | 3145 | 497 |
| 533 | 20240527 | 101800 | 961044375 | 3140 | 3145 | 3145 | 3140 | 400 |
| 534 | 20240527 | 101700 | 959788305 | 3145 | 3150 | 3150 | 3145 | 244 |
| 535 | 20240527 | 101600 | 959019845 | 3145 | 3135 | 3145 | 3135 | 575 |
| 536 | 20240527 | 101500 | 957213750 | 3130 | 3130 | 3130 | 3130 | 0 |
| 537 | 20240527 | 101400 | 957213750 | 3130 | 3135 | 3135 | 3130 | 2410 |
| 538 | 20240527 | 101300 | 949668295 | 3135 | 3145 | 3145 | 3135 | 102 |
| 539 | 20240527 | 101200 | 949348115 | 3135 | 3145 | 3145 | 3135 | 1416 |
| 540 | 20240527 | 101100 | 944896795 | 3145 | 3140 | 3145 | 3140 | 7 |
| 541 | 20240527 | 101000 | 944874805 | 3140 | 3140 | 3140 | 3140 | 37 |
| 542 | 20240527 | 100900 | 944758625 | 3145 | 3145 | 3145 | 3145 | 3 |
| 543 | 20240527 | 100800 | 944749190 | 3145 | 3145 | 3145 | 3130 | 1705 |
| 544 | 20240527 | 100700 | 939403905 | 3145 | 3135 | 3145 | 3135 | 179 |
| 545 | 20240527 | 100600 | 938842720 | 3135 | 3145 | 3145 | 3135 | 3227 |
| 546 | 20240527 | 100500 | 928724245 | 3145 | 3140 | 3145 | 3140 | 122 |
| 547 | 20240527 | 100400 | 928341130 | 3140 | 3145 | 3145 | 3140 | 1218 |
| 548 | 20240527 | 100300 | 924515925 | 3145 | 3145 | 3145 | 3145 | 409 |
| 549 | 20240527 | 100200 | 923229620 | 3145 | 3160 | 3160 | 3145 | 6344 |
| 550 | 20240527 | 100100 | 903241365 | 3160 | 3175 | 3175 | 3160 | 70 |
| 551 | 20240527 | 100000 | 903019765 | 3165 | 3170 | 3180 | 3165 | 962 |
| 552 | 20240527 | 095900 | 899970220 | 3170 | 3170 | 3170 | 3170 | 100 |
| 553 | 20240527 | 095800 | 899653220 | 3170 | 3175 | 3180 | 3165 | 14459 |
| 554 | 20240527 | 095700 | 853826800 | 3180 | 3180 | 3185 | 3175 | 3452 |
| 555 | 20240527 | 095600 | 842863730 | 3180 | 3180 | 3185 | 3180 | 1175 |
| 556 | 20240527 | 095500 | 839127080 | 3180 | 3180 | 3180 | 3180 | 455 |
| 557 | 20240527 | 095400 | 837680180 | 3180 | 3180 | 3180 | 3175 | 2203 |
| 558 | 20240527 | 095300 | 830678490 | 3180 | 3175 | 3185 | 3170 | 7907 |
| 559 | 20240527 | 095200 | 805584850 | 3175 | 3185 | 3185 | 3175 | 2231 |
| 560 | 20240527 | 095100 | 798485875 | 3180 | 3190 | 3190 | 3175 | 447 |
| 561 | 20240527 | 095000 | 797064905 | 3190 | 3190 | 3190 | 3180 | 10 |
| 562 | 20240527 | 094900 | 797033015 | 3190 | 3185 | 3190 | 3180 | 2744 |
| 563 | 20240527 | 094800 | 788289885 | 3180 | 3185 | 3185 | 3180 | 5169 |
| 564 | 20240527 | 094700 | 771847235 | 3185 | 3185 | 3185 | 3180 | 1203 |
| 565 | 20240527 | 094600 | 768015690 | 3185 | 3170 | 3185 | 3170 | 7296 |
| 566 | 20240527 | 094500 | 744824595 | 3170 | 3170 | 3170 | 3170 | 1298 |
| 567 | 20240527 | 094400 | 740709935 | 3170 | 3165 | 3170 | 3165 | 2130 |
| 568 | 20240527 | 094300 | 733966485 | 3165 | 3155 | 3165 | 3155 | 4708 |
| 569 | 20240527 | 094200 | 719096700 | 3155 | 3140 | 3155 | 3140 | 3608 |
| 570 | 20240527 | 094100 | 707713625 | 3150 | 3140 | 3150 | 3140 | 7989 |
| 571 | 20240527 | 094000 | 682560590 | 3130 | 3130 | 3130 | 3130 | 200 |
| 572 | 20240527 | 093900 | 681934590 | 3140 | 3130 | 3145 | 3125 | 2643 |
