29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 185400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 3 | 20240527 | 185300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20240527 | 185200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20240527 | 185100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20240527 | 185000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20240527 | 184900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20240527 | 184800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20240527 | 184700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20240527 | 184600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20240527 | 184500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20240527 | 184400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20240527 | 184300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20240527 | 184200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20240527 | 184100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20240527 | 184000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20240527 | 183900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20240527 | 183800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20240527 | 183700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20240527 | 183600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20240527 | 183500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20240527 | 183400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20240527 | 183300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20240527 | 183200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20240527 | 183100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20240527 | 183000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20240527 | 182900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20240527 | 182800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20240527 | 182700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20240527 | 182600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20240527 | 182500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20240527 | 182400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 33 | 20240527 | 182300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20240527 | 182200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20240527 | 182100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20240527 | 182000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20240527 | 181900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20240527 | 181800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20240527 | 181700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20240527 | 181600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20240527 | 181500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20240527 | 181400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20240527 | 181300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20240527 | 181200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20240527 | 181100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20240527 | 181000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20240527 | 180900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20240527 | 180800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20240527 | 180700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20240527 | 180600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20240527 | 180500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20240527 | 180400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20240527 | 180300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20240527 | 180200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20240527 | 180100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20240527 | 180000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20240527 | 175900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20240527 | 175800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20240527 | 175700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20240527 | 175600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20240527 | 175500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20240527 | 175400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 63 | 20240527 | 175300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20240527 | 175200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20240527 | 175100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20240527 | 175000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20240527 | 174900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20240527 | 174800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20240527 | 174700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20240527 | 174600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20240527 | 174500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20240527 | 174400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20240527 | 174300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20240527 | 174200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20240527 | 174100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20240527 | 174000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20240527 | 173900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20240527 | 