31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 3 | 20240528 | 192900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20240528 | 192800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20240528 | 192700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20240528 | 192600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20240528 | 192500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20240528 | 192400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20240528 | 192300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20240528 | 192200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20240528 | 192100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20240528 | 192000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20240528 | 191900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20240528 | 191800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20240528 | 191700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20240528 | 191600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20240528 | 191500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20240528 | 191400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20240528 | 191300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20240528 | 191200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20240528 | 191100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20240528 | 191000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20240528 | 190900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20240528 | 190800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20240528 | 190700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20240528 | 190600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20240528 | 190500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20240528 | 190400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20240528 | 190300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20240528 | 190200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20240528 | 190100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20240528 | 190000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 33 | 20240528 | 185900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20240528 | 185800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20240528 | 185700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20240528 | 185600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20240528 | 185500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20240528 | 185400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20240528 | 185300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20240528 | 185200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20240528 | 185100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20240528 | 185000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20240528 | 184900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20240528 | 184800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20240528 | 184700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20240528 | 184600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20240528 | 184500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20240528 | 184400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20240528 | 184300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20240528 | 184200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20240528 | 184100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20240528 | 184000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20240528 | 183900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20240528 | 183800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20240528 | 183700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20240528 | 183600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20240528 | 183500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20240528 | 183400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20240528 | 183300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20240528 | 183200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20240528 | 183100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20240528 | 183000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 63 | 20240528 | 182900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20240528 | 182800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20240528 | 182700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20240528 | 182600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20240528 | 182500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20240528 | 182400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20240528 | 182300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20240528 | 182200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20240528 | 182100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20240528 | 182000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20240528 | 181900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20240528 | 181800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20240528 | 181700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20240528 | 181600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20240528 | 181500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20240528 | 181400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20240528 | 181300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20240528 | 181200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20240528 | 181100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20240528 | 181000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20240528 | 180900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20240528 | 