30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 3 | 20240529 | 190300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 4 | 20240529 | 190200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 5 | 20240529 | 190100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 6 | 20240529 | 190000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 7 | 20240529 | 185900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 8 | 20240529 | 185800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 9 | 20240529 | 185700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 10 | 20240529 | 185600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 11 | 20240529 | 185500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 12 | 20240529 | 185400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 13 | 20240529 | 185300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 14 | 20240529 | 185200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 15 | 20240529 | 185100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 16 | 20240529 | 185000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 17 | 20240529 | 184900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 18 | 20240529 | 184800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 19 | 20240529 | 184700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 20 | 20240529 | 184600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 21 | 20240529 | 184500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 22 | 20240529 | 184400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 23 | 20240529 | 184300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 24 | 20240529 | 184200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 25 | 20240529 | 184100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 26 | 20240529 | 184000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 27 | 20240529 | 183900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 28 | 20240529 | 183800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 29 | 20240529 | 183700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 30 | 20240529 | 183600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 31 | 20240529 | 183500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 32 | 20240529 | 183400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 33 | 20240529 | 183300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 34 | 20240529 | 183200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 35 | 20240529 | 183100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 36 | 20240529 | 183000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 37 | 20240529 | 182900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 38 | 20240529 | 182800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 39 | 20240529 | 182700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 40 | 20240529 | 182600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 41 | 20240529 | 182500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 42 | 20240529 | 182400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 43 | 20240529 | 182300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 44 | 20240529 | 182200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 45 | 20240529 | 182100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 46 | 20240529 | 182000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 47 | 20240529 | 181900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 48 | 20240529 | 181800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 49 | 20240529 | 181700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 50 | 20240529 | 181600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 51 | 20240529 | 181500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 52 | 20240529 | 181400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 53 | 20240529 | 181300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 54 | 20240529 | 181200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 55 | 20240529 | 181100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 56 | 20240529 | 181000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 57 | 20240529 | 180900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 58 | 20240529 | 180800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 59 | 20240529 | 180700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 60 | 20240529 | 180600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 61 | 20240529 | 180500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 62 | 20240529 | 180400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 63 | 20240529 | 180300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 64 | 20240529 | 180200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 65 | 20240529 | 180100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 66 | 20240529 | 180000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 67 | 20240529 | 175900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 68 | 20240529 | 175800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 69 | 20240529 | 175700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 70 | 20240529 | 175600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 71 | 20240529 | 175500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 72 | 20240529 | 175400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 73 | 20240529 | 175300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 74 | 20240529 | 175200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 75 | 20240529 | 175100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 76 | 20240529 | 175000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 77 | 20240529 | 174900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 