173800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20240527 | 173700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20240527 | 173600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20240527 | 173500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20240527 | 173400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20240527 | 173300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20240527 | 173200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20240527 | 173100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20240527 | 173000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20240527 | 172900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20240527 | 172800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20240527 | 172700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20240527 | 172600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20240527 | 172500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20240527 | 172400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 93 | 20240527 | 172300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20240527 | 172200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20240527 | 172100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20240527 | 172000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20240527 | 171900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20240527 | 171800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20240527 | 171700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20240527 | 171600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20240527 | 171500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20240527 | 171400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20240527 | 171300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20240527 | 171200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20240527 | 171100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20240527 | 171000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20240527 | 170900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20240527 | 170800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20240527 | 170700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20240527 | 170600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20240527 | 170500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20240527 | 170400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20240527 | 170300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20240527 | 170200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20240527 | 170100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20240527 | 170000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20240527 | 165900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20240527 | 165800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20240527 | 165700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20240527 | 165600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20240527 | 165500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20240527 | 165400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 123 | 20240527 | 165300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20240527 | 165200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20240527 | 165100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20240527 | 165000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20240527 | 164900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20240527 | 164800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20240527 | 164700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20240527 | 164600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20240527 | 164500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20240527 | 164400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20240527 | 164300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20240527 | 164200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20240527 | 164100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20240527 | 164000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20240527 | 163900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20240527 | 163800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20240527 | 163700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20240527 | 163600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20240527 | 163500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20240527 | 163400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20240527 | 163300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20240527 | 163200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20240527 | 163100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20240527 | 163000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20240527 | 162900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20240527 | 162800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20240527 | 162700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20240527 | 162600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20240527 | 162500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20240527 | 162400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 153 | 20240527 | 162300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20240527 | 162200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20240527 | 