180800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20240528 | 180700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20240528 | 180600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20240528 | 180500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20240528 | 180400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20240528 | 180300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20240528 | 180200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20240528 | 180100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20240528 | 180000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 93 | 20240528 | 175900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20240528 | 175800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20240528 | 175700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20240528 | 175600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20240528 | 175500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20240528 | 175400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20240528 | 175300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20240528 | 175200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20240528 | 175100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20240528 | 175000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20240528 | 174900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20240528 | 174800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20240528 | 174700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20240528 | 174600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20240528 | 174500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20240528 | 174400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20240528 | 174300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20240528 | 174200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20240528 | 174100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20240528 | 174000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20240528 | 173900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20240528 | 173800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20240528 | 173700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20240528 | 173600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20240528 | 173500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20240528 | 173400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20240528 | 173300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20240528 | 173200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20240528 | 173100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20240528 | 173000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 123 | 20240528 | 172900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20240528 | 172800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20240528 | 172700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20240528 | 172600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20240528 | 172500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20240528 | 172400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20240528 | 172300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20240528 | 172200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20240528 | 172100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20240528 | 172000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20240528 | 171900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20240528 | 171800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20240528 | 171700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20240528 | 171600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20240528 | 171500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20240528 | 171400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20240528 | 171300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20240528 | 171200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20240528 | 171100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20240528 | 171000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20240528 | 170900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20240528 | 170800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20240528 | 170700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20240528 | 170600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20240528 | 170500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20240528 | 170400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20240528 | 170300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20240528 | 170200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20240528 | 170100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20240528 | 170000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 153 | 20240528 | 165900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20240528 | 165800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20240528 | 165700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20240528 | 165600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20240528 | 165500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20240528 | 165400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20240528 | 165300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20240528 | 165200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20240528 | 165100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20240528 | 165000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20240528 | 164900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20240528 | 164800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20240528 | 164700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20240528 | 164600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20240528 | 164500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20240528 | 164400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20240528 | 164300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20240528 | 164200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20240528 | 164100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20240528 | 164000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20240528 | 163900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20240528 | 163800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20240528 | 163700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20240528 | 163600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20240528 | 163500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20240528 | 163400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20240528 | 163300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20240528 | 163200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20240528 | 163100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20240528 | 163000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 183 | 20240528 | 162900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20240528 | 162800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20240528 | 162700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20240528 | 162600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20240528 | 162500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20240528 | 162400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20240528 | 162300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20240528 | 162200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20240528 | 162100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20240528 | 162000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20240528 | 161900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20240528 | 161800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20240528 | 161700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20240528 | 161600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20240528 | 161500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20240528 | 161400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20240528 | 161300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20240528 | 161200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20240528 | 161100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20240528 | 161000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20240528 | 160900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20240528 | 160800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20240528 | 160700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20240528 | 160600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20240528 | 160500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20240528 | 160400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20240528 | 160300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20240528 | 160200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20240528 | 160100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20240528 | 160000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 19185 |
| 213 | 20240528 | 155900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20240528 | 155800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20240528 | 155700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20240528 | 155600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20240528 | 155500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20240528 | 155400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20240528 | 155300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20240528 | 155200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20240528 | 155100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20240528 | 155000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20240528 | 154900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20240528 | 154800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20240528 | 154700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20240528 | 154600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20240528 | 154500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20240528 | 154400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20240528 | 154300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20240528 | 154200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20240528 | 154100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20240528 | 154000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20240528 | 153900 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20240528 | 153800 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20240528 | 153700 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20240528 | 153600 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20240528 | 153500 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20240528 | 153400 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 239 | 20240528 | 153300 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 240 | 20240528 | 153200 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 241 | 20240528 | 153100 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 0 |
| 242 | 20240528 | 153000 | 2846042395 | 3435 | 3435 | 3435 | 3435 | 38370 |