78 | 20240529 | 174800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 79 | 20240529 | 174700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 80 | 20240529 | 174600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 81 | 20240529 | 174500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 82 | 20240529 | 174400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 83 | 20240529 | 174300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 84 | 20240529 | 174200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 85 | 20240529 | 174100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 86 | 20240529 | 174000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 87 | 20240529 | 173900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 88 | 20240529 | 173800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 89 | 20240529 | 173700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 90 | 20240529 | 173600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 91 | 20240529 | 173500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 92 | 20240529 | 173400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 93 | 20240529 | 173300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 94 | 20240529 | 173200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 95 | 20240529 | 173100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 96 | 20240529 | 173000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 97 | 20240529 | 172900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 98 | 20240529 | 172800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 99 | 20240529 | 172700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 100 | 20240529 | 172600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 101 | 20240529 | 172500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 102 | 20240529 | 172400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 103 | 20240529 | 172300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 104 | 20240529 | 172200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 105 | 20240529 | 172100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 106 | 20240529 | 172000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 107 | 20240529 | 171900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 108 | 20240529 | 171800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 109 | 20240529 | 171700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 110 | 20240529 | 171600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 111 | 20240529 | 171500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 112 | 20240529 | 171400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 113 | 20240529 | 171300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 114 | 20240529 | 171200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 115 | 20240529 | 171100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 116 | 20240529 | 171000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 117 | 20240529 | 170900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 118 | 20240529 | 170800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 119 | 20240529 | 170700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 120 | 20240529 | 170600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 121 | 20240529 | 170500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 122 | 20240529 | 170400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 123 | 20240529 | 170300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 124 | 20240529 | 170200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 125 | 20240529 | 170100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 126 | 20240529 | 170000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 127 | 20240529 | 165900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 128 | 20240529 | 165800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 129 | 20240529 | 165700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 130 | 20240529 | 165600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 131 | 20240529 | 165500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 132 | 20240529 | 165400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 133 | 20240529 | 165300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 134 | 20240529 | 165200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 135 | 20240529 | 165100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 136 | 20240529 | 165000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 137 | 20240529 | 164900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 138 | 20240529 | 164800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 139 | 20240529 | 164700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 140 | 20240529 | 164600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 141 | 20240529 | 164500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 142 | 20240529 | 164400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 143 | 20240529 | 164300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 144 | 20240529 | 164200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 145 | 20240529 | 164100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 146 | 20240529 | 164000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 147 | 20240529 | 163900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 148 | 20240529 | 163800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 149 | 20240529 | 163700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 150 | 20240529 | 163600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 151 | 20240529 | 163500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 152 | 20240529 | 