162100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20240527 | 162000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20240527 | 161900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20240527 | 161800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20240527 | 161700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20240527 | 161600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20240527 | 161500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20240527 | 161400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20240527 | 161300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20240527 | 161200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20240527 | 161100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20240527 | 161000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20240527 | 160900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20240527 | 160800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20240527 | 160700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20240527 | 160600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20240527 | 160500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20240527 | 160400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20240527 | 160300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20240527 | 160200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20240527 | 160100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20240527 | 160000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20240527 | 155900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20240527 | 155800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20240527 | 155700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20240527 | 155600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20240527 | 155500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20240527 | 155400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 183 | 20240527 | 155300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20240527 | 155200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20240527 | 155100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20240527 | 155000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20240527 | 154900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20240527 | 154800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20240527 | 154700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20240527 | 154600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20240527 | 154500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20240527 | 154400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20240527 | 154300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20240527 | 154200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20240527 | 154100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20240527 | 154000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20240527 | 153900 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20240527 | 153800 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20240527 | 153700 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20240527 | 153600 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20240527 | 153500 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20240527 | 153400 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20240527 | 153300 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20240527 | 153200 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20240527 | 153100 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20240527 | 153000 | 1432555510 | 4720 | 4720 | 4720 | 4720 | 4888 |
| 207 | 20240527 | 152900 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20240527 | 152800 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20240527 | 152700 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20240527 | 152600 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20240527 | 152500 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20240527 | 152400 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 213 | 20240527 | 152300 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20240527 | 152200 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20240527 | 152100 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20240527 | 152000 | 1409484150 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20240527 | 151900 | 1409484150 | 4720 | 4700 | 4720 | 4700 | 821 |
| 218 | 20240527 | 151800 | 1405616585 | 4705 | 4710 | 4710 | 4705 | 537 |
| 219 | 20240527 | 151700 | 1403089115 | 4710 | 4710 | 4710 | 4710 | 1241 |
| 220 | 20240527 | 151600 | 1397244005 | 4705 | 4710 | 4710 | 4705 | 4256 |
| 221 | 20240527 | 151500 | 1377215745 | 4710 | 4715 | 4715 | 4710 | 6787 |
| 222 | 20240527 | 151400 | 1345247475 | 4715 | 4720 | 4720 | 4715 | 2557 |
| 223 | 20240527 | 151300 | 1333186425 | 4725 | 4730 | 4730 | 4725 | 5 |
| 224 | 20240527 | 151200 | 1333162780 | 4725 | 4730 | 4730 | 4725 | 1410 |
| 225 | 20240527 | 151100 | 1326498480 | 4730 | 4730 | 4735 | 4720 | 336 |
| 226 | 20240527 | 151000 | 1324909365 | 4725 | 4720 | 4725 | 4720 | 957 |
| 227 | 20240527 | 150900 | 1320391100 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20240527 | 150800 | 1320391100 | 4720 | 4710 | 4720 | 4710 | 101 |
| 229 | 20240527 | 150700 | 1319915380 | 4715 | 4715 | 4715 | 4715 | 224 |
| 230 | 20240527 | 150600 | 1318859220 | 4720 | 4720 | 4720 | 4720 | 257 |
