31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 3 | 20240528 | 192900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20240528 | 192800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20240528 | 192700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20240528 | 192600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20240528 | 192500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20240528 | 192400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20240528 | 192300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20240528 | 192200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20240528 | 192100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20240528 | 192000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20240528 | 191900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20240528 | 191800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20240528 | 191700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20240528 | 191600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20240528 | 191500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20240528 | 191400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20240528 | 191300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20240528 | 191200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20240528 | 191100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20240528 | 191000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20240528 | 190900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20240528 | 190800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20240528 | 190700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20240528 | 190600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20240528 | 190500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20240528 | 190400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20240528 | 190300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20240528 | 190200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20240528 | 190100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20240528 | 190000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 33 | 20240528 | 185900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20240528 | 185800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20240528 | 185700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20240528 | 185600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20240528 | 185500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20240528 | 185400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20240528 | 185300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20240528 | 185200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20240528 | 185100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20240528 | 185000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20240528 | 184900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20240528 | 184800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20240528 | 184700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20240528 | 184600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20240528 | 184500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20240528 | 184400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20240528 | 184300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20240528 | 184200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20240528 | 184100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20240528 | 184000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20240528 | 183900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20240528 | 183800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20240528 | 183700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20240528 | 183600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20240528 | 183500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20240528 | 183400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20240528 | 183300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20240528 | 183200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20240528 | 183100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20240528 | 183000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 63 | 20240528 | 182900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20240528 | 182800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20240528 | 182700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20240528 | 182600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20240528 | 182500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20240528 | 182400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20240528 | 182300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20240528 | 182200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20240528 | 182100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20240528 | 182000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20240528 | 181900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20240528 | 181800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20240528 | 181700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20240528 | 181600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20240528 | 181500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20240528 | 181400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20240528 | 181300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20240528 | 181200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20240528 | 181100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20240528 | 181000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20240528 | 180900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20240528 | 180800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20240528 | 180700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20240528 | 180600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20240528 | 180500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20240528 | 180400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20240528 | 180300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20240528 | 180200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20240528 | 180100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20240528 | 180000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 93 | 20240528 | 175900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20240528 | 175800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20240528 | 175700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20240528 | 175600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20240528 | 175500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20240528 | 175400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20240528 | 175300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20240528 | 175200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20240528 | 175100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20240528 | 175000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20240528 | 174900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20240528 | 174800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20240528 | 174700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20240528 | 174600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20240528 | 174500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20240528 | 174400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20240528 | 174300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20240528 | 174200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20240528 | 174100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20240528 | 174000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20240528 | 173900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20240528 | 173800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20240528 | 173700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20240528 | 173600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20240528 | 173500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20240528 | 173400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20240528 | 173300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20240528 | 173200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20240528 | 173100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20240528 | 173000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 123 | 20240528 | 172900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20240528 | 172800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20240528 | 172700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20240528 | 172600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20240528 | 172500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20240528 | 172400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20240528 | 172300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20240528 | 172200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20240528 | 172100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20240528 | 172000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20240528 | 171900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20240528 | 171800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20240528 | 171700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20240528 | 171600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20240528 | 171500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20240528 | 171400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20240528 | 171300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20240528 | 171200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20240528 | 171100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20240528 | 171000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20240528 | 170900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20240528 | 170800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20240528 | 170700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20240528 | 170600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20240528 | 170500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20240528 | 170400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20240528 | 170300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20240528 | 170200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20240528 | 170100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20240528 | 170000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 153 | 20240528 | 165900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20240528 | 165800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20240528 | 165700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20240528 | 165600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20240528 | 165500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20240528 | 165400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20240528 | 165300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20240528 | 165200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20240528 | 165100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20240528 | 165000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20240528 | 164900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20240528 | 164800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20240528 | 164700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20240528 | 164600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20240528 | 164500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20240528 | 164400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20240528 | 164300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20240528 | 164200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20240528 | 164100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20240528 | 164000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20240528 | 163900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20240528 | 163800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20240528 | 163700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20240528 | 163600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20240528 | 163500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20240528 | 163400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20240528 | 163300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20240528 | 163200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20240528 | 163100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20240528 | 163000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 183 | 20240528 | 162900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20240528 | 162800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20240528 | 162700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20240528 | 162600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20240528 | 162500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20240528 | 162400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20240528 | 162300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20240528 | 162200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20240528 | 162100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20240528 | 162000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20240528 | 161900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20240528 | 161800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20240528 | 161700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20240528 | 161600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20240528 | 161500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20240528 | 161400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20240528 | 161300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20240528 | 161200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20240528 | 161100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20240528 | 161000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20240528 | 160900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20240528 | 160800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20240528 | 160700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20240528 | 160600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20240528 | 160500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20240528 | 160400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20240528 | 160300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20240528 | 160200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20240528 | 160100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20240528 | 160000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 32053 |