163400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 153 | 20240529 | 163300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 154 | 20240529 | 163200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 155 | 20240529 | 163100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 156 | 20240529 | 163000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 157 | 20240529 | 162900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 158 | 20240529 | 162800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 159 | 20240529 | 162700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 160 | 20240529 | 162600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 161 | 20240529 | 162500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 162 | 20240529 | 162400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 163 | 20240529 | 162300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 164 | 20240529 | 162200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 165 | 20240529 | 162100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 166 | 20240529 | 162000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 167 | 20240529 | 161900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 168 | 20240529 | 161800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 169 | 20240529 | 161700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 170 | 20240529 | 161600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 171 | 20240529 | 161500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 172 | 20240529 | 161400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 173 | 20240529 | 161300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 174 | 20240529 | 161200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 175 | 20240529 | 161100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 176 | 20240529 | 161000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 177 | 20240529 | 160900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 178 | 20240529 | 160800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 179 | 20240529 | 160700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 180 | 20240529 | 160600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 181 | 20240529 | 160500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 182 | 20240529 | 160400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 183 | 20240529 | 160300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 184 | 20240529 | 160200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 185 | 20240529 | 160100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 186 | 20240529 | 160000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 187 | 20240529 | 155900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 188 | 20240529 | 155800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 189 | 20240529 | 155700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 190 | 20240529 | 155600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 191 | 20240529 | 155500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 192 | 20240529 | 155400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 193 | 20240529 | 155300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 194 | 20240529 | 155200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 195 | 20240529 | 155100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 196 | 20240529 | 155000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 197 | 20240529 | 154900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 198 | 20240529 | 154800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 199 | 20240529 | 154700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 200 | 20240529 | 154600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 201 | 20240529 | 154500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 202 | 20240529 | 154400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 203 | 20240529 | 154300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 204 | 20240529 | 154200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 205 | 20240529 | 154100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 206 | 20240529 | 154000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 207 | 20240529 | 153900 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 208 | 20240529 | 153800 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 209 | 20240529 | 153700 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 210 | 20240529 | 153600 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 211 | 20240529 | 153500 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 212 | 20240529 | 153400 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 213 | 20240529 | 153300 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 214 | 20240529 | 153200 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 215 | 20240529 | 153100 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 0 |
| 216 | 20240529 | 153000 | 5385523820 | 4840 | 4840 | 4840 | 4840 | 23934 |
| 217 | 20240529 | 152900 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 218 | 20240529 | 152800 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 219 | 20240529 | 152700 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 220 | 20240529 | 152600 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 221 | 20240529 | 152500 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 222 | 20240529 | 152400 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 223 | 20240529 | 152300 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 224 | 20240529 | 152200 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 225 | 20240529 | 152100 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 226 | 20240529 | 152000 | 5269683260 | 4785 | 4785 | 4785 | 4785 | 0 |