| 231 | 20240527 | 150500 | 1317646180 | 4725 | 4720 | 4725 | 4720 | 555 |
| 232 | 20240527 | 150400 | 1315024680 | 4720 | 4710 | 4720 | 4710 | 14415 |
| 233 | 20240527 | 150300 | 1247123675 | 4710 | 4715 | 4715 | 4710 | 254 |
| 234 | 20240527 | 150200 | 1245927225 | 4715 | 4710 | 4715 | 4710 | 473 |
| 235 | 20240527 | 150100 | 1243697640 | 4705 | 4705 | 4710 | 4705 | 625 |
| 236 | 20240527 | 150000 | 1240754605 | 4705 | 4700 | 4705 | 4700 | 32 |
| 237 | 20240527 | 145900 | 1240604200 | 4700 | 4700 | 4705 | 4695 | 629 |
| 238 | 20240527 | 145800 | 1237650675 | 4710 | 4700 | 4710 | 4700 | 195 |
| 239 | 20240527 | 145700 | 1236733520 | 4695 | 4690 | 4700 | 4690 | 831 |
| 240 | 20240527 | 145600 | 1232831695 | 4695 | 4685 | 4695 | 4680 | 2768 |
| 241 | 20240527 | 145500 | 1219857625 | 4685 | 4670 | 4685 | 4670 | 538 |
| 242 | 20240527 | 145400 | 1217338820 | 4665 | 4665 | 4665 | 4665 | 0 |
| 243 | 20240527 | 145300 | 1217338820 | 4665 | 4670 | 4675 | 4665 | 5804 |
| 244 | 20240527 | 145200 | 1190248540 | 4675 | 4680 | 4695 | 4675 | 1882 |
| 245 | 20240527 | 145100 | 1181444315 | 4675 | 4675 | 4675 | 4675 | 478 |
| 246 | 20240527 | 145000 | 1179209665 | 4675 | 4675 | 4675 | 4675 | 69 |
| 247 | 20240527 | 144900 | 1178887090 | 4680 | 4675 | 4680 | 4675 | 632 |
| 248 | 20240527 | 144800 | 1175929670 | 4680 | 4680 | 4680 | 4680 | 0 |
| 249 | 20240527 | 144700 | 1175929670 | 4680 | 4680 | 4680 | 4675 | 992 |
| 250 | 20240527 | 144600 | 1171287455 | 4680 | 4680 | 4680 | 4680 | 333 |
| 251 | 20240527 | 144500 | 1169729015 | 4675 | 4670 | 4675 | 4670 | 589 |
| 252 | 20240527 | 144400 | 1166977755 | 4670 | 4670 | 4670 | 4670 | 10 |
| 253 | 20240527 | 144300 | 1166931055 | 4665 | 4670 | 4670 | 4665 | 187 |
| 254 | 20240527 | 144200 | 1166058635 | 4675 | 4675 | 4675 | 4675 | 11 |
| 255 | 20240527 | 144100 | 1166007210 | 4680 | 4680 | 4680 | 4680 | 0 |
| 256 | 20240527 | 144000 | 1166007210 | 4680 | 4675 | 4680 | 4675 | 578 |
| 257 | 20240527 | 143900 | 1163305050 | 4675 | 4680 | 4680 | 4675 | 141 |
| 258 | 20240527 | 143800 | 1162645715 | 4680 | 4680 | 4680 | 4675 | 1752 |
| 259 | 20240527 | 143700 | 1154446700 | 4680 | 4680 | 4680 | 4680 | 186 |
| 260 | 20240527 | 143600 | 1153576220 | 4675 | 4665 | 4675 | 4665 | 708 |
| 261 | 20240527 | 143500 | 1150269570 | 4670 | 4670 | 4670 | 4665 | 214 |
| 262 | 20240527 | 143400 | 1149271010 | 4670 | 4660 | 4670 | 4660 | 179 |
| 263 | 20240527 | 143300 | 1148436205 | 4655 | 4665 | 4665 | 4645 | 20507 |
| 264 | 20240527 | 143200 | 1053052440 | 4660 | 4650 | 4660 | 4650 | 530 |
| 265 | 20240527 | 143100 | 1050587250 | 4650 | 4660 | 4660 | 4650 | 9539 |
| 266 | 20240527 | 143000 | 1006161715 | 4660 | 4660 | 4660 | 4660 | 555 |
| 267 | 20240527 | 142900 | 1003575415 | 4655 | 4665 | 4665 | 4655 | 1444 |
| 268 | 20240527 | 142800 | 996850585 | 4660 | 4660 | 4660 | 4660 | 69 |
| 269 | 20240527 | 142700 | 996529045 | 4665 | 4660 | 4665 | 4660 | 158 |
| 270 | 20240527 | 142600 | 995792715 | 4660 | 4660 | 4660 | 4655 | 558 |
| 271 | 20240527 | 142500 | 993195215 | 4660 | 4665 | 4665 | 4660 | 240 |
| 272 | 20240527 | 142400 | 992076765 | 4670 | 4665 | 4670 | 4660 | 219 |
| 273 | 20240527 | 142300 | 991055940 | 4660 | 4660 | 4665 | 4655 | 557 |
| 274 | 20240527 | 142200 | 988460660 | 4655 | 4665 | 4665 | 4655 | 5012 |
| 275 | 20240527 | 142100 | 965129415 | 4655 | 4665 | 4665 | 4655 | 7020 |
| 276 | 20240527 | 142000 | 932418860 | 4665 | 4665 | 4670 | 4660 | 843 |
| 277 | 20240527 | 141900 | 928486005 | 4665 | 4665 | 4670 | 4665 | 250 |
| 278 | 20240527 | 141800 | 927319705 | 4665 | 4665 | 4665 | 4665 | 69 |
| 279 | 20240527 | 141700 | 926997820 | 4670 | 4670 | 4670 | 4670 | 0 |
| 280 | 20240527 | 141600 | 926997820 | 4670 | 4675 | 4675 | 4670 | 535 |
| 281 | 20240527 | 141500 | 924499320 | 4670 | 4670 | 4670 | 4670 | 68 |
| 282 | 20240527 | 141400 | 924181760 | 4670 | 4670 | 4670 | 4670 | 12 |
| 283 | 20240527 | 141300 | 924125720 | 4665 | 4670 | 4670 | 4665 | 771 |
| 284 | 20240527 | 141200 | 920528800 | 4670 | 4670 | 4670 | 4670 | 69 |
| 285 | 20240527 | 141100 | 920206570 | 4665 | 4670 | 4670 | 4665 | 40 |
| 286 | 20240527 | 141000 | 920019840 | 4670 | 4670 | 4675 | 4670 | 566 |
| 287 | 20240527 | 140900 | 917376570 | 4670 | 4670 | 4670 | 4670 | 69 |
| 288 | 20240527 | 140800 | 917054340 | 4670 | 4670 | 4670 | 4670 | 170 |
| 289 | 20240527 | 140700 | 916260440 | 4670 | 4665 | 4670 | 4660 | 473 |
| 290 | 20240527 | 140600 | 914054195 | 4665 | 4665 | 4665 | 4665 | 378 |
| 291 | 20240527 | 140500 | 912290825 | 4660 | 4665 | 4665 | 4660 | 70 |
| 292 | 20240527 | 140400 | 911964280 | 4665 | 4665 | 4665 | 4665 | 573 |
| 293 | 20240527 | 140300 | 909291235 | 4670 | 4670 | 4670 | 4665 | 589 |
| 294 | 20240527 | 140200 | 906540950 | 4670 | 4670 | 4670 | 4670 | 10 |
| 295 | 20240527 | 140100 | 906494250 | 4665 | 4665 | 4665 | 4665 | 491 |
| 296 | 20240527 | 140000 | 904203735 | 4660 | 4665 | 4665 | 4660 | 285 |
| 297 | 20240527 | 135900 | 902874555 | 4665 | 4670 | 4670 | 4665 | 2706 |
| 298 | 20240527 | 135800 | 890246020 | 4670 | 4670 | 4670 | 4670 | 651 |
| 299 | 20240527 | 135700 | 887205850 | 4675 | 4675 | 4675 | 4670 | 290 |
| 300 | 20240527 | 135600 | 885850500 | 4670 | 4675 | 4675 | 4670 | 906 |
| 301 | 20240527 | 135500 | 881619335 | 4675 | 4670 | 4675 | 4670 | 359 |
| 302 | 20240527 | 135400 | 879942405 | 4670 | 4675 | 4675 | 4670 | 113 |