| 213 | 20240528 | 155900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20240528 | 155800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20240528 | 155700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20240528 | 155600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20240528 | 155500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20240528 | 155400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20240528 | 155300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20240528 | 155200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20240528 | 155100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20240528 | 155000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20240528 | 154900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20240528 | 154800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20240528 | 154700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20240528 | 154600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20240528 | 154500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20240528 | 154400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20240528 | 154300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20240528 | 154200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20240528 | 154100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20240528 | 154000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20240528 | 153900 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20240528 | 153800 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20240528 | 153700 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20240528 | 153600 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20240528 | 153500 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20240528 | 153400 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 239 | 20240528 | 153300 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20240528 | 153200 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20240528 | 153100 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20240528 | 153000 | 3482482480 | 3725 | 3725 | 3725 | 3725 | 64106 |
| 243 | 20240528 | 152900 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20240528 | 152800 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20240528 | 152700 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20240528 | 152600 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20240528 | 152500 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20240528 | 152400 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20240528 | 152300 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 250 | 20240528 | 152200 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 251 | 20240528 | 152100 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20240528 | 152000 | 3363085055 | 3715 | 3715 | 3715 | 3715 | 0 |
| 253 | 20240528 | 151900 | 3363085055 | 3715 | 3720 | 3720 | 3715 | 1957 |
| 254 | 20240528 | 151800 | 3355805365 | 3720 | 3720 | 3720 | 3720 | 6095 |
| 255 | 20240528 | 151700 | 3333131965 | 3720 | 3715 | 3720 | 3715 | 2713 |
| 256 | 20240528 | 151600 | 3323039610 | 3720 | 3715 | 3725 | 3715 | 1413 |
| 257 | 20240528 | 151500 | 3317781695 | 3725 | 3720 | 3725 | 3720 | 1754 |
| 258 | 20240528 | 151400 | 3311254975 | 3720 | 3720 | 3720 | 3715 | 1396 |
| 259 | 20240528 | 151300 | 3306061915 | 3720 | 3720 | 3720 | 3720 | 1107 |
| 260 | 20240528 | 151200 | 3301943875 | 3715 | 3720 | 3720 | 3715 | 64 |
| 261 | 20240528 | 151100 | 3301705970 | 3720 | 3725 | 3725 | 3720 | 4436 |
| 262 | 20240528 | 151000 | 3285199975 | 3725 | 3725 | 3725 | 3720 | 1428 |
| 263 | 20240528 | 150900 | 3279880925 | 3730 | 3725 | 3730 | 3720 | 3905 |
| 264 | 20240528 | 150800 | 3265332935 | 3725 | 3725 | 3725 | 3720 | 2067 |
| 265 | 20240528 | 150700 | 3257633385 | 3725 | 3720 | 3725 | 3720 | 1910 |
| 266 | 20240528 | 150600 | 3250518705 | 3720 | 3725 | 3725 | 3720 | 2151 |
| 267 | 20240528 | 150500 | 3242514765 | 3725 | 3720 | 3725 | 3720 | 1373 |
| 268 | 20240528 | 150400 | 3237403420 | 3725 | 3725 | 3725 | 3725 | 822 |
| 269 | 20240528 | 150300 | 3234341470 | 3725 | 3725 | 3725 | 3725 | 1359 |
| 270 | 20240528 | 150200 | 3229279195 | 3715 | 3720 | 3720 | 3715 | 2191 |
| 271 | 20240528 | 150100 | 3221129625 | 3720 | 3715 | 3720 | 3715 | 948 |
| 272 | 20240528 | 150000 | 3217605255 | 3720 | 3725 | 3725 | 3720 | 14911 |
| 273 | 20240528 | 145900 | 3162127695 | 3725 | 3725 | 3725 | 3725 | 1024 |
| 274 | 20240528 | 145800 | 3158313295 | 3720 | 3725 | 3725 | 3720 | 1810 |
| 275 | 20240528 | 145700 | 3151571245 | 3725 | 3725 | 3725 | 3725 | 2759 |
| 276 | 20240528 | 145600 | 3141293970 | 3725 | 3725 | 3725 | 3720 | 1302 |
| 277 | 20240528 | 145500 | 3136446880 | 3725 | 3725 | 3725 | 3720 | 1948 |
| 278 | 20240528 | 145400 | 3129190630 | 3725 | 3725 | 3725 | 3720 | 806 |
| 279 | 20240528 | 145300 | 3126188380 | 3725 | 3720 | 3725 | 3720 | 6418 |
| 280 | 20240528 | 145200 | 3102310415 | 3720 | 3720 | 3720 | 3720 | 1287 |
| 281 | 20240528 | 145100 | 3097522775 | 3720 | 3720 | 3720 | 3720 | 812 |
| 282 | 20240528 | 145000 | 3094502135 | 3720 | 3720 | 3720 | 3715 | 1911 |
| 283 | 20240528 | 144900 | 3087393220 | 3715 | 3715 | 3720 | 3715 | 528 |
| 284 | 20240528 | 144800 | 3085429365 | 3720 | 3720 | 3720 | 3715 | 1103 |
| 285 | 20240528 | 144700 | 3081327710 | 3720 | 3720 | 3720 | 3715 | 723 |
| 286 | 20240528 | 144600 | 3078639150 | 3715 | 3715 | 3720 | 3715 | 1941 |
| 287 | 20240528 | 144500 | 3071420630 | 3720 | 3720 | 3720 | 3720 | 3176 |
| 288 | 20240528 | 144400 | 3059605910 | 3720 | 3715 | 3720 | 3715 | 4941 |
| 289 | 20240528 | 144300 | 3041226310 | 3720 | 3715 | 3720 | 3715 | 2392 |