| 243 | 20240528 | 152900 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 244 | 20240528 | 152800 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 245 | 20240528 | 152700 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 246 | 20240528 | 152600 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 247 | 20240528 | 152500 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 248 | 20240528 | 152400 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 249 | 20240528 | 152300 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 250 | 20240528 | 152200 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 251 | 20240528 | 152100 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 252 | 20240528 | 152000 | 2780141920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 253 | 20240528 | 151900 | 2780141920 | 3425 | 3415 | 3425 | 3415 | 3615 |
| 254 | 20240528 | 151800 | 2767780455 | 3420 | 3420 | 3420 | 3415 | 701 |
| 255 | 20240528 | 151700 | 2765385880 | 3420 | 3415 | 3420 | 3415 | 1254 |
| 256 | 20240528 | 151600 | 2761097700 | 3410 | 3425 | 3425 | 3410 | 1439 |
| 257 | 20240528 | 151500 | 2756180490 | 3425 | 3420 | 3425 | 3420 | 1146 |
| 258 | 20240528 | 151400 | 2752261160 | 3420 | 3420 | 3420 | 3415 | 868 |
| 259 | 20240528 | 151300 | 2749293175 | 3420 | 3405 | 3420 | 3405 | 2250 |
| 260 | 20240528 | 151200 | 2741600200 | 3405 | 3405 | 3420 | 3405 | 2282 |
| 261 | 20240528 | 151100 | 2733813430 | 3405 | 3420 | 3420 | 3405 | 1854 |
| 262 | 20240528 | 151000 | 2727491815 | 3420 | 3415 | 3420 | 3415 | 463 |
| 263 | 20240528 | 150900 | 2725908940 | 3415 | 3410 | 3415 | 3410 | 1151 |
| 264 | 20240528 | 150800 | 2721981510 | 3415 | 3425 | 3425 | 3415 | 3131 |
| 265 | 20240528 | 150700 | 2711288225 | 3425 | 3425 | 3430 | 3415 | 3958 |
| 266 | 20240528 | 150600 | 2697744045 | 3425 | 3410 | 3425 | 3410 | 8715 |
| 267 | 20240528 | 150500 | 2668017705 | 3410 | 3405 | 3410 | 3405 | 728 |
| 268 | 20240528 | 150400 | 2665537720 | 3405 | 3410 | 3410 | 3405 | 952 |
| 269 | 20240528 | 150300 | 2662291770 | 3410 | 3400 | 3410 | 3400 | 2250 |
| 270 | 20240528 | 150200 | 2654623845 | 3400 | 3400 | 3400 | 3400 | 440 |
| 271 | 20240528 | 150100 | 2653127845 | 3400 | 3405 | 3405 | 3400 | 4753 |
| 272 | 20240528 | 150000 | 2636958655 | 3410 | 3405 | 3410 | 3405 | 3069 |
| 273 | 20240528 | 145900 | 2626507300 | 3405 | 3420 | 3420 | 3405 | 6720 |
| 274 | 20240528 | 145800 | 2603580730 | 3420 | 3415 | 3420 | 3415 | 344 |
| 275 | 20240528 | 145700 | 2602404755 | 3440 | 3435 | 3440 | 3435 | 3060 |
| 276 | 20240528 | 145600 | 2591893645 | 3435 | 3430 | 3435 | 3410 | 2982 |
| 277 | 20240528 | 145500 | 2581687870 | 3430 | 3425 | 3435 | 3420 | 2164 |
| 278 | 20240528 | 145400 | 2574267445 | 3420 | 3435 | 3435 | 3420 | 1072 |
| 279 | 20240528 | 145300 | 2570599515 | 3435 | 3420 | 3435 | 3415 | 4805 |
| 280 | 20240528 | 145200 | 2554157815 | 3425 | 3425 | 3430 | 3420 | 2326 |
| 281 | 20240528 | 145100 | 2546188455 | 3425 | 3445 | 3455 | 3425 | 2654 |
| 282 | 20240528 | 145000 | 2537052445 | 3445 | 3450 | 3460 | 3435 | 10923 |
| 283 | 20240528 | 144900 | 2499346400 | 3450 | 3435 | 3460 | 3425 | 27355 |
| 284 | 20240528 | 144800 | 2405042085 | 3430 | 3385 | 3430 | 3385 | 20228 |
| 285 | 20240528 | 144700 | 2336086625 | 3390 | 3390 | 3390 | 3380 | 1677 |
| 286 | 20240528 | 144600 | 2330409375 | 3390 | 3390 | 3390 | 3385 | 1522 |
| 287 | 20240528 | 144500 | 2325255255 | 3390 | 3390 | 3390 | 3390 | 577 |
| 288 | 20240528 | 144400 | 2323299225 | 3385 | 3380 | 3395 | 3380 | 2998 |
| 289 | 20240528 | 144300 | 2313136575 | 3375 | 3365 | 3375 | 3365 | 2982 |
| 290 | 20240528 | 144200 | 2303082050 | 3370 | 3370 | 3375 | 3360 | 2496 |
| 291 | 20240528 | 144100 | 2294674965 | 3375 | 3380 | 3380 | 3375 | 2011 |
| 292 | 20240528 | 144000 | 2287881355 | 3385 | 3385 | 3385 | 3380 | 1688 |
| 293 | 20240528 | 143900 | 2282172475 | 3385 | 3385 | 3385 | 3380 | 3419 |
| 294 | 20240528 | 143800 | 2270611660 | 3385 | 3385 | 3385 | 3380 | 4890 |
| 295 | 20240528 | 143700 | 2254063550 | 3385 | 3395 | 3395 | 3385 | 3385 |
| 296 | 20240528 | 143600 | 2242584980 | 3395 | 3395 | 3395 | 3390 | 1680 |
| 297 | 20240528 | 143500 | 2236882555 | 3395 | 3400 | 3405 | 3395 | 5357 |
| 298 | 20240528 | 143400 | 2218684110 | 3400 | 3390 | 3400 | 3375 | 5491 |
| 299 | 20240528 | 143300 | 2200063335 | 3390 | 3400 | 3405 | 3385 | 8534 |
| 300 | 20240528 | 143200 | 2171059020 | 3395 | 3400 | 3410 | 3390 | 5039 |
| 301 | 20240528 | 143100 | 2153922865 | 3405 | 3400 | 3405 | 3390 | 13356 |
| 302 | 20240528 | 143000 | 2108516755 | 3400 | 3375 | 3400 | 3375 | 8757 |
| 303 | 20240528 | 142900 | 2078846385 | 3380 | 3365 | 3380 | 3365 | 5727 |
| 304 | 20240528 | 142800 | 2059527370 | 3355 | 3360 | 3360 | 3355 | 1082 |
| 305 | 20240528 | 142700 | 2055893400 | 3360 | 3345 | 3360 | 3345 | 5903 |
| 306 | 20240528 | 142600 | 2036103965 | 3340 | 3335 | 3340 | 3335 | 2268 |
| 307 | 20240528 | 142500 | 2028528900 | 3335 | 3335 | 3335 | 3335 | 2031 |
| 308 | 20240528 | 142400 | 2021755515 | 3335 | 3325 | 3335 | 3325 | 711 |
| 309 | 20240528 | 142300 | 2019388135 | 3325 | 3325 | 3325 | 3325 | 1264 |
| 310 | 20240528 | 142200 | 2015185335 | 3325 | 3320 | 3325 | 3320 | 101 |
| 311 | 20240528 | 142100 | 2014850010 | 3325 | 3325 | 3325 | 3325 | 151 |
| 312 | 20240528 | 142000 | 2014347935 | 3325 | 3325 | 3325 | 3325 | 0 |
| 313 | 20240528 | 141900 | 2014347935 | 3325 | 3325 | 3325 | 3320 | 153 |
| 314 | 20240528 | 141800 | 2013839960 | 3325 | 3320 | 3325 | 3320 | 806 |
| 315 | 20240528 | 141700 | 2011160535 | 3320 | 3320 | 3320 | 3320 | 100 |
| 316 | 20240528 | 141600 | 2010828535 | 3315 | 3315 | 3315 | 3315 | 0 |
| 317 | 20240528 | 141500 | 2010828535 | 3315 | 3315 | 3315 | 3315 | 34 |
| 318 | 20240528 | 141400 | 2010715825 | 3315 | 3315 | 3315 | 3315 | 350 |
| 319 | 20240528 | 141300 | 2009555575 | 3315 | 3320 | 3320 | 3315 | 1832 |
| 320 | 20240528 | 141200 | 2003481325 | 3320 | 3320 | 3320 | 3320 | 826 |
| 321 | 20240528 | 141100 | 2000739005 | 3320 | 3320 | 3320 | 3320 | 320 |
| 322 | 20240528 | 141000 | 1999676605 | 3320 | 3320 | 3320 | 3320 | 686 |
| 323 | 20240528 | 140900 | 1997399085 | 3320 | 3320 | 3320 | 3320 | 188 |