| 303 | 20240527 | 135300 | 879414550 | 4670 | 4670 | 4675 | 4670 | 862 |
| 304 | 20240527 | 135200 | 875389005 | 4670 | 4670 | 4675 | 4670 | 314 |
| 305 | 20240527 | 135100 | 873922285 | 4675 | 4675 | 4675 | 4675 | 175 |
| 306 | 20240527 | 135000 | 873104160 | 4675 | 4680 | 4680 | 4670 | 563 |
| 307 | 20240527 | 134900 | 870473635 | 4675 | 4680 | 4680 | 4675 | 382 |
| 308 | 20240527 | 134800 | 868687750 | 4675 | 4675 | 4675 | 4675 | 417 |
| 309 | 20240527 | 134700 | 866738275 | 4670 | 4670 | 4675 | 4670 | 84 |
| 310 | 20240527 | 134600 | 866345930 | 4670 | 4680 | 4680 | 4670 | 242 |
| 311 | 20240527 | 134500 | 865214700 | 4680 | 4670 | 4680 | 4670 | 136 |
| 312 | 20240527 | 134400 | 864578870 | 4675 | 4675 | 4675 | 4675 | 839 |
| 313 | 20240527 | 134300 | 860656545 | 4675 | 4680 | 4680 | 4675 | 576 |
| 314 | 20240527 | 134200 | 857963695 | 4675 | 4675 | 4675 | 4675 | 84 |
| 315 | 20240527 | 134100 | 857570995 | 4685 | 4675 | 4685 | 4675 | 82 |
| 316 | 20240527 | 134000 | 857187635 | 4675 | 4680 | 4680 | 4675 | 792 |
| 317 | 20240527 | 133900 | 853481175 | 4680 | 4680 | 4680 | 4680 | 534 |
| 318 | 20240527 | 133800 | 850982055 | 4680 | 4675 | 4680 | 4675 | 216 |
| 319 | 20240527 | 133700 | 849971515 | 4680 | 4675 | 4680 | 4675 | 94 |
| 320 | 20240527 | 133600 | 849532005 | 4675 | 4675 | 4680 | 4675 | 632 |
| 321 | 20240527 | 133500 | 846577155 | 4675 | 4675 | 4680 | 4675 | 110 |
| 322 | 20240527 | 133400 | 846062890 | 4675 | 4675 | 4680 | 4675 | 68 |
| 323 | 20240527 | 133300 | 845744940 | 4675 | 4675 | 4680 | 4675 | 858 |
| 324 | 20240527 | 133200 | 841733785 | 4675 | 4675 | 4680 | 4675 | 164 |
| 325 | 20240527 | 133100 | 840967035 | 4675 | 4675 | 4675 | 4675 | 0 |
| 326 | 20240527 | 133000 | 840967035 | 4675 | 4685 | 4685 | 4675 | 765 |
| 327 | 20240527 | 132900 | 837386770 | 4675 | 4675 | 4680 | 4670 | 1083 |
| 328 | 20240527 | 132800 | 832320230 | 4670 | 4670 | 4675 | 4670 | 401 |
| 329 | 20240527 | 132700 | 830446060 | 4675 | 4675 | 4675 | 4670 | 250 |
| 330 | 20240527 | 132600 | 829277540 | 4675 | 4670 | 4680 | 4670 | 531 |
| 331 | 20240527 | 132500 | 826796200 | 4665 | 4670 | 4670 | 4665 | 1202 |
| 332 | 20240527 | 132400 | 821183835 | 4665 | 4670 | 4670 | 4665 | 114 |
| 333 | 20240527 | 132300 | 820651810 | 4670 | 4670 | 4670 | 4665 | 580 |
| 334 | 20240527 | 132200 | 817945680 | 4670 | 4665 | 4670 | 4665 | 544 |
| 335 | 20240527 | 132100 | 815405880 | 4665 | 4660 | 4665 | 4660 | 294 |
| 336 | 20240527 | 132000 | 814034715 | 4665 | 4665 | 4665 | 4660 | 2168 |
| 337 | 20240527 | 131900 | 803921160 | 4670 | 4670 | 4675 | 4670 | 766 |
| 338 | 20240527 | 131800 | 800343495 | 4675 | 4670 | 4675 | 4670 | 556 |
| 339 | 20240527 | 131700 | 797746955 | 4675 | 4670 | 4675 | 4665 | 2023 |
| 340 | 20240527 | 131600 | 788298540 | 4675 | 4670 | 4675 | 4670 | 104 |
| 341 | 20240527 | 131500 | 787812745 | 4670 | 4670 | 4675 | 4670 | 259 |
| 342 | 20240527 | 131400 | 786602755 | 4670 | 4670 | 4670 | 4670 | 11 |
| 343 | 20240527 | 131300 | 786551385 | 4675 | 4680 | 4680 | 4675 | 1188 |
| 344 | 20240527 | 131200 | 780995875 | 4680 | 4680 | 4680 | 4675 | 2364 |
| 345 | 20240527 | 131100 | 769932585 | 4685 | 4680 | 4685 | 4680 | 70 |
| 346 | 20240527 | 131000 | 769604735 | 4685 | 4695 | 4695 | 4685 | 2204 |
| 347 | 20240527 | 130900 | 759273120 | 4695 | 4690 | 4695 | 4690 | 378 |
| 348 | 20240527 | 130800 | 757500250 | 4690 | 4690 | 4690 | 4690 | 123 |
| 349 | 20240527 | 130700 | 756923380 | 4690 | 4695 | 4695 | 4690 | 242 |
| 350 | 20240527 | 130600 | 755788345 | 4690 | 4690 | 4690 | 4690 | 575 |
| 351 | 20240527 | 130500 | 753091595 | 4690 | 4705 | 4705 | 4690 | 43 |
| 352 | 20240527 | 130400 | 752889565 | 4700 | 4700 | 4700 | 4700 | 24 |
| 353 | 20240527 | 130300 | 752776765 | 4700 | 4715 | 4715 | 4700 | 12 |
| 354 | 20240527 | 130200 | 752720320 | 4700 | 4720 | 4720 | 4695 | 79 |
| 355 | 20240527 | 130100 | 752348935 | 4720 | 4695 | 4720 | 4690 | 112 |
| 356 | 20240527 | 130000 | 751823495 | 4690 | 4690 | 4720 | 4690 | 143 |
| 357 | 20240527 | 125900 | 751152570 | 4690 | 4690 | 4690 | 4690 | 169 |
| 358 | 20240527 | 125800 | 750359960 | 4690 | 4690 | 4690 | 4690 | 53 |
| 359 | 20240527 | 125700 | 750111390 | 4695 | 4695 | 4695 | 4695 | 100 |
| 360 | 20240527 | 125600 | 749641890 | 4690 | 4695 | 4695 | 4690 | 394 |
| 361 | 20240527 | 125500 | 747792115 | 4695 | 4695 | 4695 | 4695 | 46 |
| 362 | 20240527 | 125400 | 747576145 | 4720 | 4720 | 4720 | 4695 | 28 |
| 363 | 20240527 | 125300 | 747444505 | 4695 | 4695 | 4720 | 4695 | 13 |
| 364 | 20240527 | 125200 | 747383420 | 4695 | 4695 | 4695 | 4695 | 69 |
| 365 | 20240527 | 125100 | 747059465 | 4695 | 4695 | 4720 | 4695 | 38 |
| 366 | 20240527 | 125000 | 746881005 | 4720 | 4690 | 4720 | 4690 | 95 |
| 367 | 20240527 | 124900 | 746434965 | 4695 | 4690 | 4695 | 4690 | 208 |
| 368 | 20240527 | 124800 | 745459430 | 4690 | 4690 | 4690 | 4690 | 28 |
| 369 | 20240527 | 124700 | 745328110 | 4690 | 4690 | 4690 | 4690 | 58 |
| 370 | 20240527 | 124600 | 745056090 | 4690 | 4690 | 4690 | 4690 | 25 |
| 371 | 20240527 | 124500 | 744938840 | 4690 | 4700 | 4700 | 4690 | 74 |
| 372 | 20240527 | 124400 | 744591150 | 4695 | 4690 | 4695 | 4690 | 83 |
| 373 | 20240527 | 124300 | 744201510 | 4690 | 4695 | 4695 | 4690 | 520 |
| 374 | 20240527 | 124200 | 741760170 | 4695 | 4695 | 4695 | 4695 | 46 |
| 375 | 20240527 | 124100 | 741544200 | 4695 | 4695 | 4695 | 4695 | 51 |