| 573 | 20240527 | 093800 | 673664620 | 3145 | 3135 | 3145 | 3130 | 2162 |
| 574 | 20240527 | 093700 | 666888720 | 3140 | 3150 | 3150 | 3140 | 7 |
| 575 | 20240527 | 093600 | 666866690 | 3150 | 3150 | 3150 | 3150 | 583 |
| 576 | 20240527 | 093500 | 665030240 | 3140 | 3155 | 3155 | 3140 | 390 |
| 577 | 20240527 | 093400 | 663801290 | 3155 | 3155 | 3155 | 3135 | 661 |
| 578 | 20240527 | 093300 | 661716035 | 3155 | 3135 | 3155 | 3135 | 822 |
| 579 | 20240527 | 093200 | 659126185 | 3135 | 3145 | 3145 | 3135 | 2022 |
| 580 | 20240527 | 093100 | 652777765 | 3155 | 3145 | 3155 | 3145 | 987 |
| 581 | 20240527 | 093000 | 649668720 | 3150 | 3145 | 3150 | 3140 | 3130 |
| 582 | 20240527 | 092900 | 639821620 | 3135 | 3140 | 3140 | 3135 | 1557 |
| 583 | 20240527 | 092800 | 634938955 | 3150 | 3150 | 3150 | 3140 | 2407 |
| 584 | 20240527 | 092700 | 627360465 | 3150 | 3155 | 3155 | 3150 | 1995 |
| 585 | 20240527 | 092600 | 621073695 | 3155 | 3150 | 3155 | 3150 | 1434 |
| 586 | 20240527 | 092500 | 616556520 | 3145 | 3130 | 3145 | 3130 | 3963 |
| 587 | 20240527 | 092400 | 604133090 | 3135 | 3125 | 3140 | 3125 | 1070 |
| 588 | 20240527 | 092300 | 600781305 | 3125 | 3140 | 3140 | 3125 | 1319 |
| 589 | 20240527 | 092200 | 596654390 | 3130 | 3135 | 3140 | 3130 | 356 |
| 590 | 20240527 | 092100 | 595538245 | 3140 | 3140 | 3145 | 3130 | 1679 |
| 591 | 20240527 | 092000 | 590279185 | 3140 | 3115 | 3145 | 3115 | 3743 |
| 592 | 20240527 | 091900 | 578530880 | 3140 | 3135 | 3140 | 3115 | 837 |
| 593 | 20240527 | 091800 | 575921925 | 3135 | 3150 | 3165 | 3025 | 22050 |
| 594 | 20240527 | 091700 | 507748500 | 3150 | 3150 | 3150 | 3150 | 5962 |
| 595 | 20240527 | 091600 | 488968200 | 3155 | 3165 | 3175 | 3155 | 10115 |
| 596 | 20240527 | 091500 | 456949515 | 3160 | 3175 | 3175 | 3160 | 1030 |
| 597 | 20240527 | 091400 | 453686340 | 3175 | 3170 | 3175 | 3155 | 2455 |
| 598 | 20240527 | 091300 | 445898595 | 3170 | 3150 | 3180 | 3150 | 21150 |
| 599 | 20240527 | 091200 | 378993470 | 3145 | 3150 | 3150 | 3095 | 5775 |
| 600 | 20240527 | 091100 | 360969610 | 3150 | 3140 | 3150 | 3140 | 5171 |
| 601 | 20240527 | 091000 | 344723200 | 3140 | 3150 | 3150 | 3140 | 244 |
| 602 | 20240527 | 090900 | 343956610 | 3140 | 3150 | 3160 | 3140 | 7161 |
| 603 | 20240527 | 090800 | 321399560 | 3150 | 3150 | 3165 | 3145 | 5873 |
| 604 | 20240527 | 090700 | 302878360 | 3160 | 3130 | 3165 | 3130 | 5504 |
| 605 | 20240527 | 090600 | 285558820 | 3130 | 3110 | 3130 | 3100 | 3187 |
| 606 | 20240527 | 090500 | 275626845 | 3100 | 3095 | 3110 | 3090 | 20189 |
| 607 | 20240527 | 090400 | 213054325 | 3095 | 3115 | 3115 | 3095 | 27032 |
| 608 | 20240527 | 090300 | 129042155 | 3115 | 3125 | 3125 | 3115 | 4151 |
| 609 | 20240527 | 090200 | 116079745 | 3130 | 3125 | 3145 | 3125 | 2285 |
| 610 | 20240527 | 090100 | 108923365 | 3125 | 3165 | 3165 | 3125 | 21138 |
| 611 | 20240527 | 090000 | 42397915 | 3150 | 3130 | 3160 | 3130 | 13478 |