| 324 | 20240528 | 140800 | 1996774925 | 3320 | 3320 | 3320 | 3320 | 31 |
| 325 | 20240528 | 140700 | 1996672005 | 3315 | 3315 | 3315 | 3315 | 30 |
| 326 | 20240528 | 140600 | 1996572555 | 3315 | 3315 | 3315 | 3315 | 1038 |
| 327 | 20240528 | 140500 | 1993131585 | 3315 | 3315 | 3315 | 3315 | 50 |
| 328 | 20240528 | 140400 | 1992965835 | 3315 | 3320 | 3320 | 3315 | 263 |
| 329 | 20240528 | 140300 | 1992093965 | 3320 | 3320 | 3320 | 3320 | 1 |
| 330 | 20240528 | 140200 | 1992090645 | 3320 | 3320 | 3320 | 3320 | 0 |
| 331 | 20240528 | 140100 | 1992090645 | 3320 | 3320 | 3320 | 3320 | 282 |
| 332 | 20240528 | 140000 | 1991154405 | 3320 | 3325 | 3325 | 3320 | 2336 |
| 333 | 20240528 | 135900 | 1983395815 | 3330 | 3330 | 3330 | 3330 | 307 |
| 334 | 20240528 | 135800 | 1982373505 | 3325 | 3330 | 3330 | 3325 | 391 |
| 335 | 20240528 | 135700 | 1981071645 | 3330 | 3330 | 3330 | 3330 | 400 |
| 336 | 20240528 | 135600 | 1979739645 | 3325 | 3330 | 3330 | 3325 | 1779 |
| 337 | 20240528 | 135500 | 1973817700 | 3325 | 3330 | 3330 | 3325 | 362 |
| 338 | 20240528 | 135400 | 1972613985 | 3330 | 3335 | 3340 | 3330 | 2821 |
| 339 | 20240528 | 135300 | 1963206845 | 3330 | 3325 | 3330 | 3325 | 2835 |
| 340 | 20240528 | 135200 | 1953773195 | 3325 | 3325 | 3325 | 3325 | 1174 |
| 341 | 20240528 | 135100 | 1949869645 | 3325 | 3320 | 3325 | 3320 | 239 |
| 342 | 20240528 | 135000 | 1949075865 | 3320 | 3320 | 3320 | 3320 | 1440 |
| 343 | 20240528 | 134900 | 1944295065 | 3320 | 3320 | 3320 | 3320 | 646 |
| 344 | 20240528 | 134800 | 1942150345 | 3320 | 3320 | 3320 | 3320 | 119 |
| 345 | 20240528 | 134700 | 1941755265 | 3320 | 3315 | 3320 | 3315 | 304 |
| 346 | 20240528 | 134600 | 1940746735 | 3315 | 3315 | 3315 | 3315 | 1150 |
| 347 | 20240528 | 134500 | 1936934485 | 3315 | 3315 | 3315 | 3315 | 1300 |
| 348 | 20240528 | 134400 | 1932624985 | 3315 | 3305 | 3315 | 3305 | 106 |
| 349 | 20240528 | 134300 | 1932273645 | 3300 | 3300 | 3300 | 3300 | 799 |
| 350 | 20240528 | 134200 | 1929636945 | 3300 | 3300 | 3300 | 3300 | 77 |
| 351 | 20240528 | 134100 | 1929382845 | 3305 | 3305 | 3305 | 3305 | 48 |
| 352 | 20240528 | 134000 | 1929224205 | 3305 | 3305 | 3305 | 3305 | 17 |
| 353 | 20240528 | 133900 | 1929168020 | 3305 | 3310 | 3310 | 3305 | 182 |
| 354 | 20240528 | 133800 | 1928566505 | 3310 | 3305 | 3310 | 3305 | 249 |
| 355 | 20240528 | 133700 | 1927742810 | 3310 | 3310 | 3310 | 3310 | 0 |
| 356 | 20240528 | 133600 | 1927742810 | 3310 | 3310 | 3310 | 3310 | 1 |
| 357 | 20240528 | 133500 | 1927739500 | 3310 | 3310 | 3310 | 3310 | 361 |
| 358 | 20240528 | 133400 | 1926544590 | 3310 | 3310 | 3310 | 3310 | 1679 |
| 359 | 20240528 | 133300 | 1920987100 | 3310 | 3310 | 3310 | 3310 | 70 |
| 360 | 20240528 | 133200 | 1920755400 | 3310 | 3310 | 3310 | 3310 | 1999 |
| 361 | 20240528 | 133100 | 1914138710 | 3310 | 3310 | 3310 | 3310 | 44 |
| 362 | 20240528 | 133000 | 1913993070 | 3310 | 3310 | 3310 | 3310 | 0 |
| 363 | 20240528 | 132900 | 1913993070 | 3310 | 3305 | 3310 | 3305 | 788 |
| 364 | 20240528 | 132800 | 1911388555 | 3305 | 3305 | 3305 | 3305 | 31 |
| 365 | 20240528 | 132700 | 1911286100 | 3305 | 3305 | 3305 | 3305 | 10 |
| 366 | 20240528 | 132600 | 1911253050 | 3305 | 3305 | 3305 | 3305 | 11 |
| 367 | 20240528 | 132500 | 1911216695 | 3305 | 3305 | 3305 | 3305 | 1 |
| 368 | 20240528 | 132400 | 1911213390 | 3300 | 3300 | 3300 | 3300 | 50 |
| 369 | 20240528 | 132300 | 1911048390 | 3300 | 3300 | 3300 | 3300 | 100 |
| 370 | 20240528 | 132200 | 1910718390 | 3305 | 3305 | 3305 | 3305 | 51 |
| 371 | 20240528 | 132100 | 1910549835 | 3305 | 3300 | 3305 | 3300 | 315 |
| 372 | 20240528 | 132000 | 1909508810 | 3305 | 3305 | 3305 | 3305 | 1 |
| 373 | 20240528 | 131900 | 1909505505 | 3305 | 3305 | 3305 | 3305 | 14 |
| 374 | 20240528 | 131800 | 1909459235 | 3305 | 3305 | 3305 | 3305 | 4 |
| 375 | 20240528 | 131700 | 1909446015 | 3305 | 3305 | 3305 | 3305 | 0 |
| 376 | 20240528 | 131600 | 1909446015 | 3305 | 3305 | 3305 | 3305 | 100 |
| 377 | 20240528 | 131500 | 1909115515 | 3300 | 3300 | 3300 | 3300 | 0 |
| 378 | 20240528 | 131400 | 1909115515 | 3300 | 3300 | 3300 | 3300 | 348 |
| 379 | 20240528 | 131300 | 1907967115 | 3300 | 3300 | 3300 | 3300 | 0 |
| 380 | 20240528 | 131200 | 1907967115 | 3300 | 3305 | 3305 | 3300 | 613 |
| 381 | 20240528 | 131100 | 1905944150 | 3305 | 3305 | 3305 | 3305 | 305 |
| 382 | 20240528 | 131000 | 1904936125 | 3305 | 3305 | 3305 | 3305 | 1 |
| 383 | 20240528 | 130900 | 1904932820 | 3305 | 3305 | 3305 | 3305 | 2 |
| 384 | 20240528 | 130800 | 1904926210 | 3305 | 3300 | 3305 | 3300 | 540 |
| 385 | 20240528 | 130700 | 1903143955 | 3300 | 3300 | 3300 | 3300 | 551 |
| 386 | 20240528 | 130600 | 1901325655 | 3305 | 3300 | 3305 | 3300 | 320 |
| 387 | 20240528 | 130500 | 1900268730 | 3300 | 3300 | 3300 | 3300 | 611 |
| 388 | 20240528 | 130400 | 1898252430 | 3300 | 3300 | 3300 | 3300 | 24 |
| 389 | 20240528 | 130300 | 1898173230 | 3300 | 3300 | 3300 | 3300 | 43 |
| 390 | 20240528 | 130200 | 1898031330 | 3295 | 3305 | 3305 | 3295 | 1268 |
| 391 | 20240528 | 130100 | 1893850450 | 3300 | 3300 | 3300 | 3300 | 5 |
| 392 | 20240528 | 130000 | 1893833950 | 3305 | 3305 | 3305 | 3305 | 0 |
| 393 | 20240528 | 125900 | 1893833950 | 3305 | 3305 | 3305 | 3305 | 8 |
| 394 | 20240528 | 125800 | 1893807510 | 3305 | 3305 | 3305 | 3305 | 20 |
| 395 | 20240528 | 125700 | 1893741410 | 3305 | 3305 | 3305 | 3305 | 30 |
| 396 | 20240528 | 125600 | 1893642260 | 3305 | 3300 | 3305 | 3300 | 349 |
| 397 | 20240528 | 125500 | 1892490415 | 3300 | 3300 | 3300 | 3300 | 70 |
| 398 | 20240528 | 125400 | 1892259415 | 3295 | 3295 | 3295 | 3295 | 0 |
| 399 | 20240528 | 125300 | 1892259415 | 3295 | 3300 | 3300 | 3295 | 1230 |
| 400 | 20240528 | 125200 | 1888206530 | 3300 | 3300 | 3305 | 3300 | 646 |
| 401 | 20240528 | 125100 | 1886074705 | 3305 | 3295 | 3305 | 3295 | 610 |