| 290 | 20240528 | 144200 | 3032337035 | 3715 | 3715 | 3715 | 3715 | 1115 |
| 291 | 20240528 | 144100 | 3028194810 | 3715 | 3720 | 3720 | 3715 | 911 |
| 292 | 20240528 | 144000 | 3024809395 | 3720 | 3720 | 3720 | 3720 | 374 |
| 293 | 20240528 | 143900 | 3023418115 | 3715 | 3720 | 3720 | 3715 | 251 |
| 294 | 20240528 | 143800 | 3022485635 | 3720 | 3720 | 3720 | 3715 | 2229 |
| 295 | 20240528 | 143700 | 3014201255 | 3715 | 3715 | 3715 | 3715 | 70 |
| 296 | 20240528 | 143600 | 3013941205 | 3720 | 3720 | 3720 | 3715 | 372 |
| 297 | 20240528 | 143500 | 3012557370 | 3720 | 3720 | 3720 | 3715 | 12044 |
| 298 | 20240528 | 143400 | 2967783615 | 3720 | 3720 | 3720 | 3715 | 1327 |
| 299 | 20240528 | 143300 | 2962847250 | 3720 | 3715 | 3720 | 3715 | 2290 |
| 300 | 20240528 | 143200 | 2954332030 | 3720 | 3715 | 3720 | 3715 | 9953 |
| 301 | 20240528 | 143100 | 2917344795 | 3715 | 3715 | 3715 | 3715 | 2352 |
| 302 | 20240528 | 143000 | 2908607115 | 3715 | 3715 | 3715 | 3710 | 1222 |
| 303 | 20240528 | 142900 | 2904067400 | 3715 | 3710 | 3715 | 3710 | 4870 |
| 304 | 20240528 | 142800 | 2885997625 | 3710 | 3705 | 3710 | 3705 | 1043 |
| 305 | 20240528 | 142700 | 2882131025 | 3700 | 3700 | 3705 | 3700 | 815 |
| 306 | 20240528 | 142600 | 2879112845 | 3705 | 3705 | 3705 | 3705 | 1025 |
| 307 | 20240528 | 142500 | 2875315220 | 3705 | 3700 | 3705 | 3700 | 1024 |
| 308 | 20240528 | 142400 | 2871521860 | 3705 | 3705 | 3705 | 3700 | 1436 |
| 309 | 20240528 | 142300 | 2866201485 | 3700 | 3705 | 3705 | 3700 | 1563 |
| 310 | 20240528 | 142200 | 2860411830 | 3700 | 3705 | 3705 | 3700 | 904 |
| 311 | 20240528 | 142100 | 2857063260 | 3705 | 3705 | 3705 | 3705 | 436 |
| 312 | 20240528 | 142000 | 2855447880 | 3700 | 3705 | 3705 | 3700 | 233 |
| 313 | 20240528 | 141900 | 2854585470 | 3705 | 3705 | 3705 | 3705 | 13 |
| 314 | 20240528 | 141800 | 2854537305 | 3705 | 3700 | 3705 | 3700 | 163 |
| 315 | 20240528 | 141700 | 2853933395 | 3700 | 3705 | 3705 | 3700 | 13434 |
| 316 | 20240528 | 141600 | 2804187055 | 3710 | 3710 | 3710 | 3705 | 1772 |
| 317 | 20240528 | 141500 | 2797620965 | 3710 | 3710 | 3710 | 3710 | 4 |
| 318 | 20240528 | 141400 | 2797606125 | 3705 | 3705 | 3705 | 3705 | 0 |
| 319 | 20240528 | 141300 | 2797606125 | 3705 | 3710 | 3710 | 3705 | 2320 |
| 320 | 20240528 | 141200 | 2789005060 | 3710 | 3710 | 3710 | 3705 | 747 |
| 321 | 20240528 | 141100 | 2786233705 | 3710 | 3710 | 3710 | 3710 | 223 |
| 322 | 20240528 | 141000 | 2785406375 | 3710 | 3710 | 3710 | 3710 | 301 |
| 323 | 20240528 | 140900 | 2784289665 | 3710 | 3710 | 3710 | 3710 | 111 |
| 324 | 20240528 | 140800 | 2783877855 | 3705 | 3710 | 3710 | 3705 | 163 |
| 325 | 20240528 | 140700 | 2783273130 | 3705 | 3705 | 3705 | 3705 | 290 |
| 326 | 20240528 | 140600 | 2782198680 | 3710 | 3710 | 3710 | 3710 | 363 |
| 327 | 20240528 | 140500 | 2780851950 | 3710 | 3705 | 3710 | 3705 | 3038 |
| 328 | 20240528 | 140400 | 2769581095 | 3705 | 3705 | 3705 | 3705 | 1516 |
| 329 | 20240528 | 140300 | 2763964315 | 3705 | 3705 | 3705 | 3705 | 463 |
| 330 | 20240528 | 140200 | 2762248900 | 3705 | 3705 | 3710 | 3705 | 13185 |
| 331 | 20240528 | 140100 | 2713388530 | 3705 | 3705 | 3705 | 3705 | 163 |
| 332 | 20240528 | 140000 | 2712784615 | 3705 | 3705 | 3705 | 3705 | 190 |
| 333 | 20240528 | 135900 | 2712080665 | 3705 | 3705 | 3705 | 3705 | 164 |
| 334 | 20240528 | 135800 | 2711473045 | 3705 | 3700 | 3705 | 3700 | 207 |
| 335 | 20240528 | 135700 | 2710706330 | 3700 | 3700 | 3700 | 3700 | 113 |
| 336 | 20240528 | 135600 | 2710288230 | 3700 | 3695 | 3700 | 3695 | 1973 |
| 337 | 20240528 | 135500 | 2702988135 | 3695 | 3695 | 3695 | 3695 | 3 |
| 338 | 20240528 | 135400 | 2702977050 | 3700 | 3700 | 3700 | 3700 | 505 |
| 339 | 20240528 | 135300 | 2701108550 | 3700 | 3695 | 3700 | 3695 | 5266 |
| 340 | 20240528 | 135200 | 2681649865 | 3700 | 3700 | 3700 | 3700 | 4417 |
| 341 | 20240528 | 135100 | 2665306965 | 3705 | 3705 | 3705 | 3705 | 1223 |
| 342 | 20240528 | 135000 | 2660775750 | 3705 | 3700 | 3705 | 3700 | 583 |
| 343 | 20240528 | 134900 | 2658616735 | 3705 | 3705 | 3705 | 3705 | 136 |
| 344 | 20240528 | 134800 | 2658112855 | 3705 | 3700 | 3705 | 3700 | 3793 |
| 345 | 20240528 | 134700 | 2644074870 | 3700 | 3700 | 3700 | 3700 | 658 |
| 346 | 20240528 | 134600 | 2641640270 | 3700 | 3700 | 3700 | 3695 | 125 |
| 347 | 20240528 | 134500 | 2641178345 | 3700 | 3700 | 3700 | 3700 | 113 |
| 348 | 20240528 | 134400 | 2640760245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 349 | 20240528 | 134300 | 2640760245 | 3700 | 3700 | 3700 | 3700 | 600 |
| 350 | 20240528 | 134200 | 2638540245 | 3700 | 3700 | 3700 | 3700 | 628 |
| 351 | 20240528 | 134100 | 2636216645 | 3700 | 3700 | 3700 | 3700 | 274 |
| 352 | 20240528 | 134000 | 2635202845 | 3700 | 3700 | 3700 | 3700 | 4 |
| 353 | 20240528 | 133900 | 2635188045 | 3695 | 3695 | 3695 | 3695 | 55 |
| 354 | 20240528 | 133800 | 2634984820 | 3695 | 3695 | 3695 | 3695 | 1184 |
| 355 | 20240528 | 133700 | 2630609940 | 3695 | 3690 | 3695 | 3690 | 601 |
| 356 | 20240528 | 133600 | 2628390255 | 3690 | 3685 | 3690 | 3685 | 4405 |