| 227 | 20240529 | 151900 | 5269683260 | 4785 | 4795 | 4795 | 4785 | 592 |
| 228 | 20240529 | 151800 | 5266845510 | 4785 | 4790 | 4795 | 4785 | 2004 |
| 229 | 20240529 | 151700 | 5257244060 | 4795 | 4795 | 4795 | 4790 | 291 |
| 230 | 20240529 | 151600 | 5255848860 | 4795 | 4785 | 4795 | 4780 | 3910 |
| 231 | 20240529 | 151500 | 5237117550 | 4770 | 4785 | 4785 | 4770 | 9328 |
| 232 | 20240529 | 151400 | 5192579295 | 4790 | 4790 | 4790 | 4775 | 778 |
| 233 | 20240529 | 151300 | 5188857610 | 4780 | 4790 | 4790 | 4775 | 852 |
| 234 | 20240529 | 151200 | 5184780930 | 4790 | 4790 | 4790 | 4775 | 1465 |
| 235 | 20240529 | 151100 | 5177778690 | 4780 | 4790 | 4795 | 4780 | 2409 |
| 236 | 20240529 | 151000 | 5166248675 | 4790 | 4780 | 4790 | 4775 | 7269 |
| 237 | 20240529 | 150900 | 5131475920 | 4780 | 4790 | 4790 | 4780 | 1235 |
| 238 | 20240529 | 150800 | 5125568895 | 4780 | 4790 | 4790 | 4780 | 1711 |
| 239 | 20240529 | 150700 | 5117377740 | 4790 | 4795 | 4800 | 4790 | 2669 |
| 240 | 20240529 | 150600 | 5104580970 | 4795 | 4790 | 4795 | 4790 | 1608 |
| 241 | 20240529 | 150500 | 5096877020 | 4790 | 4785 | 4790 | 4785 | 1109 |
| 242 | 20240529 | 150400 | 5091569145 | 4780 | 4780 | 4780 | 4775 | 953 |
| 243 | 20240529 | 150300 | 5087013810 | 4775 | 4780 | 4780 | 4770 | 1090 |
| 244 | 20240529 | 150200 | 5081806765 | 4780 | 4780 | 4785 | 4780 | 1997 |
| 245 | 20240529 | 150100 | 5072258020 | 4780 | 4770 | 4785 | 4755 | 2090 |
| 246 | 20240529 | 150000 | 5062287245 | 4755 | 4790 | 4800 | 4755 | 22130 |
| 247 | 20240529 | 145900 | 4956617985 | 4795 | 4795 | 4800 | 4795 | 2617 |
| 248 | 20240529 | 145800 | 4944057465 | 4795 | 4790 | 4795 | 4785 | 563 |
| 249 | 20240529 | 145700 | 4941361105 | 4795 | 4800 | 4800 | 4795 | 307 |
| 250 | 20240529 | 145600 | 4939887520 | 4800 | 4800 | 4800 | 4795 | 878 |
| 251 | 20240529 | 145500 | 4935673135 | 4785 | 4785 | 4800 | 4785 | 2210 |
| 252 | 20240529 | 145400 | 4925093010 | 4785 | 4795 | 4800 | 4785 | 4874 |
| 253 | 20240529 | 145300 | 4901745685 | 4800 | 4800 | 4800 | 4800 | 12 |
| 254 | 20240529 | 145200 | 4901688085 | 4800 | 4805 | 4810 | 4800 | 1007 |
| 255 | 20240529 | 145100 | 4896854275 | 4800 | 4800 | 4800 | 4800 | 879 |
| 256 | 20240529 | 145000 | 4892635075 | 4800 | 4800 | 4805 | 4800 | 739 |
| 257 | 20240529 | 144900 | 4889087865 | 4810 | 4810 | 4810 | 4810 | 100 |
| 258 | 20240529 | 144800 | 4888606865 | 4815 | 4815 | 4815 | 4815 | 3 |
| 259 | 20240529 | 144700 | 4888592420 | 4820 | 4820 | 4820 | 4820 | 0 |
| 260 | 20240529 | 144600 | 4888592420 | 4820 | 4820 | 4820 | 4820 | 840 |
| 261 | 20240529 | 144500 | 4884543620 | 4810 | 4810 | 4810 | 4810 | 1206 |
| 262 | 20240529 | 144400 | 4878742760 | 4810 | 4800 | 4810 | 4790 | 1633 |
| 263 | 20240529 | 144300 | 4870910930 | 4800 | 4805 | 4810 | 4795 | 1576 |
| 264 | 20240529 | 144200 | 4863342800 | 4805 | 4800 | 4805 | 4800 | 3428 |
| 265 | 20240529 | 144100 | 4846878400 | 4815 | 4810 | 4815 | 4805 | 440 |
| 266 | 20240529 | 144000 | 4844763965 | 4810 | 4820 | 4825 | 4810 | 1576 |
| 267 | 20240529 | 143900 | 4837179545 | 4825 | 4820 | 4825 | 4820 | 101 |
| 268 | 20240529 | 143800 | 4836692470 | 4825 | 4825 | 4825 | 4825 | 9 |
| 269 | 20240529 | 143700 | 4836649045 | 4820 | 4820 | 4820 | 4820 | 12 |
| 270 | 20240529 | 143600 | 4836591205 | 4820 | 4815 | 4820 | 4815 | 92 |
| 271 | 20240529 | 143500 | 4836147775 | 4815 | 4815 | 4820 | 4810 | 246 |
| 272 | 20240529 | 143400 | 4834964330 | 4815 | 4815 | 4825 | 4815 | 1408 |
| 273 | 20240529 | 143300 | 4828174000 | 4800 | 4810 | 4810 | 4800 | 1119 |
| 274 | 20240529 | 143200 | 4822799775 | 4810 | 4815 | 4815 | 4810 | 260 |
| 275 | 20240529 | 143100 | 4821547880 | 4815 | 4815 | 4815 | 4815 | 100 |
| 276 | 20240529 | 143000 | 4821066380 | 4810 | 4805 | 4810 | 4805 | 599 |
| 277 | 20240529 | 142900 | 4818185195 | 4820 | 4805 | 4820 | 4800 | 5527 |
| 278 | 20240529 | 142800 | 4791648160 | 4815 | 4805 | 4820 | 4805 | 1075 |
| 279 | 20240529 | 142700 | 4786467700 | 4800 | 4805 | 4820 | 4800 | 5989 |
| 280 | 20240529 | 142600 | 4757712825 | 4815 | 4815 | 4815 | 4805 | 1110 |
| 281 | 20240529 | 142500 | 4752368275 | 4820 | 4815 | 4820 | 4800 | 4712 |
| 282 | 20240529 | 142400 | 4729722060 | 4815 | 4820 | 4820 | 4815 | 1253 |
| 283 | 20240529 | 142300 | 4723688600 | 4825 | 4835 | 4835 | 4820 | 342 |
| 284 | 20240529 | 142200 | 4722039555 | 4840 | 4830 | 4845 | 4830 | 32 |
| 285 | 20240529 | 142100 | 4721884695 | 4830 | 4830 | 4830 | 4830 | 220 |
| 286 | 20240529 | 142000 | 4720822095 | 4830 | 4835 | 4840 | 4830 | 44 |
| 287 | 20240529 | 141900 | 4720609460 | 4835 | 4845 | 4845 | 4835 | 1147 |
| 288 | 20240529 | 141800 | 4715055635 | 4845 | 4840 | 4845 | 4840 | 81 |
| 289 | 20240529 | 141700 | 4714663590 | 4830 | 4835 | 4835 | 4830 | 1015 |
| 290 | 20240529 | 141600 | 4709756140 | 4835 | 4825 | 4835 | 4815 | 3135 |
| 291 | 20240529 | 141500 | 4694628485 | 4830 | 4825 | 4830 | 4825 | 2 |
| 292 | 20240529 | 141400 | 4694618830 | 4825 | 4820 | 4830 | 4820 | 322 |
| 293 | 20240529 | 141300 | 4693066275 | 4820 | 4825 | 4825 | 4820 | 358 |
| 294 | 20240529 | 141200 | 4691339920 | 4830 | 4830 | 4830 | 4830 | 45 |
| 295 | 20240529 | 141100 | 4691122570 | 4830 | 4830 | 4830 | 4830 | 68 |
| 296 | 20240529 | 141000 | 4690794130 | 4835 | 4840 | 4840 | 4835 | 33 |
| 297 | 20240529 | 140900 | 4690634570 | 4835 | 4835 | 4835 | 4835 | 101 |
| 298 | 20240529 | 140800 | 4690146235 | 4835 | 4835 | 4835 | 4830 | 583 |
| 299 | 20240529 | 140700 | 4687327435 | 4835 | 4830 | 4835 | 4830 | 310 |
| 300 | 20240529 | 140600 | 4685830085 | 4840 | 4830 | 4840 | 4830 | 244 |
| 301 | 20240529 | 140500 | 4684649585 | 4830 | 4835 | 4835 | 4830 | 1036 |
| 302 | 20240529 | 140400 | 4679643175 | 4835 | 4830 | 4835 | 4830 | 504 |