| 376 | 20240527 | 124000 | 741304755 | 4695 | 4695 | 4695 | 4695 | 47 |
| 377 | 20240527 | 123900 | 741084090 | 4695 | 4695 | 4695 | 4695 | 181 |
| 378 | 20240527 | 123800 | 740234295 | 4695 | 4700 | 4700 | 4695 | 100 |
| 379 | 20240527 | 123700 | 739764375 | 4700 | 4695 | 4715 | 4695 | 106 |
| 380 | 20240527 | 123600 | 739266630 | 4695 | 4695 | 4715 | 4695 | 40 |
| 381 | 20240527 | 123500 | 739078810 | 4695 | 4695 | 4695 | 4695 | 58 |
| 382 | 20240527 | 123400 | 738806500 | 4715 | 4690 | 4715 | 4690 | 39 |
| 383 | 20240527 | 123300 | 738623515 | 4690 | 4690 | 4695 | 4690 | 150 |
| 384 | 20240527 | 123200 | 737919550 | 4695 | 4715 | 4715 | 4695 | 4 |
| 385 | 20240527 | 123100 | 737900710 | 4695 | 4695 | 4695 | 4695 | 50 |
| 386 | 20240527 | 123000 | 737665960 | 4715 | 4715 | 4715 | 4700 | 305 |
| 387 | 20240527 | 122900 | 736229385 | 4700 | 4700 | 4700 | 4700 | 725 |
| 388 | 20240527 | 122800 | 732821885 | 4720 | 4700 | 4720 | 4700 | 77 |
| 389 | 20240527 | 122700 | 732459815 | 4700 | 4700 | 4700 | 4700 | 462 |
| 390 | 20240527 | 122600 | 730288415 | 4700 | 4705 | 4705 | 4700 | 108 |
| 391 | 20240527 | 122500 | 729780375 | 4700 | 4700 | 4700 | 4700 | 58 |
| 392 | 20240527 | 122400 | 729507775 | 4700 | 4700 | 4700 | 4700 | 88 |
| 393 | 20240527 | 122300 | 729094175 | 4700 | 4700 | 4705 | 4700 | 171 |
| 394 | 20240527 | 122200 | 728290470 | 4700 | 4700 | 4700 | 4700 | 110 |
| 395 | 20240527 | 122100 | 727773470 | 4700 | 4700 | 4700 | 4700 | 54 |
| 396 | 20240527 | 122000 | 727519670 | 4700 | 4705 | 4705 | 4700 | 47 |
| 397 | 20240527 | 121900 | 727298765 | 4700 | 4705 | 4705 | 4700 | 135 |
| 398 | 20240527 | 121800 | 726663690 | 4705 | 4705 | 4705 | 4705 | 47 |
| 399 | 20240527 | 121700 | 726442555 | 4715 | 4705 | 4715 | 4705 | 134 |
| 400 | 20240527 | 121600 | 725811085 | 4705 | 4705 | 4705 | 4705 | 17 |
| 401 | 20240527 | 121500 | 725731100 | 4700 | 4705 | 4705 | 4700 | 69 |
| 402 | 20240527 | 121400 | 725406695 | 4705 | 4720 | 4720 | 4705 | 10 |
| 403 | 20240527 | 121300 | 725359630 | 4700 | 4700 | 4700 | 4700 | 72 |
| 404 | 20240527 | 121200 | 725021230 | 4700 | 4700 | 4700 | 4700 | 27 |
| 405 | 20240527 | 121100 | 724894330 | 4700 | 4705 | 4705 | 4700 | 1268 |
| 406 | 20240527 | 121000 | 718928445 | 4705 | 4705 | 4705 | 4705 | 57 |
| 407 | 20240527 | 120900 | 718660260 | 4705 | 4705 | 4705 | 4705 | 36 |
| 408 | 20240527 | 120800 | 718490880 | 4710 | 4705 | 4710 | 4705 | 99 |
| 409 | 20240527 | 120700 | 718024885 | 4705 | 4705 | 4705 | 4705 | 37 |
| 410 | 20240527 | 120600 | 717850800 | 4705 | 4705 | 4705 | 4705 | 30 |
| 411 | 20240527 | 120500 | 717709650 | 4705 | 4705 | 4705 | 4705 | 557 |
| 412 | 20240527 | 120400 | 715088965 | 4705 | 4705 | 4705 | 4705 | 39 |
| 413 | 20240527 | 120300 | 714905470 | 4705 | 4705 | 4705 | 4705 | 59 |
| 414 | 20240527 | 120200 | 714627875 | 4705 | 4705 | 4705 | 4700 | 71 |
| 415 | 20240527 | 120100 | 714293995 | 4700 | 4665 | 4705 | 4665 | 5842 |
| 416 | 20240527 | 120000 | 686889135 | 4675 | 4685 | 4685 | 4660 | 5852 |
| 417 | 20240527 | 115900 | 659546820 | 4685 | 4690 | 4690 | 4685 | 2963 |
| 418 | 20240527 | 115800 | 645655570 | 4690 | 4690 | 4690 | 4690 | 11598 |
| 419 | 20240527 | 115700 | 591260950 | 4695 | 4690 | 4695 | 4690 | 1073 |
| 420 | 20240527 | 115600 | 586228460 | 4695 | 4700 | 4700 | 4690 | 5624 |
| 421 | 20240527 | 115500 | 559822025 | 4700 | 4710 | 4715 | 4700 | 8096 |
| 422 | 20240527 | 115400 | 521741855 | 4715 | 4710 | 4725 | 4710 | 1426 |
| 423 | 20240527 | 115300 | 515025355 | 4710 | 4725 | 4725 | 4710 | 3435 |
| 424 | 20240527 | 115200 | 498829540 | 4715 | 4725 | 4725 | 4715 | 1552 |
| 425 | 20240527 | 115100 | 491505310 | 4720 | 4720 | 4720 | 4720 | 69 |
| 426 | 20240527 | 115000 | 491179630 | 4725 | 4720 | 4725 | 4720 | 26 |
| 427 | 20240527 | 114900 | 491056905 | 4720 | 4720 | 4720 | 4720 | 24 |
| 428 | 20240527 | 114800 | 490943625 | 4725 | 4725 | 4725 | 4725 | 58 |
| 429 | 20240527 | 114700 | 490669575 | 4725 | 4725 | 4725 | 4725 | 198 |
| 430 | 20240527 | 114600 | 489734025 | 4725 | 4725 | 4725 | 4725 | 47 |
| 431 | 20240527 | 114500 | 489511950 | 4725 | 4725 | 4730 | 4725 | 66 |
| 432 | 20240527 | 114400 | 489200095 | 4730 | 4730 | 4730 | 4730 | 1 |
| 433 | 20240527 | 114300 | 489195365 | 4725 | 4725 | 4745 | 4725 | 350 |
| 434 | 20240527 | 114200 | 487538740 | 4725 | 4725 | 4740 | 4725 | 38 |
| 435 | 20240527 | 114100 | 487359175 | 4740 | 4725 | 4740 | 4725 | 59 |
| 436 | 20240527 | 114000 | 487080385 | 4725 | 4725 | 4740 | 4725 | 39 |
| 437 | 20240527 | 113900 | 486896095 | 4725 | 4725 | 4740 | 4725 | 168 |
| 438 | 20240527 | 113800 | 486102280 | 4725 | 4730 | 4740 | 4725 | 106 |
| 439 | 20240527 | 113700 | 485601185 | 4745 | 4725 | 4745 | 4725 | 13 |
| 440 | 20240527 | 113600 | 485539740 | 4745 | 4725 | 4745 | 4725 | 59 |
| 441 | 20240527 | 113500 | 485260945 | 4745 | 4745 | 4745 | 4720 | 160 |
| 442 | 20240527 | 113400 | 484501995 | 4720 | 4725 | 4745 | 4720 | 125 |
| 443 | 20240527 | 113300 | 483911460 | 4725 | 4725 | 4745 | 4725 | 21 |
| 444 | 20240527 | 113200 | 483812215 | 4745 | 4725 | 4745 | 4720 | 111 |
| 445 | 20240527 | 113100 | 483287855 | 4745 | 4745 | 4745 | 4720 | 52 |
| 446 | 20240527 | 113000 | 483042265 | 4720 | 4720 | 4720 | 4720 | 211 |
| 447 | 20240527 | 112900 | 482046345 | 4745 | 4720 | 4745 | 4720 | 62 |
| 448 | 20240527 | 112800 | 481753680 | 4720 | 4720 | 4745 | 4720 | 321 |
| 449 | 20240527 | 112700 | 480233560 | 4745 | 4745 | 4745 | 4720 | 211 |