| 402 | 20240528 | 125000 | 1884059450 | 3300 | 3300 | 3300 | 3300 | 717 |
| 403 | 20240528 | 124900 | 1881693350 | 3300 | 3300 | 3300 | 3300 | 175 |
| 404 | 20240528 | 124800 | 1881115850 | 3295 | 3295 | 3295 | 3295 | 0 |
| 405 | 20240528 | 124700 | 1881115850 | 3295 | 3295 | 3295 | 3295 | 35 |
| 406 | 20240528 | 124600 | 1881000525 | 3295 | 3295 | 3295 | 3295 | 646 |
| 407 | 20240528 | 124500 | 1878871955 | 3295 | 3290 | 3295 | 3285 | 430 |
| 408 | 20240528 | 124400 | 1877459350 | 3295 | 3300 | 3300 | 3295 | 1924 |
| 409 | 20240528 | 124300 | 1871117770 | 3295 | 3300 | 3300 | 3295 | 1156 |
| 410 | 20240528 | 124200 | 1867307970 | 3300 | 3295 | 3300 | 3295 | 1016 |
| 411 | 20240528 | 124100 | 1863960170 | 3300 | 3300 | 3300 | 3300 | 277 |
| 412 | 20240528 | 124000 | 1863046070 | 3300 | 3295 | 3300 | 3295 | 47 |
| 413 | 20240528 | 123900 | 1862890990 | 3300 | 3290 | 3300 | 3290 | 301 |
| 414 | 20240528 | 123800 | 1861897700 | 3290 | 3290 | 3290 | 3290 | 52 |
| 415 | 20240528 | 123700 | 1861726620 | 3290 | 3290 | 3290 | 3290 | 1 |
| 416 | 20240528 | 123600 | 1861723330 | 3290 | 3290 | 3290 | 3290 | 716 |
| 417 | 20240528 | 123500 | 1859367690 | 3290 | 3290 | 3290 | 3290 | 732 |
| 418 | 20240528 | 123400 | 1856959410 | 3300 | 3300 | 3300 | 3300 | 441 |
| 419 | 20240528 | 123300 | 1855504110 | 3305 | 3305 | 3305 | 3305 | 0 |
| 420 | 20240528 | 123200 | 1855504110 | 3305 | 3295 | 3305 | 3290 | 362 |
| 421 | 20240528 | 123100 | 1854310215 | 3295 | 3295 | 3295 | 3295 | 1005 |
| 422 | 20240528 | 123000 | 1850998740 | 3300 | 3305 | 3305 | 3300 | 354 |
| 423 | 20240528 | 122900 | 1849828920 | 3310 | 3310 | 3310 | 3310 | 0 |
| 424 | 20240528 | 122800 | 1849828920 | 3310 | 3315 | 3315 | 3310 | 101 |
| 425 | 20240528 | 122700 | 1849494110 | 3315 | 3300 | 3315 | 3300 | 1603 |
| 426 | 20240528 | 122600 | 1844188865 | 3290 | 3290 | 3290 | 3290 | 50 |
| 427 | 20240528 | 122500 | 1844024365 | 3290 | 3290 | 3290 | 3290 | 1074 |
| 428 | 20240528 | 122400 | 1840490905 | 3290 | 3295 | 3295 | 3290 | 2970 |
| 429 | 20240528 | 122300 | 1830707580 | 3295 | 3295 | 3295 | 3295 | 1069 |
| 430 | 20240528 | 122200 | 1827185225 | 3295 | 3295 | 3295 | 3295 | 1 |
| 431 | 20240528 | 122100 | 1827181930 | 3305 | 3305 | 3305 | 3305 | 524 |
| 432 | 20240528 | 122000 | 1825450110 | 3305 | 3305 | 3305 | 3305 | 171 |
| 433 | 20240528 | 121900 | 1824884955 | 3305 | 3305 | 3305 | 3305 | 129 |
| 434 | 20240528 | 121800 | 1824458610 | 3305 | 3305 | 3305 | 3305 | 881 |
| 435 | 20240528 | 121700 | 1821546905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 436 | 20240528 | 121600 | 1821546905 | 3305 | 3305 | 3305 | 3305 | 0 |
| 437 | 20240528 | 121500 | 1821546905 | 3305 | 3305 | 3305 | 3305 | 298 |
| 438 | 20240528 | 121400 | 1820562015 | 3305 | 3305 | 3305 | 3305 | 500 |
| 439 | 20240528 | 121300 | 1818909515 | 3305 | 3305 | 3305 | 3305 | 0 |
| 440 | 20240528 | 121200 | 1818909515 | 3305 | 3295 | 3305 | 3295 | 215 |
| 441 | 20240528 | 121100 | 1818199840 | 3295 | 3295 | 3295 | 3295 | 627 |
| 442 | 20240528 | 121000 | 1816133875 | 3295 | 3295 | 3295 | 3295 | 1219 |
| 443 | 20240528 | 120900 | 1812117270 | 3295 | 3295 | 3295 | 3295 | 65 |
| 444 | 20240528 | 120800 | 1811903095 | 3305 | 3305 | 3305 | 3305 | 186 |
| 445 | 20240528 | 120700 | 1811288365 | 3305 | 3305 | 3305 | 3305 | 360 |
| 446 | 20240528 | 120600 | 1810098565 | 3295 | 3310 | 3310 | 3295 | 320 |
| 447 | 20240528 | 120500 | 1809043715 | 3295 | 3295 | 3295 | 3295 | 23 |
| 448 | 20240528 | 120400 | 1808967930 | 3310 | 3310 | 3310 | 3310 | 200 |
| 449 | 20240528 | 120300 | 1808305930 | 3290 | 3300 | 3310 | 3290 | 1644 |
| 450 | 20240528 | 120200 | 1802876075 | 3300 | 3300 | 3300 | 3300 | 1 |
| 451 | 20240528 | 120100 | 1802872775 | 3300 | 3300 | 3300 | 3300 | 3 |
| 452 | 20240528 | 120000 | 1802862875 | 3300 | 3300 | 3300 | 3300 | 20 |
| 453 | 20240528 | 115900 | 1802796875 | 3300 | 3300 | 3300 | 3300 | 952 |
| 454 | 20240528 | 115800 | 1799655275 | 3295 | 3295 | 3295 | 3295 | 0 |
| 455 | 20240528 | 115700 | 1799655275 | 3295 | 3300 | 3300 | 3295 | 96 |
| 456 | 20240528 | 115600 | 1799338925 | 3300 | 3300 | 3300 | 3300 | 94 |
| 457 | 20240528 | 115500 | 1799028725 | 3285 | 3285 | 3285 | 3285 | 1 |
| 458 | 20240528 | 115400 | 1799025440 | 3300 | 3300 | 3300 | 3300 | 2 |
| 459 | 20240528 | 115300 | 1799018840 | 3285 | 3290 | 3290 | 3285 | 4866 |
| 460 | 20240528 | 115200 | 1783028560 | 3300 | 3300 | 3300 | 3300 | 1 |
| 461 | 20240528 | 115100 | 1783025260 | 3300 | 3300 | 3300 | 3300 | 371 |
| 462 | 20240528 | 115000 | 1781800960 | 3300 | 3295 | 3300 | 3295 | 153 |
| 463 | 20240528 | 114900 | 1781296820 | 3295 | 3295 | 3295 | 3295 | 0 |
| 464 | 20240528 | 114800 | 1781296820 | 3295 | 3300 | 3300 | 3295 | 396 |
| 465 | 20240528 | 114700 | 1779991020 | 3300 | 3305 | 3305 | 3300 | 17 |
| 466 | 20240528 | 114600 | 1779934915 | 3310 | 3310 | 3310 | 3310 | 3 |
| 467 | 20240528 | 114500 | 1779924985 | 3290 | 3290 | 3290 | 3290 | 2368 |
| 468 | 20240528 | 114400 | 1772134265 | 3290 | 3295 | 3295 | 3290 | 205 |
| 469 | 20240528 | 114300 | 1771459065 | 3285 | 3285 | 3285 | 3285 | 0 |
| 470 | 20240528 | 114200 | 1771459065 | 3285 | 3295 | 3295 | 3285 | 4548 |
| 471 | 20240528 | 114100 | 1756503620 | 3295 | 3300 | 3300 | 3295 | 1799 |
| 472 | 20240528 | 114000 | 1750575705 | 3305 | 3305 | 3305 | 3305 | 1 |
| 473 | 20240528 | 113900 | 1750572400 | 3305 | 3305 | 3305 | 3305 | 5 |
| 474 | 20240528 | 113800 | 1750555875 | 3305 | 3305 | 3305 | 3305 | 839 |
| 475 | 20240528 | 113700 | 1747782980 | 3310 | 3310 | 3310 | 3310 | 196 |
| 476 | 20240528 | 113600 | 1747134220 | 3310 | 3310 | 3310 | 3310 | 1 |
| 477 | 20240528 | 113500 | 1747130910 | 3310 | 3310 | 3310 | 3310 | 342 |
| 478 | 20240528 | 113400 | 1745998890 | 3310 | 3305 | 3310 | 3305 | 250 |