| 303 | 20240529 | 140300 | 4677208845 | 4840 | 4835 | 4840 | 4830 | 624 |
| 304 | 20240529 | 140200 | 4674194165 | 4830 | 4840 | 4840 | 4830 | 40 |
| 305 | 20240529 | 140100 | 4674000785 | 4835 | 4835 | 4835 | 4835 | 13 |
| 306 | 20240529 | 140000 | 4673937930 | 4840 | 4845 | 4845 | 4840 | 124 |
| 307 | 20240529 | 135900 | 4673337395 | 4845 | 4845 | 4845 | 4845 | 36 |
| 308 | 20240529 | 135800 | 4673162975 | 4845 | 4840 | 4845 | 4840 | 122 |
| 309 | 20240529 | 135700 | 4672572205 | 4840 | 4840 | 4840 | 4840 | 3 |
| 310 | 20240529 | 135600 | 4672557685 | 4840 | 4835 | 4845 | 4835 | 764 |
| 311 | 20240529 | 135500 | 4668863645 | 4830 | 4830 | 4830 | 4830 | 0 |
| 312 | 20240529 | 135400 | 4668863645 | 4830 | 4835 | 4835 | 4830 | 349 |
| 313 | 20240529 | 135300 | 4667176370 | 4825 | 4825 | 4825 | 4825 | 37 |
| 314 | 20240529 | 135200 | 4666997845 | 4820 | 4835 | 4835 | 4820 | 607 |
| 315 | 20240529 | 135100 | 4664069445 | 4835 | 4835 | 4835 | 4835 | 90 |
| 316 | 20240529 | 135000 | 4663634295 | 4835 | 4835 | 4835 | 4835 | 70 |
| 317 | 20240529 | 134900 | 4663295845 | 4835 | 4835 | 4835 | 4835 | 200 |
| 318 | 20240529 | 134800 | 4662328845 | 4840 | 4835 | 4840 | 4835 | 14 |
| 319 | 20240529 | 134700 | 4662261145 | 4835 | 4835 | 4835 | 4835 | 95 |
| 320 | 20240529 | 134600 | 4661801820 | 4835 | 4835 | 4835 | 4835 | 429 |
| 321 | 20240529 | 134500 | 4659727605 | 4830 | 4840 | 4845 | 4820 | 1104 |
| 322 | 20240529 | 134400 | 4654402000 | 4840 | 4840 | 4845 | 4835 | 123 |
| 323 | 20240529 | 134300 | 4653807270 | 4825 | 4835 | 4835 | 4825 | 230 |
| 324 | 20240529 | 134200 | 4652696500 | 4825 | 4825 | 4830 | 4820 | 2407 |
| 325 | 20240529 | 134100 | 4641083505 | 4825 | 4825 | 4825 | 4825 | 644 |
| 326 | 20240529 | 134000 | 4637976205 | 4810 | 4825 | 4825 | 4810 | 931 |
| 327 | 20240529 | 133900 | 4633490920 | 4825 | 4825 | 4825 | 4810 | 7334 |
| 328 | 20240529 | 133800 | 4598157295 | 4825 | 4825 | 4825 | 4820 | 79 |
| 329 | 20240529 | 133700 | 4597776130 | 4830 | 4840 | 4840 | 4820 | 13318 |
| 330 | 20240529 | 133600 | 4533523530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 331 | 20240529 | 133500 | 4533523530 | 4840 | 4840 | 4840 | 4840 | 0 |
| 332 | 20240529 | 133400 | 4533523530 | 4840 | 4850 | 4850 | 4840 | 409 |
| 333 | 20240529 | 133300 | 4531543790 | 4850 | 4850 | 4850 | 4850 | 30 |
| 334 | 20240529 | 133200 | 4531398290 | 4850 | 4850 | 4850 | 4850 | 74 |
| 335 | 20240529 | 133100 | 4531039390 | 4850 | 4845 | 4850 | 4845 | 198 |
| 336 | 20240529 | 133000 | 4530079095 | 4845 | 4850 | 4855 | 4845 | 2226 |
| 337 | 20240529 | 132900 | 4519281085 | 4850 | 4850 | 4850 | 4850 | 197 |
| 338 | 20240529 | 132800 | 4518325635 | 4850 | 4840 | 4850 | 4840 | 2852 |
| 339 | 20240529 | 132700 | 4504521945 | 4840 | 4840 | 4840 | 4840 | 438 |
| 340 | 20240529 | 132600 | 4502402025 | 4840 | 4840 | 4840 | 4840 | 0 |
| 341 | 20240529 | 132500 | 4502402025 | 4840 | 4840 | 4840 | 4840 | 0 |
| 342 | 20240529 | 132400 | 4502402025 | 4840 | 4840 | 4840 | 4840 | 34 |
| 343 | 20240529 | 132300 | 4502237465 | 4840 | 4840 | 4840 | 4840 | 5 |
| 344 | 20240529 | 132200 | 4502213265 | 4840 | 4845 | 4845 | 4840 | 501 |
| 345 | 20240529 | 132100 | 4499788335 | 4845 | 4845 | 4845 | 4845 | 0 |
| 346 | 20240529 | 132000 | 4499788335 | 4845 | 4845 | 4845 | 4835 | 1194 |
| 347 | 20240529 | 131900 | 4494011465 | 4840 | 4840 | 4845 | 4840 | 541 |
| 348 | 20240529 | 131800 | 4491393020 | 4840 | 4845 | 4845 | 4840 | 637 |
| 349 | 20240529 | 131700 | 4488309420 | 4845 | 4845 | 4845 | 4845 | 100 |
| 350 | 20240529 | 131600 | 4487824920 | 4845 | 4840 | 4845 | 4840 | 258 |
| 351 | 20240529 | 131500 | 4486575535 | 4845 | 4845 | 4845 | 4845 | 310 |
| 352 | 20240529 | 131400 | 4485073585 | 4845 | 4850 | 4850 | 4845 | 527 |
| 353 | 20240529 | 131300 | 4482519655 | 4850 | 4850 | 4850 | 4850 | 161 |
| 354 | 20240529 | 131200 | 4481738805 | 4850 | 4850 | 4850 | 4850 | 270 |
| 355 | 20240529 | 131100 | 4480429305 | 4850 | 4850 | 4850 | 4850 | 294 |
| 356 | 20240529 | 131000 | 4479003405 | 4850 | 4850 | 4850 | 4850 | 509 |
| 357 | 20240529 | 130900 | 4476534755 | 4850 | 4855 | 4855 | 4850 | 506 |
| 358 | 20240529 | 130800 | 4474079625 | 4855 | 4855 | 4855 | 4855 | 500 |
| 359 | 20240529 | 130700 | 4471652125 | 4855 | 4855 | 4855 | 4855 | 101 |
| 360 | 20240529 | 130600 | 4471161770 | 4845 | 4845 | 4845 | 4840 | 135 |
| 361 | 20240529 | 130500 | 4470507745 | 4850 | 4850 | 4850 | 4850 | 0 |
| 362 | 20240529 | 130400 | 4470507745 | 4850 | 4845 | 4850 | 4845 | 575 |
| 363 | 20240529 | 130300 | 4467721800 | 4845 | 4845 | 4845 | 4845 | 442 |
| 364 | 20240529 | 130200 | 4465580310 | 4845 | 4850 | 4850 | 4845 | 258 |
| 365 | 20240529 | 130100 | 4464330035 | 4850 | 4845 | 4850 | 4845 | 331 |
| 366 | 20240529 | 130000 | 4462726185 | 4860 | 4855 | 4860 | 4840 | 945 |
| 367 | 20240529 | 125900 | 4458138135 | 4855 | 4860 | 4860 | 4855 | 335 |
| 368 | 20240529 | 125800 | 4456511210 | 4860 | 4860 | 4860 | 4860 | 846 |
| 369 | 20240529 | 125700 | 4452399650 | 4840 | 4840 | 4840 | 4840 | 0 |
| 370 | 20240529 | 125600 | 4452399650 | 4840 | 4840 | 4840 | 4840 | 0 |
| 371 | 20240529 | 125500 | 4452399650 | 4840 | 4850 | 4850 | 4840 | 1169 |
| 372 | 20240529 | 125400 | 4446738170 | 4845 | 4850 | 4850 | 4845 | 308 |
| 373 | 20240529 | 125300 | 4445245895 | 4845 | 4845 | 4845 | 4845 | 0 |
| 374 | 20240529 | 125200 | 4445245895 | 4845 | 4860 | 4860 | 4845 | 3171 |
| 375 | 20240529 | 125100 | 4429866450 | 4850 | 4855 | 4855 | 4850 | 1252 |
| 376 | 20240529 | 125000 | 4423789250 | 4850 | 4850 | 4850 | 4850 | 500 |
| 377 | 20240529 | 124900 | 4421364250 | 4850 | 4855 | 4855 | 4850 | 410 |
| 378 | 20240529 | 124800 | 4419375200 | 4855 | 4855 | 4855 | 4855 | 5 |