| 450 | 20240527 | 112600 | 479232640 | 4720 | 4715 | 4745 | 4715 | 552 |
| 451 | 20240527 | 112500 | 476627360 | 4745 | 4715 | 4745 | 4715 | 187 |
| 452 | 20240527 | 112400 | 475745550 | 4720 | 4720 | 4720 | 4720 | 21 |
| 453 | 20240527 | 112300 | 475646430 | 4720 | 4715 | 4720 | 4715 | 66 |
| 454 | 20240527 | 112200 | 475335090 | 4715 | 4715 | 4715 | 4715 | 2276 |
| 455 | 20240527 | 112100 | 464603750 | 4715 | 4715 | 4720 | 4715 | 693 |
| 456 | 20240527 | 112000 | 461335610 | 4715 | 4720 | 4720 | 4715 | 1709 |
| 457 | 20240527 | 111900 | 453269235 | 4720 | 4725 | 4725 | 4720 | 875 |
| 458 | 20240527 | 111800 | 449138925 | 4725 | 4720 | 4725 | 4720 | 153 |
| 459 | 20240527 | 111700 | 448416080 | 4720 | 4750 | 4750 | 4720 | 17 |
| 460 | 20240527 | 111600 | 448335690 | 4750 | 4730 | 4750 | 4725 | 3042 |
| 461 | 20240527 | 111500 | 433949635 | 4730 | 4730 | 4730 | 4730 | 24 |
| 462 | 20240527 | 111400 | 433836115 | 4735 | 4730 | 4735 | 4730 | 71 |
| 463 | 20240527 | 111300 | 433500220 | 4730 | 4735 | 4735 | 4730 | 40 |
| 464 | 20240527 | 111200 | 433310865 | 4735 | 4750 | 4750 | 4735 | 248 |
| 465 | 20240527 | 111100 | 432136130 | 4740 | 4735 | 4740 | 4735 | 157 |
| 466 | 20240527 | 111000 | 431392230 | 4740 | 4740 | 4740 | 4740 | 13 |
| 467 | 20240527 | 110900 | 431330610 | 4740 | 4740 | 4740 | 4740 | 1146 |
| 468 | 20240527 | 110800 | 425898570 | 4740 | 4740 | 4740 | 4740 | 33 |
| 469 | 20240527 | 110700 | 425742150 | 4750 | 4750 | 4750 | 4750 | 0 |
| 470 | 20240527 | 110600 | 425742150 | 4750 | 4755 | 4755 | 4750 | 131 |
| 471 | 20240527 | 110500 | 425119610 | 4760 | 4760 | 4760 | 4760 | 6 |
| 472 | 20240527 | 110400 | 425091050 | 4760 | 4755 | 4760 | 4755 | 507 |
| 473 | 20240527 | 110300 | 422678020 | 4765 | 4750 | 4765 | 4750 | 33 |
| 474 | 20240527 | 110200 | 422521180 | 4750 | 4750 | 4765 | 4750 | 25 |
| 475 | 20240527 | 110100 | 422402400 | 4740 | 4730 | 4760 | 4730 | 586 |
| 476 | 20240527 | 110000 | 419616405 | 4730 | 4730 | 4730 | 4730 | 12 |
| 477 | 20240527 | 105900 | 419559645 | 4730 | 4730 | 4730 | 4730 | 58 |
| 478 | 20240527 | 105800 | 419285305 | 4730 | 4730 | 4730 | 4730 | 53 |
| 479 | 20240527 | 105700 | 419034615 | 4730 | 4735 | 4735 | 4730 | 1129 |
| 480 | 20240527 | 105600 | 413691860 | 4730 | 4730 | 4730 | 4730 | 102 |
| 481 | 20240527 | 105500 | 413209400 | 4730 | 4730 | 4730 | 4730 | 11 |
| 482 | 20240527 | 105400 | 413157370 | 4725 | 4720 | 4735 | 4720 | 4758 |
| 483 | 20240527 | 105300 | 390629410 | 4725 | 4715 | 4725 | 4715 | 4901 |
| 484 | 20240527 | 105200 | 367497565 | 4720 | 4735 | 4735 | 4720 | 13313 |
| 485 | 20240527 | 105100 | 304565965 | 4735 | 4735 | 4735 | 4735 | 67 |
| 486 | 20240527 | 105000 | 304248720 | 4755 | 4755 | 4755 | 4735 | 21 |
| 487 | 20240527 | 104900 | 304149085 | 4735 | 4735 | 4755 | 4735 | 99 |
| 488 | 20240527 | 104800 | 303679730 | 4755 | 4745 | 4755 | 4740 | 73 |
| 489 | 20240527 | 104700 | 303333150 | 4750 | 4750 | 4750 | 4750 | 5 |
| 490 | 20240527 | 104600 | 303309400 | 4740 | 4735 | 4750 | 4735 | 191 |
| 491 | 20240527 | 104500 | 302404215 | 4735 | 4735 | 4735 | 4735 | 1 |
| 492 | 20240527 | 104400 | 302399480 | 4750 | 4735 | 4750 | 4735 | 83 |
| 493 | 20240527 | 104300 | 302006400 | 4750 | 4750 | 4750 | 4750 | 12 |
| 494 | 20240527 | 104200 | 301949400 | 4735 | 4735 | 4735 | 4735 | 70 |
| 495 | 20240527 | 104100 | 301617950 | 4735 | 4735 | 4735 | 4735 | 9 |
| 496 | 20240527 | 104000 | 301575335 | 4750 | 4750 | 4750 | 4735 | 180 |
| 497 | 20240527 | 103900 | 300720695 | 4750 | 4745 | 4750 | 4735 | 263 |
| 498 | 20240527 | 103800 | 299473305 | 4740 | 4745 | 4745 | 4740 | 35 |
| 499 | 20240527 | 103700 | 299307345 | 4740 | 4735 | 4740 | 4735 | 62 |
| 500 | 20240527 | 103600 | 299013700 | 4735 | 4740 | 4740 | 4735 | 392 |
| 501 | 20240527 | 103500 | 297155785 | 4740 | 4740 | 4740 | 4740 | 1 |
| 502 | 20240527 | 103400 | 297151045 | 4740 | 4740 | 4740 | 4740 | 95 |
| 503 | 20240527 | 103300 | 296700745 | 4735 | 4735 | 4735 | 4735 | 12 |
| 504 | 20240527 | 103200 | 296643925 | 4760 | 4735 | 4760 | 4735 | 82 |
| 505 | 20240527 | 103100 | 296255030 | 4735 | 4735 | 4735 | 4735 | 38 |
| 506 | 20240527 | 103000 | 296075100 | 4760 | 4735 | 4760 | 4735 | 18 |
| 507 | 20240527 | 102900 | 295989745 | 4760 | 4760 | 4760 | 4735 | 136 |
| 508 | 20240527 | 102800 | 295344035 | 4760 | 4730 | 4760 | 4730 | 17 |
| 509 | 20240527 | 102700 | 295263475 | 4760 | 4730 | 4760 | 4730 | 94 |
| 510 | 20240527 | 102600 | 294818105 | 4730 | 4735 | 4760 | 4730 | 306 |
| 511 | 20240527 | 102500 | 293369575 | 4760 | 4730 | 4760 | 4730 | 1358 |
| 512 | 20240527 | 102400 | 286945935 | 4730 | 4760 | 4760 | 4730 | 8759 |
| 513 | 20240527 | 102300 | 245484865 | 4750 | 4760 | 4760 | 4750 | 603 |
| 514 | 20240527 | 102200 | 242620515 | 4760 | 4755 | 4760 | 4750 | 97 |
| 515 | 20240527 | 102100 | 242159610 | 4755 | 4760 | 4760 | 4755 | 20 |
| 516 | 20240527 | 102000 | 242064500 | 4755 | 4755 | 4755 | 4755 | 14 |
| 517 | 20240527 | 101900 | 241997930 | 4755 | 4755 | 4755 | 4755 | 68 |
| 518 | 20240527 | 101800 | 241674590 | 4760 | 4760 | 4760 | 4750 | 21 |
| 519 | 20240527 | 101700 | 241574740 | 4750 | 4760 | 4760 | 4750 | 199 |
| 520 | 20240527 | 101600 | 240628170 | 4760 | 4760 | 4760 | 4745 | 29 |
| 521 | 20240527 | 101500 | 240490325 | 4745 | 4745 | 4745 | 4745 | 13 |
| 522 | 20240527 | 101400 | 240428640 | 4760 | 4750 | 4760 | 4745 | 267 |