| 479 | 20240528 | 113300 | 1745172140 | 3310 | 3310 | 3310 | 3310 | 1 |
| 480 | 20240528 | 113200 | 1745168830 | 3310 | 3310 | 3310 | 3310 | 314 |
| 481 | 20240528 | 113100 | 1744129490 | 3295 | 3305 | 3305 | 3295 | 6120 |
| 482 | 20240528 | 113000 | 1723933885 | 3300 | 3305 | 3305 | 3300 | 15866 |
| 483 | 20240528 | 112900 | 1671571755 | 3300 | 3300 | 3300 | 3300 | 546 |
| 484 | 20240528 | 112800 | 1669769955 | 3300 | 3300 | 3300 | 3295 | 2256 |
| 485 | 20240528 | 112700 | 1662325205 | 3300 | 3300 | 3300 | 3300 | 246 |
| 486 | 20240528 | 112600 | 1661513405 | 3300 | 3300 | 3300 | 3300 | 1 |
| 487 | 20240528 | 112500 | 1661510105 | 3300 | 3300 | 3300 | 3300 | 1694 |
| 488 | 20240528 | 112400 | 1655919905 | 3300 | 3300 | 3300 | 3300 | 1560 |
| 489 | 20240528 | 112300 | 1650771905 | 3295 | 3295 | 3295 | 3295 | 53 |
| 490 | 20240528 | 112200 | 1650597270 | 3295 | 3295 | 3295 | 3295 | 0 |
| 491 | 20240528 | 112100 | 1650597270 | 3295 | 3295 | 3295 | 3295 | 251 |
| 492 | 20240528 | 112000 | 1649770225 | 3295 | 3295 | 3295 | 3295 | 10 |
| 493 | 20240528 | 111900 | 1649737275 | 3290 | 3290 | 3290 | 3290 | 0 |
| 494 | 20240528 | 111800 | 1649737275 | 3290 | 3290 | 3290 | 3290 | 0 |
| 495 | 20240528 | 111700 | 1649737275 | 3290 | 3300 | 3300 | 3290 | 2000 |
| 496 | 20240528 | 111600 | 1643149335 | 3300 | 3300 | 3300 | 3300 | 674 |
| 497 | 20240528 | 111500 | 1640925135 | 3300 | 3305 | 3305 | 3300 | 1069 |
| 498 | 20240528 | 111400 | 1637397430 | 3305 | 3305 | 3305 | 3305 | 1106 |
| 499 | 20240528 | 111300 | 1633742100 | 3310 | 3305 | 3310 | 3305 | 145 |
| 500 | 20240528 | 111200 | 1633262365 | 3310 | 3310 | 3310 | 3310 | 711 |
| 501 | 20240528 | 111100 | 1630908955 | 3310 | 3310 | 3310 | 3310 | 605 |
| 502 | 20240528 | 111000 | 1628906405 | 3310 | 3310 | 3310 | 3310 | 1358 |
| 503 | 20240528 | 110900 | 1624411425 | 3305 | 3305 | 3305 | 3300 | 686 |
| 504 | 20240528 | 110800 | 1622144245 | 3300 | 3305 | 3305 | 3300 | 75 |
| 505 | 20240528 | 110700 | 1621896670 | 3305 | 3300 | 3305 | 3300 | 26 |
| 506 | 20240528 | 110600 | 1621810865 | 3300 | 3300 | 3300 | 3300 | 253 |
| 507 | 20240528 | 110500 | 1620975965 | 3300 | 3300 | 3300 | 3290 | 568 |
| 508 | 20240528 | 110400 | 1619103885 | 3300 | 3300 | 3300 | 3300 | 1 |
| 509 | 20240528 | 110300 | 1619100585 | 3285 | 3300 | 3300 | 3285 | 2499 |
| 510 | 20240528 | 110200 | 1610879870 | 3295 | 3295 | 3295 | 3295 | 84 |
| 511 | 20240528 | 110100 | 1610603090 | 3290 | 3300 | 3300 | 3290 | 42 |
| 512 | 20240528 | 110000 | 1610464610 | 3300 | 3300 | 3300 | 3300 | 320 |
| 513 | 20240528 | 105900 | 1609408610 | 3280 | 3305 | 3305 | 3280 | 3780 |
| 514 | 20240528 | 105800 | 1596949935 | 3305 | 3310 | 3310 | 3305 | 1672 |
| 515 | 20240528 | 105700 | 1591415625 | 3310 | 3300 | 3310 | 3300 | 748 |
| 516 | 20240528 | 105600 | 1588946760 | 3300 | 3305 | 3305 | 3300 | 13852 |
| 517 | 20240528 | 105500 | 1543230170 | 3310 | 3305 | 3310 | 3305 | 403 |
| 518 | 20240528 | 105400 | 1541896290 | 3305 | 3305 | 3305 | 3305 | 0 |
| 519 | 20240528 | 105300 | 1541896290 | 3305 | 3305 | 3305 | 3305 | 200 |
| 520 | 20240528 | 105200 | 1541235290 | 3310 | 3310 | 3310 | 3310 | 35 |
| 521 | 20240528 | 105100 | 1541119440 | 3310 | 3310 | 3310 | 3310 | 196 |
| 522 | 20240528 | 105000 | 1540470680 | 3315 | 3310 | 3315 | 3310 | 301 |
| 523 | 20240528 | 104900 | 1539472870 | 3315 | 3305 | 3315 | 3305 | 21 |
| 524 | 20240528 | 104800 | 1539403455 | 3305 | 3310 | 3310 | 3305 | 33 |
| 525 | 20240528 | 104700 | 1539294240 | 3310 | 3310 | 3310 | 3310 | 108 |
| 526 | 20240528 | 104600 | 1538936760 | 3305 | 3305 | 3305 | 3305 | 0 |
| 527 | 20240528 | 104500 | 1538936760 | 3305 | 3310 | 3310 | 3300 | 583 |
| 528 | 20240528 | 104400 | 1537010485 | 3310 | 3300 | 3310 | 3300 | 210 |
| 529 | 20240528 | 104300 | 1536317390 | 3300 | 3305 | 3310 | 3300 | 2059 |
| 530 | 20240528 | 104200 | 1529511445 | 3305 | 3290 | 3305 | 3290 | 615 |
| 531 | 20240528 | 104100 | 1527482000 | 3295 | 3290 | 3295 | 3290 | 872 |
| 532 | 20240528 | 104000 | 1524609585 | 3280 | 3280 | 3280 | 3280 | 0 |
| 533 | 20240528 | 103900 | 1524609585 | 3280 | 3280 | 3280 | 3280 | 3 |
| 534 | 20240528 | 103800 | 1524599745 | 3290 | 3280 | 3290 | 3280 | 505 |
| 535 | 20240528 | 103700 | 1522942395 | 3280 | 3280 | 3280 | 3280 | 903 |
| 536 | 20240528 | 103600 | 1519980555 | 3280 | 3280 | 3280 | 3280 | 107 |
| 537 | 20240528 | 103500 | 1519629595 | 3280 | 3280 | 3280 | 3275 | 199 |
| 538 | 20240528 | 103400 | 1518976880 | 3280 | 3280 | 3280 | 3280 | 220 |
| 539 | 20240528 | 103300 | 1518255280 | 3280 | 3280 | 3280 | 3280 | 93 |
| 540 | 20240528 | 103200 | 1517950240 | 3280 | 3280 | 3280 | 3280 | 5 |
| 541 | 20240528 | 103100 | 1517933840 | 3280 | 3280 | 3280 | 3280 | 160 |
| 542 | 20240528 | 103000 | 1517409040 | 3290 | 3290 | 3290 | 3290 | 666 |
| 543 | 20240528 | 102900 | 1515217900 | 3290 | 3290 | 3290 | 3290 | 18 |
| 544 | 20240528 | 102800 | 1515158680 | 3290 | 3275 | 3290 | 3275 | 18397 |
| 545 | 20240528 | 102700 | 1454882325 | 3280 | 3275 | 3280 | 3275 | 978 |
| 546 | 20240528 | 102600 | 1451678615 | 3275 | 3275 | 3280 | 3275 | 2804 |
| 547 | 20240528 | 102500 | 1442491080 | 3280 | 3280 | 3280 | 3280 | 0 |
| 548 | 20240528 | 102400 | 1442491080 | 3280 | 3275 | 3280 | 3275 | 104 |
| 549 | 20240528 | 102300 | 1442150460 | 3275 | 3280 | 3280 | 3275 | 74 |
| 550 | 20240528 | 102200 | 1441907860 | 3280 | 3275 | 3280 | 3275 | 161 |
| 551 | 20240528 | 102100 | 1441380580 | 3275 | 3285 | 3285 | 3275 | 3741 |
| 552 | 20240528 | 102000 | 1429115610 | 3280 | 3280 | 3280 | 3280 | 426 |
| 553 | 20240528 | 101900 | 1427718330 | 3285 | 3280 | 3285 | 3280 | 1248 |
| 554 | 20240528 | 101800 | 1423622650 | 3280 | 3280 | 3280 | 3280 | 326 |
| 555 | 20240528 | 101700 | 1422553370 | 3285 | 3285 | 3285 | 3280 | 2449 |