| 379 | 20240529 | 124700 | 4419350925 | 4860 | 4860 | 4860 | 4860 | 0 |
| 380 | 20240529 | 124600 | 4419350925 | 4860 | 4860 | 4860 | 4860 | 1 |
| 381 | 20240529 | 124500 | 4419346065 | 4845 | 4845 | 4845 | 4845 | 41 |
| 382 | 20240529 | 124400 | 4419147420 | 4845 | 4860 | 4860 | 4845 | 65 |
| 383 | 20240529 | 124300 | 4418832380 | 4855 | 4855 | 4855 | 4855 | 150 |
| 384 | 20240529 | 124200 | 4418104130 | 4845 | 4855 | 4855 | 4845 | 2429 |
| 385 | 20240529 | 124100 | 4406328980 | 4855 | 4855 | 4855 | 4855 | 60 |
| 386 | 20240529 | 124000 | 4406037680 | 4860 | 4860 | 4860 | 4860 | 6 |
| 387 | 20240529 | 123900 | 4406008520 | 4860 | 4860 | 4860 | 4860 | 0 |
| 388 | 20240529 | 123800 | 4406008520 | 4860 | 4860 | 4860 | 4860 | 804 |
| 389 | 20240529 | 123700 | 4402101080 | 4860 | 4860 | 4860 | 4855 | 413 |
| 390 | 20240529 | 123600 | 4400095900 | 4865 | 4865 | 4865 | 4865 | 1 |
| 391 | 20240529 | 123500 | 4400091035 | 4865 | 4855 | 4865 | 4855 | 187 |
| 392 | 20240529 | 123400 | 4399182150 | 4855 | 4850 | 4855 | 4850 | 442 |
| 393 | 20240529 | 123300 | 4397036245 | 4855 | 4855 | 4855 | 4850 | 1792 |
| 394 | 20240529 | 123200 | 4388344040 | 4855 | 4855 | 4855 | 4855 | 105 |
| 395 | 20240529 | 123100 | 4387834265 | 4860 | 4870 | 4870 | 4860 | 350 |
| 396 | 20240529 | 123000 | 4386132980 | 4870 | 4875 | 4875 | 4870 | 95 |
| 397 | 20240529 | 122900 | 4385670260 | 4885 | 4885 | 4885 | 4885 | 0 |
| 398 | 20240529 | 122800 | 4385670260 | 4885 | 4885 | 4885 | 4885 | 265 |
| 399 | 20240529 | 122700 | 4384375735 | 4885 | 4885 | 4885 | 4885 | 0 |
| 400 | 20240529 | 122600 | 4384375735 | 4885 | 4885 | 4885 | 4855 | 2235 |
| 401 | 20240529 | 122500 | 4373493350 | 4885 | 4880 | 4885 | 4880 | 188 |
| 402 | 20240529 | 122400 | 4372575880 | 4880 | 4880 | 4880 | 4880 | 405 |
| 403 | 20240529 | 122300 | 4370599480 | 4880 | 4870 | 4885 | 4870 | 1304 |
| 404 | 20240529 | 122200 | 4364238005 | 4870 | 4870 | 4870 | 4870 | 381 |
| 405 | 20240529 | 122100 | 4362382535 | 4875 | 4870 | 4875 | 4870 | 289 |
| 406 | 20240529 | 122000 | 4360974980 | 4865 | 4865 | 4865 | 4865 | 120 |
| 407 | 20240529 | 121900 | 4360391180 | 4855 | 4855 | 4855 | 4855 | 550 |
| 408 | 20240529 | 121800 | 4357720930 | 4855 | 4855 | 4855 | 4855 | 86 |
| 409 | 20240529 | 121700 | 4357303400 | 4865 | 4865 | 4865 | 4860 | 951 |
| 410 | 20240529 | 121600 | 4352679785 | 4850 | 4850 | 4850 | 4850 | 0 |
| 411 | 20240529 | 121500 | 4352679785 | 4850 | 4865 | 4865 | 4850 | 4338 |
| 412 | 20240529 | 121400 | 4331629210 | 4865 | 4855 | 4865 | 4855 | 16 |
| 413 | 20240529 | 121300 | 4331551475 | 4855 | 4855 | 4855 | 4855 | 571 |
| 414 | 20240529 | 121200 | 4328779270 | 4860 | 4860 | 4860 | 4860 | 91 |
| 415 | 20240529 | 121100 | 4328337010 | 4860 | 4860 | 4865 | 4855 | 136 |
| 416 | 20240529 | 121000 | 4327675655 | 4870 | 4870 | 4870 | 4870 | 0 |
| 417 | 20240529 | 120900 | 4327675655 | 4870 | 4860 | 4870 | 4855 | 2169 |
| 418 | 20240529 | 120800 | 4317140085 | 4860 | 4860 | 4860 | 4855 | 2807 |
| 419 | 20240529 | 120700 | 4303508065 | 4860 | 4860 | 4860 | 4860 | 152 |
| 420 | 20240529 | 120600 | 4302769345 | 4860 | 4860 | 4860 | 4860 | 5 |
| 421 | 20240529 | 120500 | 4302745045 | 4860 | 4865 | 4865 | 4860 | 223 |
| 422 | 20240529 | 120400 | 4301660765 | 4865 | 4870 | 4870 | 4855 | 2290 |
| 423 | 20240529 | 120300 | 4290542760 | 4875 | 4865 | 4885 | 4865 | 1205 |
| 424 | 20240529 | 120200 | 4284680150 | 4860 | 4860 | 4860 | 4855 | 1755 |
| 425 | 20240529 | 120100 | 4276152055 | 4860 | 4865 | 4865 | 4860 | 152 |
| 426 | 20240529 | 120000 | 4275412580 | 4870 | 4875 | 4880 | 4870 | 1267 |
| 427 | 20240529 | 115900 | 4269241885 | 4880 | 4880 | 4880 | 4880 | 13 |
| 428 | 20240529 | 115800 | 4269178445 | 4875 | 4875 | 4880 | 4875 | 514 |
| 429 | 20240529 | 115700 | 4266670155 | 4875 | 4880 | 4885 | 4875 | 6534 |
| 430 | 20240529 | 115600 | 4234793495 | 4890 | 4900 | 4900 | 4890 | 585 |
| 431 | 20240529 | 115500 | 4231927125 | 4895 | 4885 | 4900 | 4885 | 674 |
| 432 | 20240529 | 115400 | 4228630265 | 4880 | 4885 | 4885 | 4880 | 64 |
| 433 | 20240529 | 115300 | 4228317630 | 4885 | 4885 | 4885 | 4875 | 3415 |
| 434 | 20240529 | 115200 | 4211666855 | 4885 | 4890 | 4890 | 4880 | 1233 |
| 435 | 20240529 | 115100 | 4205646660 | 4895 | 4900 | 4900 | 4890 | 120 |
| 436 | 20240529 | 115000 | 4205059340 | 4900 | 4885 | 4905 | 4880 | 3423 |
| 437 | 20240529 | 114900 | 4188291975 | 4875 | 4875 | 4885 | 4875 | 1269 |
| 438 | 20240529 | 114800 | 4182101455 | 4875 | 4875 | 4875 | 4875 | 103 |
| 439 | 20240529 | 114700 | 4181599330 | 4875 | 4875 | 4875 | 4875 | 62 |
| 440 | 20240529 | 114600 | 4181297080 | 4875 | 4895 | 4895 | 4875 | 206 |
| 441 | 20240529 | 114500 | 4180290770 | 4895 | 4895 | 4895 | 4895 | 204 |
| 442 | 20240529 | 114400 | 4179292190 | 4890 | 4875 | 4890 | 4875 | 459 |
| 443 | 20240529 | 114300 | 4177050215 | 4875 | 4890 | 4890 | 4875 | 205 |
| 444 | 20240529 | 114200 | 4176049940 | 4880 | 4885 | 4885 | 4880 | 83 |
| 445 | 20240529 | 114100 | 4175644495 | 4885 | 4890 | 4895 | 4885 | 1878 |
| 446 | 20240529 | 114000 | 4166464570 | 4890 | 4875 | 4895 | 4875 | 3477 |
| 447 | 20240529 | 113900 | 4149476400 | 4875 | 4860 | 4875 | 4860 | 512 |
| 448 | 20240529 | 113800 | 4146984955 | 4860 | 4870 | 4870 | 4860 | 3 |
| 449 | 20240529 | 113700 | 4146970355 | 4875 | 4855 | 4875 | 4855 | 334 |
| 450 | 20240529 | 113600 | 4145343120 | 4870 | 4870 | 4870 | 4870 | 2226 |
| 451 | 20240529 | 113500 | 4134502500 | 4860 | 4870 | 4875 | 4860 | 1574 |
| 452 | 20240529 | 113400 | 4126849195 | 4870 | 4870 | 4870 | 4870 | 0 |
| 453 | 20240529 | 113300 | 4126849195 | 4870 | 4870 | 4870 | 4865 | 298 |
| 454 | 20240529 | 113200 | 4125399285 | 4865 | 4870 | 4875 | 4865 | 1520 |
| 455 | 20240529 | 113100 | 4118003380 | 4870 | 4875 | 4875 | 4870 | 107 |