| 523 | 20240527 | 101300 | 239161500 | 4740 | 4740 | 4740 | 4740 | 11 |
| 524 | 20240527 | 101200 | 239109360 | 4745 | 4745 | 4745 | 4745 | 1784 |
| 525 | 20240527 | 101100 | 230644280 | 4745 | 4755 | 4760 | 4745 | 249 |
| 526 | 20240527 | 101000 | 229460400 | 4755 | 4755 | 4755 | 4755 | 2 |
| 527 | 20240527 | 100900 | 229450890 | 4750 | 4750 | 4775 | 4750 | 140 |
| 528 | 20240527 | 100800 | 228784890 | 4750 | 4775 | 4775 | 4750 | 127 |
| 529 | 20240527 | 100700 | 228178765 | 4750 | 4755 | 4775 | 4750 | 621 |
| 530 | 20240527 | 100600 | 225223200 | 4780 | 4780 | 4780 | 4780 | 40 |
| 531 | 20240527 | 100500 | 225032000 | 4780 | 4750 | 4780 | 4750 | 27 |
| 532 | 20240527 | 100400 | 224903570 | 4750 | 4780 | 4780 | 4750 | 111 |
| 533 | 20240527 | 100300 | 224375705 | 4780 | 4780 | 4780 | 4750 | 31 |
| 534 | 20240527 | 100200 | 224228215 | 4755 | 4760 | 4760 | 4755 | 268 |
| 535 | 20240527 | 100100 | 222953385 | 4780 | 4760 | 4780 | 4760 | 26 |
| 536 | 20240527 | 100000 | 222829565 | 4780 | 4765 | 4780 | 4760 | 1659 |
| 537 | 20240527 | 095900 | 214927555 | 4765 | 4780 | 4780 | 4765 | 53 |
| 538 | 20240527 | 095800 | 214674995 | 4780 | 4780 | 4780 | 4780 | 5 |
| 539 | 20240527 | 095700 | 214651095 | 4760 | 4765 | 4765 | 4760 | 99 |
| 540 | 20240527 | 095600 | 214179570 | 4775 | 4775 | 4775 | 4775 | 5 |
| 541 | 20240527 | 095500 | 214155695 | 4765 | 4765 | 4765 | 4765 | 1041 |
| 542 | 20240527 | 095400 | 209195330 | 4775 | 4775 | 4775 | 4775 | 0 |
| 543 | 20240527 | 095300 | 209195330 | 4775 | 4780 | 4790 | 4775 | 1888 |
| 544 | 20240527 | 095200 | 200173950 | 4790 | 4795 | 4795 | 4790 | 1562 |
| 545 | 20240527 | 095100 | 192686970 | 4790 | 4795 | 4800 | 4790 | 719 |
| 546 | 20240527 | 095000 | 189239380 | 4795 | 4785 | 4800 | 4785 | 13471 |
| 547 | 20240527 | 094900 | 124604980 | 4790 | 4790 | 4790 | 4790 | 250 |
| 548 | 20240527 | 094800 | 123407480 | 4790 | 4785 | 4790 | 4785 | 2454 |
| 549 | 20240527 | 094700 | 111658300 | 4780 | 4780 | 4780 | 4780 | 805 |
| 550 | 20240527 | 094600 | 107810400 | 4780 | 4780 | 4780 | 4780 | 0 |
| 551 | 20240527 | 094500 | 107810400 | 4780 | 4780 | 4780 | 4780 | 0 |
| 552 | 20240527 | 094400 | 107810400 | 4780 | 4780 | 4780 | 4780 | 0 |
| 553 | 20240527 | 094300 | 107810400 | 4780 | 4775 | 4780 | 4775 | 1805 |
| 554 | 20240527 | 094200 | 99188445 | 4775 | 4775 | 4775 | 4775 | 81 |
| 555 | 20240527 | 094100 | 98801670 | 4775 | 4770 | 4775 | 4770 | 789 |
| 556 | 20240527 | 094000 | 95038115 | 4770 | 4770 | 4770 | 4770 | 0 |
| 557 | 20240527 | 093900 | 95038115 | 4770 | 4770 | 4770 | 4770 | 115 |
| 558 | 20240527 | 093800 | 94489565 | 4770 | 4770 | 4770 | 4770 | 1 |
| 559 | 20240527 | 093700 | 94484795 | 4750 | 4750 | 4750 | 4750 | 0 |
| 560 | 20240527 | 093600 | 94484795 | 4750 | 4750 | 4770 | 4750 | 745 |
| 561 | 20240527 | 093500 | 90946025 | 4745 | 4745 | 4745 | 4745 | 0 |
| 562 | 20240527 | 093400 | 90946025 | 4745 | 4745 | 4745 | 4745 | 2 |
| 563 | 20240527 | 093300 | 90936535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 564 | 20240527 | 093200 | 90936535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 565 | 20240527 | 093100 | 90936535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 566 | 20240527 | 093000 | 90936535 | 4770 | 4770 | 4770 | 4770 | 0 |
| 567 | 20240527 | 092900 | 90936535 | 4770 | 4770 | 4770 | 4770 | 2 |
| 568 | 20240527 | 092800 | 90926995 | 4770 | 4770 | 4770 | 4770 | 0 |
| 569 | 20240527 | 092700 | 90926995 | 4770 | 4770 | 4770 | 4770 | 0 |
| 570 | 20240527 | 092600 | 90926995 | 4770 | 4765 | 4770 | 4750 | 35 |
| 571 | 20240527 | 092500 | 90760365 | 4750 | 4750 | 4750 | 4750 | 1001 |
| 572 | 20240527 | 092400 | 86005615 | 4730 | 4730 | 4730 | 4730 | 854 |
| 573 | 20240527 | 092300 | 81966195 | 4735 | 4750 | 4750 | 4735 | 566 |
| 574 | 20240527 | 092200 | 79283170 | 4750 | 4760 | 4760 | 4750 | 2324 |
| 575 | 20240527 | 092100 | 68239135 | 4760 | 4760 | 4760 | 4760 | 58 |
| 576 | 20240527 | 092000 | 67963055 | 4760 | 4755 | 4760 | 4755 | 60 |
| 577 | 20240527 | 091900 | 67677505 | 4755 | 4755 | 4755 | 4755 | 50 |
| 578 | 20240527 | 091800 | 67439755 | 4770 | 4770 | 4770 | 4770 | 1 |
| 579 | 20240527 | 091700 | 67434985 | 4765 | 4765 | 4765 | 4765 | 0 |
| 580 | 20240527 | 091600 | 67434985 | 4765 | 4765 | 4765 | 4765 | 0 |
| 581 | 20240527 | 091500 | 67434985 | 4765 | 4765 | 4765 | 4765 | 2 |
| 582 | 20240527 | 091400 | 67425455 | 4765 | 4765 | 4765 | 4765 | 510 |
| 583 | 20240527 | 091300 | 64995305 | 4765 | 4765 | 4765 | 4765 | 26 |
| 584 | 20240527 | 091200 | 64871415 | 4770 | 4770 | 4770 | 4770 | 0 |
| 585 | 20240527 | 091100 | 64871415 | 4770 | 4750 | 4770 | 4750 | 1367 |
| 586 | 20240527 | 091000 | 58378005 | 4750 | 4750 | 4750 | 4750 | 0 |
| 587 | 20240527 | 090900 | 58378005 | 4750 | 4750 | 4750 | 4750 | 0 |
| 588 | 20240527 | 090800 | 58378005 | 4750 | 4750 | 4750 | 4750 | 0 |
| 589 | 20240527 | 090700 | 58378005 | 4750 | 4770 | 4770 | 4750 | 284 |
| 590 | 20240527 | 090600 | 57028965 | 4750 | 4765 | 4765 | 4750 | 5280 |
| 591 | 20240527 | 090500 | 31903405 | 4770 | 4770 | 4770 | 4770 | 0 |
| 592 | 20240527 | 090400 | 31903405 | 4770 | 4775 | 4775 | 4770 | 245 |
| 593 | 20240527 | 090300 | 30734750 | 4770 | 4775 | 4775 | 4770 | 300 |
| 594 | 20240527 | 090200 | 29303250 | 4775 | 4760 | 4800 | 4760 | 691 |
| 595 | 20240527 | 090100 | 26013735 | 4770 | 4780 | 4780 | 4770 | 4607 |
| 596 | 20240527 | 090000 | 4021135 | 4790 | 4775 | 4790 | 4775 | 842 |