| 556 | 20240528 | 101600 | 1414509660 | 3295 | 3285 | 3295 | 3285 | 224 |
| 557 | 20240528 | 101500 | 1413772805 | 3285 | 3280 | 3285 | 3280 | 374 |
| 558 | 20240528 | 101400 | 1412544570 | 3280 | 3275 | 3280 | 3275 | 2859 |
| 559 | 20240528 | 101300 | 1403167860 | 3275 | 3275 | 3275 | 3275 | 1160 |
| 560 | 20240528 | 101200 | 1399368860 | 3270 | 3275 | 3275 | 3270 | 2415 |
| 561 | 20240528 | 101100 | 1391471310 | 3270 | 3270 | 3270 | 3270 | 2340 |
| 562 | 20240528 | 101000 | 1383819510 | 3270 | 3280 | 3280 | 3270 | 7173 |
| 563 | 20240528 | 100900 | 1360358335 | 3275 | 3280 | 3280 | 3270 | 8716 |
| 564 | 20240528 | 100800 | 1331817715 | 3280 | 3290 | 3290 | 3280 | 4997 |
| 565 | 20240528 | 100700 | 1315426610 | 3290 | 3285 | 3290 | 3285 | 514 |
| 566 | 20240528 | 100600 | 1313737565 | 3280 | 3290 | 3290 | 3280 | 8731 |
| 567 | 20240528 | 100500 | 1285077915 | 3290 | 3290 | 3295 | 3285 | 575 |
| 568 | 20240528 | 100400 | 1283186315 | 3290 | 3290 | 3290 | 3290 | 3329 |
| 569 | 20240528 | 100300 | 1272233905 | 3290 | 3290 | 3290 | 3285 | 126 |
| 570 | 20240528 | 100200 | 1271819390 | 3290 | 3290 | 3295 | 3285 | 179 |
| 571 | 20240528 | 100100 | 1271230710 | 3290 | 3285 | 3290 | 3280 | 4595 |
| 572 | 20240528 | 100000 | 1256133785 | 3285 | 3295 | 3300 | 3285 | 2621 |
| 573 | 20240528 | 095900 | 1247513365 | 3295 | 3290 | 3300 | 3290 | 4911 |
| 574 | 20240528 | 095800 | 1231354575 | 3290 | 3305 | 3315 | 3290 | 7687 |
| 575 | 20240528 | 095700 | 1206034865 | 3300 | 3300 | 3320 | 3300 | 2546 |
| 576 | 20240528 | 095600 | 1197630530 | 3300 | 3300 | 3300 | 3295 | 1811 |
| 577 | 20240528 | 095500 | 1191656700 | 3300 | 3305 | 3305 | 3300 | 1842 |
| 578 | 20240528 | 095400 | 1185577470 | 3305 | 3300 | 3315 | 3300 | 349 |
| 579 | 20240528 | 095300 | 1184422245 | 3300 | 3325 | 3325 | 3300 | 22587 |
| 580 | 20240528 | 095200 | 1109817545 | 3310 | 3325 | 3325 | 3310 | 7602 |
| 581 | 20240528 | 095100 | 1084603050 | 3325 | 3325 | 3325 | 3325 | 1348 |
| 582 | 20240528 | 095000 | 1080120950 | 3320 | 3320 | 3325 | 3320 | 2094 |
| 583 | 20240528 | 094900 | 1073168825 | 3320 | 3320 | 3325 | 3320 | 414 |
| 584 | 20240528 | 094800 | 1071794095 | 3325 | 3325 | 3325 | 3320 | 395 |
| 585 | 20240528 | 094700 | 1070480735 | 3320 | 3325 | 3325 | 3320 | 333 |
| 586 | 20240528 | 094600 | 1069374290 | 3320 | 3330 | 3330 | 3320 | 1593 |
| 587 | 20240528 | 094500 | 1064079070 | 3330 | 3330 | 3330 | 3330 | 479 |
| 588 | 20240528 | 094400 | 1062484000 | 3330 | 3330 | 3330 | 3330 | 1032 |
| 589 | 20240528 | 094300 | 1059047440 | 3330 | 3335 | 3335 | 3330 | 1085 |
| 590 | 20240528 | 094200 | 1055433890 | 3330 | 3335 | 3335 | 3330 | 1806 |
| 591 | 20240528 | 094100 | 1049412590 | 3335 | 3350 | 3350 | 3335 | 10821 |
| 592 | 20240528 | 094000 | 1013222105 | 3355 | 3355 | 3355 | 3350 | 432 |
| 593 | 20240528 | 093900 | 1011774825 | 3355 | 3350 | 3355 | 3350 | 1408 |
| 594 | 20240528 | 093800 | 1007057855 | 3350 | 3365 | 3370 | 3350 | 2285 |
| 595 | 20240528 | 093700 | 999387585 | 3365 | 3370 | 3375 | 3365 | 1478 |
| 596 | 20240528 | 093600 | 994409305 | 3375 | 3375 | 3380 | 3375 | 789 |
| 597 | 20240528 | 093500 | 991746425 | 3375 | 3370 | 3385 | 3370 | 2127 |
| 598 | 20240528 | 093400 | 984569235 | 3370 | 3380 | 3380 | 3370 | 2527 |
| 599 | 20240528 | 093300 | 976042655 | 3370 | 3370 | 3375 | 3370 | 4642 |
| 600 | 20240528 | 093200 | 960391580 | 3375 | 3375 | 3380 | 3370 | 4024 |
| 601 | 20240528 | 093100 | 946804425 | 3370 | 3355 | 3370 | 3350 | 7828 |
| 602 | 20240528 | 093000 | 920538070 | 3355 | 3365 | 3365 | 3355 | 944 |
| 603 | 20240528 | 092900 | 917365775 | 3360 | 3370 | 3370 | 3350 | 3433 |
| 604 | 20240528 | 092800 | 905803660 | 3370 | 3350 | 3370 | 3345 | 7261 |
| 605 | 20240528 | 092700 | 881429610 | 3345 | 3340 | 3360 | 3340 | 7099 |
| 606 | 20240528 | 092600 | 857636400 | 3345 | 3325 | 3345 | 3315 | 6540 |
| 607 | 20240528 | 092500 | 835840860 | 3325 | 3320 | 3325 | 3315 | 5566 |
| 608 | 20240528 | 092400 | 817350630 | 3320 | 3315 | 3320 | 3310 | 1761 |
| 609 | 20240528 | 092300 | 811507060 | 3315 | 3315 | 3315 | 3305 | 1847 |
| 610 | 20240528 | 092200 | 805387695 | 3315 | 3330 | 3330 | 3310 | 2531 |
| 611 | 20240528 | 092100 | 796992465 | 3325 | 3315 | 3325 | 3305 | 7666 |
| 612 | 20240528 | 092000 | 771571800 | 3315 | 3300 | 3315 | 3300 | 8400 |
| 613 | 20240528 | 091900 | 743787515 | 3300 | 3300 | 3310 | 3295 | 10130 |
| 614 | 20240528 | 091800 | 710374700 | 3300 | 3315 | 3320 | 3295 | 19044 |
| 615 | 20240528 | 091700 | 647458190 | 3315 | 3330 | 3340 | 3315 | 16112 |
| 616 | 20240528 | 091600 | 593890615 | 3330 | 3340 | 3350 | 3330 | 12473 |
| 617 | 20240528 | 091500 | 552279175 | 3350 | 3355 | 3355 | 3340 | 7766 |
| 618 | 20240528 | 091400 | 526270010 | 3350 | 3345 | 3355 | 3345 | 1926 |
| 619 | 20240528 | 091300 | 519817775 | 3345 | 3350 | 3355 | 3345 | 14029 |
| 620 | 20240528 | 091200 | 472830970 | 3355 | 3350 | 3355 | 3345 | 1427 |
| 621 | 20240528 | 091100 | 468045815 | 3360 | 3345 | 3360 | 3330 | 2509 |
| 622 | 20240528 | 091000 | 459647590 | 3345 | 3350 | 3350 | 3330 | 6391 |
| 623 | 20240528 | 090900 | 438331325 | 3350 | 3320 | 3355 | 3315 | 7053 |
| 624 | 20240528 | 090800 | 414841095 | 3320 | 3330 | 3330 | 3315 | 15569 |
| 625 | 20240528 | 090700 | 363118295 | 3330 | 3345 | 3345 | 3325 | 6132 |
| 626 | 20240528 | 090600 | 342684065 | 3335 | 3325 | 3350 | 3320 | 1431 |
| 627 | 20240528 | 090500 | 337921935 | 3325 | 3335 | 3335 | 3320 | 8640 |
| 628 | 20240528 | 090400 | 309159875 | 3350 | 3340 | 3380 | 3340 | 8260 |
| 629 | 20240528 | 090300 | 281476475 | 3350 | 3300 | 3380 | 3285 | 21380 |
| 630 | 20240528 | 090200 | 210559365 | 3300 | 3375 | 3375 | 3300 | 21215 |
| 631 | 20240528 | 090100 | 139812815 | 3375 | 3385 | 3400 | 3370 | 10079 |
| 632 | 20240528 | 090000 | 105705915 | 3395 | 3410 | 3410 | 3375 | 31067 |