| 456 | 20240529 | 113000 | 4117482255 | 4870 | 4870 | 4875 | 4870 | 365 |
| 457 | 20240529 | 112900 | 4115702985 | 4870 | 4870 | 4870 | 4870 | 130 |
| 458 | 20240529 | 112800 | 4115069885 | 4875 | 4870 | 4875 | 4870 | 185 |
| 459 | 20240529 | 112700 | 4114168885 | 4875 | 4875 | 4875 | 4875 | 370 |
| 460 | 20240529 | 112600 | 4112365135 | 4875 | 4870 | 4875 | 4870 | 1607 |
| 461 | 20240529 | 112500 | 4104531945 | 4870 | 4865 | 4875 | 4865 | 4766 |
| 462 | 20240529 | 112400 | 4081315570 | 4865 | 4860 | 4865 | 4860 | 4110 |
| 463 | 20240529 | 112300 | 4061340470 | 4860 | 4860 | 4860 | 4860 | 226 |
| 464 | 20240529 | 112200 | 4060242110 | 4860 | 4850 | 4860 | 4845 | 814 |
| 465 | 20240529 | 112100 | 4056291165 | 4850 | 4855 | 4860 | 4850 | 655 |
| 466 | 20240529 | 112000 | 4053114395 | 4850 | 4870 | 4870 | 4850 | 1186 |
| 467 | 20240529 | 111900 | 4047360250 | 4870 | 4875 | 4875 | 4860 | 2414 |
| 468 | 20240529 | 111800 | 4035623560 | 4875 | 4870 | 4875 | 4870 | 1032 |
| 469 | 20240529 | 111700 | 4030594755 | 4875 | 4875 | 4875 | 4875 | 0 |
| 470 | 20240529 | 111600 | 4030594755 | 4875 | 4875 | 4875 | 4875 | 1 |
| 471 | 20240529 | 111500 | 4030589880 | 4860 | 4855 | 4860 | 4845 | 1516 |
| 472 | 20240529 | 111400 | 4023237635 | 4855 | 4865 | 4865 | 4855 | 3010 |
| 473 | 20240529 | 111300 | 4008609945 | 4865 | 4865 | 4865 | 4865 | 1 |
| 474 | 20240529 | 111200 | 4008605080 | 4860 | 4860 | 4875 | 4860 | 765 |
| 475 | 20240529 | 111100 | 4004884810 | 4860 | 4865 | 4865 | 4855 | 360 |
| 476 | 20240529 | 111000 | 4003136210 | 4855 | 4860 | 4860 | 4855 | 600 |
| 477 | 20240529 | 110900 | 4000220710 | 4865 | 4870 | 4870 | 4865 | 1086 |
| 478 | 20240529 | 110800 | 3994934815 | 4875 | 4875 | 4880 | 4860 | 1782 |
| 479 | 20240529 | 110700 | 3986263350 | 4875 | 4870 | 4875 | 4870 | 1843 |
| 480 | 20240529 | 110600 | 3977284800 | 4870 | 4870 | 4870 | 4870 | 213 |
| 481 | 20240529 | 110500 | 3976247490 | 4870 | 4845 | 4870 | 4845 | 1739 |
| 482 | 20240529 | 110400 | 3967816860 | 4845 | 4845 | 4845 | 4845 | 1137 |
| 483 | 20240529 | 110300 | 3962308095 | 4840 | 4840 | 4840 | 4840 | 0 |
| 484 | 20240529 | 110200 | 3962308095 | 4840 | 4855 | 4865 | 4840 | 1086 |
| 485 | 20240529 | 110100 | 3957039010 | 4860 | 4870 | 4870 | 4860 | 816 |
| 486 | 20240529 | 110000 | 3953072260 | 4875 | 4860 | 4875 | 4855 | 7389 |
| 487 | 20240529 | 105900 | 3917160960 | 4865 | 4865 | 4870 | 4865 | 1037 |
| 488 | 20240529 | 105800 | 3912115905 | 4865 | 4860 | 4865 | 4860 | 1029 |
| 489 | 20240529 | 105700 | 3907109825 | 4860 | 4845 | 4860 | 4840 | 1022 |
| 490 | 20240529 | 105600 | 3902148595 | 4855 | 4855 | 4855 | 4855 | 3 |
| 491 | 20240529 | 105500 | 3902134030 | 4845 | 4850 | 4855 | 4845 | 766 |
| 492 | 20240529 | 105400 | 3898420140 | 4855 | 4850 | 4855 | 4850 | 1212 |
| 493 | 20240529 | 105300 | 3892541935 | 4845 | 4845 | 4845 | 4845 | 0 |
| 494 | 20240529 | 105200 | 3892541935 | 4845 | 4840 | 4845 | 4840 | 3140 |
| 495 | 20240529 | 105100 | 3877328670 | 4845 | 4845 | 4845 | 4845 | 1 |
| 496 | 20240529 | 105000 | 3877323825 | 4850 | 4830 | 4850 | 4830 | 4 |
| 497 | 20240529 | 104900 | 3877304450 | 4830 | 4830 | 4830 | 4830 | 0 |
| 498 | 20240529 | 104800 | 3877304450 | 4830 | 4825 | 4830 | 4825 | 3074 |
| 499 | 20240529 | 104700 | 3862459050 | 4825 | 4825 | 4825 | 4815 | 1303 |
| 500 | 20240529 | 104600 | 3856177470 | 4825 | 4820 | 4825 | 4815 | 1651 |
| 501 | 20240529 | 104500 | 3848217455 | 4820 | 4830 | 4830 | 4820 | 871 |
| 502 | 20240529 | 104400 | 3844016580 | 4825 | 4825 | 4825 | 4825 | 124 |
| 503 | 20240529 | 104300 | 3843418280 | 4825 | 4830 | 4830 | 4820 | 895 |
| 504 | 20240529 | 104200 | 3839099050 | 4830 | 4835 | 4835 | 4830 | 1048 |
| 505 | 20240529 | 104100 | 3834037205 | 4835 | 4850 | 4850 | 4835 | 3289 |
| 506 | 20240529 | 104000 | 3818111105 | 4850 | 4850 | 4850 | 4850 | 1333 |
| 507 | 20240529 | 103900 | 3811646055 | 4850 | 4850 | 4850 | 4850 | 508 |
| 508 | 20240529 | 103800 | 3809182255 | 4850 | 4850 | 4850 | 4850 | 130 |
| 509 | 20240529 | 103700 | 3808551755 | 4850 | 4845 | 4850 | 4845 | 1170 |
| 510 | 20240529 | 103600 | 3802882355 | 4845 | 4845 | 4845 | 4840 | 566 |
| 511 | 20240529 | 103500 | 3800140375 | 4845 | 4855 | 4855 | 4845 | 1015 |
| 512 | 20240529 | 103400 | 3795221485 | 4855 | 4860 | 4860 | 4855 | 462 |
| 513 | 20240529 | 103300 | 3792978110 | 4860 | 4860 | 4860 | 4855 | 264 |
| 514 | 20240529 | 103200 | 3791695570 | 4860 | 4855 | 4860 | 4855 | 24 |
| 515 | 20240529 | 103100 | 3791578990 | 4860 | 4850 | 4860 | 4850 | 596 |
| 516 | 20240529 | 103000 | 3788685185 | 4850 | 4855 | 4855 | 4850 | 30 |
| 517 | 20240529 | 102900 | 3788539605 | 4855 | 4855 | 4855 | 4845 | 484 |
| 518 | 20240529 | 102800 | 3786192615 | 4855 | 4855 | 4865 | 4855 | 741 |
| 519 | 20240529 | 102700 | 3782595030 | 4865 | 4830 | 4865 | 4830 | 14292 |
| 520 | 20240529 | 102600 | 3713355615 | 4830 | 4830 | 4830 | 4810 | 2534 |
| 521 | 20240529 | 102500 | 3701155090 | 4820 | 4820 | 4820 | 4820 | 2551 |
| 522 | 20240529 | 102400 | 3688859270 | 4820 | 4850 | 4855 | 4820 | 7831 |
| 523 | 20240529 | 102300 | 3650950140 | 4850 | 4835 | 4850 | 4820 | 1818 |
| 524 | 20240529 | 102200 | 3642172650 | 4835 | 4840 | 4865 | 4835 | 687 |
| 525 | 20240529 | 102100 | 3638848905 | 4865 | 4870 | 4870 | 4845 | 3265 |
| 526 | 20240529 | 102000 | 3622995305 | 4870 | 4865 | 4870 | 4860 | 1484 |
| 527 | 20240529 | 101900 | 3615775560 | 4860 | 4850 | 4865 | 4850 | 1238 |
| 528 | 20240529 | 101800 | 3609759815 | 4855 | 4855 | 4855 | 4850 | 1445 |
| 529 | 20240529 | 101700 | 3602746525 | 4855 | 4845 | 4855 | 4845 | 1550 |
| 530 | 20240529 | 101600 | 3595231065 | 4850 | 4850 | 4850 | 4850 | 101 |
| 531 | 20240529 | 101500 | 3594741215 | 4850 | 4845 | 4850 | 4835 | 620 |
| 532 | 20240529 | 101400 | 3591738670 | 4850 | 4835 | 4855 | 4835 | 3261 |
| 533 | 20240529 | 101300 | 3575943850 | 4830 | 4815 | 4830 | 4815 | 2512 |
| 534 | 20240529 | 101200 | 3563821165 | 4820 | 4825 | 4825 | 4820 | 249 |
| 535 | 20240529 | 101100 | 3562619980 | 4825 | 4830 | 4830 | 4820 | 1945 |
| 536 | 20240529 | 101000 | 3553230945 | 4835 | 4820 | 4835 | 4805 | 6254 |
| 537 | 20240529 | 100900 | 3523051875 | 4820 | 4805 | 4820 | 4795 | 1865 |
| 538 | 20240529 | 100800 | 3514082200 | 4805 | 4790 | 4815 | 4785 | 2438 |
| 539 | 20240529 | 100700 | 3502383885 | 4800 | 4785 | 4800 | 4785 | 4591 |
| 540 | 20240529 | 100600 | 3480362155 | 4785 | 4800 | 4805 | 4775 | 17031 |
| 541 | 20240529 | 100500 | 3398768820 | 4800 | 4810 | 4810 | 4800 | 14865 |
| 542 | 20240529 | 100400 | 3327395310 | 4810 | 4825 | 4825 | 4800 | 2058 |
| 543 | 20240529 | 100300 | 3317490750 | 4825 | 4835 | 4835 | 4800 | 17913 |
| 544 | 20240529 | 100200 | 3231284920 | 4835 | 4845 | 4845 | 4835 | 663 |
| 545 | 20240529 | 100100 | 3228078815 | 4845 | 4850 | 4850 | 4840 | 1953 |
| 546 | 20240529 | 100000 | 3218613050 | 4850 | 4835 | 4850 | 4825 | 2380 |
| 547 | 20240529 | 095900 | 3207090755 | 4835 | 4825 | 4835 | 4825 | 216 |
| 548 | 20240529 | 095800 | 3206047660 | 4825 | 4830 | 4830 | 4825 | 5211 |
| 549 | 20240529 | 095700 | 3180902340 | 4825 | 4840 | 4840 | 4825 | 4458 |
| 550 | 20240529 | 095600 | 3159369930 | 4840 | 4855 | 4855 | 4840 | 2578 |
| 551 | 20240529 | 095500 | 3146878290 | 4855 | 4850 | 4860 | 4845 | 1584 |
| 552 | 20240529 | 095400 | 3139190715 | 4845 | 4835 | 4860 | 4835 | 10843 |
| 553 | 20240529 | 095300 | 3086613160 | 4830 | 4825 | 4835 | 4825 | 3340 |
| 554 | 20240529 | 095200 | 3070489145 | 4825 | 4825 | 4835 | 4820 | 1060 |
| 555 | 20240529 | 095100 | 3065374835 | 4825 | 4835 | 4840 | 4825 | 1844 |
| 556 | 20240529 | 095000 | 3056466925 | 4830 | 4825 | 4830 | 4825 | 1009 |
| 557 | 20240529 | 094900 | 3051594560 | 4830 | 4815 | 4830 | 4815 | 262 |
| 558 | 20240529 | 094800 | 3050330815 | 4810 | 4830 | 4830 | 4810 | 3695 |
| 559 | 20240529 | 094700 | 3032536120 | 4820 | 4830 | 4845 | 4820 | 5846 |
| 560 | 20240529 | 094600 | 3004303270 | 4835 | 4830 | 4845 | 4825 | 2929 |
| 561 | 20240529 | 094500 | 2990146560 | 4830 | 4810 | 4830 | 4805 | 6768 |
| 562 | 20240529 | 094400 | 2957584060 | 4815 | 4820 | 4825 | 4810 | 3329 |
| 563 | 20240529 | 094300 | 2941548505 | 4820 | 4815 | 4820 | 4810 | 7143 |
| 564 | 20240529 | 094200 | 2907151655 | 4815 | 4820 | 4820 | 4815 | 2370 |
| 565 | 20240529 | 094100 | 2895736890 | 4820 | 4830 | 4835 | 4815 | 6244 |
| 566 | 20240529 | 094000 | 2865623420 | 4825 | 4810 | 4840 | 4810 | 11042 |
| 567 | 20240529 | 093900 | 2812326745 | 4810 | 4835 | 4835 | 4810 | 14308 |
| 568 | 20240529 | 093800 | 2743335310 | 4835 | 4850 | 4855 | 4835 | 9261 |
| 569 | 20240529 | 093700 | 2698484255 | 4850 | 4850 | 4855 | 4845 | 2772 |
| 570 | 20240529 | 093600 | 2685040825 | 4855 | 4865 | 4865 | 4835 | 11284 |
| 571 | 20240529 | 093500 | 2630232490 | 4865 | 4835 | 4865 | 4835 | 4817 |
| 572 | 20240529 | 093400 | 2606816225 | 4840 | 4870 | 4870 | 4820 | 35012 |
| 573 | 20240529 | 093300 | 2437394535 | 4865 | 4870 | 4870 | 4865 | 11678 |
| 574 | 20240529 | 093200 | 2380568555 | 4865 | 4910 | 4915 | 4860 | 38232 |
| 575 | 20240529 | 093100 | 2193684735 | 4910 | 4925 | 4925 | 4905 | 8834 |
| 576 | 20240529 | 093000 | 2150318960 | 4925 | 4920 | 4940 | 4915 | 9590 |
| 577 | 20240529 | 092900 | 2103093980 | 4930 | 4935 | 4940 | 4910 | 14663 |
| 578 | 20240529 | 092800 | 2030920405 | 4940 | 4970 | 4970 | 4940 | 3563 |
| 579 | 20240529 | 092700 | 2013315655 | 4940 | 4985 | 4985 | 4925 | 17103 |
| 580 | 20240529 | 092600 | 1928685555 | 4975 | 4985 | 4990 | 4970 | 1036 |
| 581 | 20240529 | 092500 | 1923530215 | 4985 | 4960 | 4990 | 4955 | 4776 |
| 582 | 20240529 | 092400 | 1899775640 | 4960 | 4985 | 4990 | 4955 | 19843 |
| 583 | 20240529 | 092300 | 1801109565 | 4980 | 4990 | 5000 | 4980 | 7379 |
| 584 | 20240529 | 092200 | 1764355830 | 4980 | 5000 | 5010 | 4975 | 9696 |
| 585 | 20240529 | 092100 | 1716037095 | 5000 | 5010 | 5040 | 4995 | 4652 |
| 586 | 20240529 | 092000 | 1692700565 | 5010 | 5010 | 5010 | 4995 | 810 |
| 587 | 20240529 | 091900 | 1688650650 | 4995 | 5020 | 5030 | 4985 | 10596 |
| 588 | 20240529 | 091800 | 1635664745 | 5030 | 5030 | 5040 | 5020 | 1962 |
| 589 | 20240529 | 091700 | 1625805415 | 5030 | 5040 | 5060 | 5020 | 5517 |
| 590 | 20240529 | 091600 | 1598011555 | 5030 | 4985 | 5030 | 4985 | 12255 |
| 591 | 20240529 | 091500 | 1536664195 | 4970 | 5030 | 5050 | 4970 | 18747 |
| 592 | 20240529 | 091400 | 1442756970 | 5030 | 5080 | 5080 | 5010 | 12932 |
| 593 | 20240529 | 091300 | 1377611590 | 5060 | 5050 | 5070 | 5030 | 6151 |
| 594 | 20240529 | 091200 | 1346576390 | 5050 | 5090 | 5100 | 5030 | 29476 |
| 595 | 20240529 | 091100 | 1197431610 | 5090 | 5120 | 5120 | 5090 | 15193 |
| 596 | 20240529 | 091000 | 1119894900 | 5120 | 5200 | 5200 | 5120 | 21257 |
| 597 | 20240529 | 090900 | 1010182860 | 5200 | 5230 | 5230 | 5160 | 12631 |
| 598 | 20240529 | 090800 | 944677100 | 5230 | 5200 | 5230 | 5190 | 16860 |
| 599 | 20240529 | 090700 | 856877850 | 5200 | 5210 | 5230 | 5200 | 20889 |
| 600 | 20240529 | 090600 | 747930480 | 5210 | 5200 | 5220 | 5200 | 23296 |
| 601 | 20240529 | 090500 | 626626170 | 5170 | 5170 | 5210 | 5150 | 20782 |
| 602 | 20240529 | 090400 | 519148920 | 5190 | 5200 | 5200 | 5160 | 12356 |
| 603 | 20240529 | 090300 | 455083220 | 5200 | 5150 | 5210 | 5150 | 21049 |
| 604 | 20240529 | 090200 | 345952760 | 5140 | 5130 | 5190 | 5120 | 24981 |
| 605 | 20240529 | 090100 | 217090550 | 5140 | 5140 | 5160 | 5120 | 10881 |
| 606 | 20240529 | 090000 | 161223050 | 5140 | 5160 | 5170 | 5110 | 31281 |