| 357 | 20240528 | 133500 | 2612135810 | 3690 | 3690 | 3690 | 3690 | 111 |
| 358 | 20240528 | 133400 | 2611726220 | 3685 | 3690 | 3690 | 3685 | 109 |
| 359 | 20240528 | 133300 | 2611324540 | 3690 | 3690 | 3690 | 3690 | 0 |
| 360 | 20240528 | 133200 | 2611324540 | 3690 | 3690 | 3690 | 3690 | 94 |
| 361 | 20240528 | 133100 | 2610977680 | 3690 | 3690 | 3690 | 3685 | 258 |
| 362 | 20240528 | 133000 | 2610026435 | 3690 | 3690 | 3690 | 3685 | 10 |
| 363 | 20240528 | 132900 | 2609989540 | 3690 | 3685 | 3690 | 3685 | 411 |
| 364 | 20240528 | 132800 | 2608474955 | 3690 | 3690 | 3690 | 3690 | 300 |
| 365 | 20240528 | 132700 | 2607367955 | 3690 | 3690 | 3690 | 3690 | 20 |
| 366 | 20240528 | 132600 | 2607294155 | 3685 | 3685 | 3685 | 3685 | 1 |
| 367 | 20240528 | 132500 | 2607290470 | 3685 | 3685 | 3685 | 3685 | 18 |
| 368 | 20240528 | 132400 | 2607224140 | 3685 | 3685 | 3685 | 3685 | 144 |
| 369 | 20240528 | 132300 | 2606693500 | 3690 | 3690 | 3690 | 3690 | 120 |
| 370 | 20240528 | 132200 | 2606250700 | 3685 | 3685 | 3685 | 3680 | 633 |
| 371 | 20240528 | 132100 | 2603918130 | 3685 | 3685 | 3685 | 3685 | 393 |
| 372 | 20240528 | 132000 | 2602469925 | 3685 | 3685 | 3685 | 3685 | 3 |
| 373 | 20240528 | 131900 | 2602458870 | 3680 | 3685 | 3685 | 3680 | 225 |
| 374 | 20240528 | 131800 | 2601629760 | 3685 | 3685 | 3685 | 3685 | 223 |
| 375 | 20240528 | 131700 | 2600808005 | 3685 | 3685 | 3685 | 3685 | 1080 |
| 376 | 20240528 | 131600 | 2596828205 | 3685 | 3685 | 3685 | 3680 | 643 |
| 377 | 20240528 | 131500 | 2594460095 | 3685 | 3685 | 3685 | 3680 | 12006 |
| 378 | 20240528 | 131400 | 2550260120 | 3690 | 3690 | 3690 | 3690 | 25 |
| 379 | 20240528 | 131300 | 2550167870 | 3690 | 3690 | 3690 | 3685 | 341 |
| 380 | 20240528 | 131200 | 2548909735 | 3690 | 3690 | 3690 | 3690 | 354 |
| 381 | 20240528 | 131100 | 2547603475 | 3685 | 3685 | 3690 | 3685 | 2041 |
| 382 | 20240528 | 131000 | 2540082290 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 383 | 20240528 | 130900 | 2536392290 | 3690 | 3690 | 3690 | 3690 | 501 |
| 384 | 20240528 | 130800 | 2534543600 | 3685 | 3690 | 3690 | 3685 | 51 |
| 385 | 20240528 | 130700 | 2534355415 | 3690 | 3690 | 3690 | 3690 | 528 |
| 386 | 20240528 | 130600 | 2532407095 | 3690 | 3685 | 3690 | 3685 | 7 |
| 387 | 20240528 | 130500 | 2532381275 | 3685 | 3685 | 3685 | 3685 | 242 |
| 388 | 20240528 | 130400 | 2531489505 | 3685 | 3685 | 3685 | 3685 | 50 |
| 389 | 20240528 | 130300 | 2531305255 | 3685 | 3685 | 3685 | 3685 | 2319 |
| 390 | 20240528 | 130200 | 2522759740 | 3685 | 3680 | 3685 | 3680 | 501 |
| 391 | 20240528 | 130100 | 2520913560 | 3680 | 3685 | 3685 | 3680 | 17244 |
| 392 | 20240528 | 130000 | 2457369425 | 3690 | 3690 | 3690 | 3690 | 1384 |
| 393 | 20240528 | 125900 | 2452262465 | 3695 | 3695 | 3695 | 3690 | 297 |
| 394 | 20240528 | 125800 | 2451165975 | 3695 | 3695 | 3695 | 3695 | 12 |
| 395 | 20240528 | 125700 | 2451121635 | 3695 | 3695 | 3695 | 3695 | 0 |
| 396 | 20240528 | 125600 | 2451121635 | 3695 | 3695 | 3695 | 3695 | 131 |
| 397 | 20240528 | 125500 | 2450637590 | 3695 | 3695 | 3695 | 3695 | 138 |
| 398 | 20240528 | 125400 | 2450127680 | 3695 | 3690 | 3695 | 3690 | 4278 |
| 399 | 20240528 | 125300 | 2434341220 | 3690 | 3690 | 3690 | 3690 | 1 |
| 400 | 20240528 | 125200 | 2434337530 | 3690 | 3695 | 3695 | 3690 | 2362 |
| 401 | 20240528 | 125100 | 2425621740 | 3695 | 3695 | 3695 | 3695 | 319 |
| 402 | 20240528 | 125000 | 2424443035 | 3695 | 3695 | 3695 | 3690 | 1266 |
| 403 | 20240528 | 124900 | 2419765180 | 3695 | 3695 | 3695 | 3695 | 218 |
| 404 | 20240528 | 124800 | 2418959670 | 3695 | 3690 | 3695 | 3690 | 2092 |
| 405 | 20240528 | 124700 | 2411233190 | 3690 | 3695 | 3695 | 3690 | 143 |
| 406 | 20240528 | 124600 | 2410705020 | 3695 | 3690 | 3695 | 3690 | 302 |
| 407 | 20240528 | 124500 | 2409590630 | 3690 | 3690 | 3690 | 3690 | 1143 |
| 408 | 20240528 | 124400 | 2405372960 | 3690 | 3690 | 3690 | 3690 | 2 |
| 409 | 20240528 | 124300 | 2405365580 | 3690 | 3690 | 3690 | 3690 | 300 |
| 410 | 20240528 | 124200 | 2404258580 | 3690 | 3690 | 3690 | 3690 | 50 |
| 411 | 20240528 | 124100 | 2404074080 | 3690 | 3690 | 3690 | 3690 | 330 |
| 412 | 20240528 | 124000 | 2402856380 | 3690 | 3690 | 3690 | 3690 | 105 |
| 413 | 20240528 | 123900 | 2402468930 | 3690 | 3690 | 3690 | 3690 | 154 |
| 414 | 20240528 | 123800 | 2401900670 | 3690 | 3690 | 3690 | 3690 | 2401 |
| 415 | 20240528 | 123700 | 2393040980 | 3690 | 3690 | 3690 | 3690 | 96 |
| 416 | 20240528 | 123600 | 2392686740 | 3695 | 3690 | 3695 | 3690 | 2301 |
| 417 | 20240528 | 123500 | 2384193545 | 3690 | 3695 | 3695 | 3690 | 1826 |
| 418 | 20240528 | 123400 | 2377455600 | 3695 | 3695 | 3695 | 3695 | 135 |
| 419 | 20240528 | 123300 | 2376956775 | 3690 | 3690 | 3690 | 3690 | 0 |
| 420 | 20240528 | 123200 | 2376956775 | 3690 | 3690 | 3690 | 3690 | 200 |
| 421 | 20240528 | 123100 | 2376218775 | 3690 | 3695 | 3695 | 3690 | 7192 |
| 422 | 20240528 | 123000 | 2349668130 | 3700 | 3700 | 3700 | 3700 | 12 |
| 423 | 20240528 | 122900 | 2349623730 | 3695 | 3695 | 3695 | 3695 | 3 |
| 424 | 20240528 | 122800 | 2349612645 | 3695 | 3695 | 3695 | 3695 | 0 |
| 425 | 20240528 | 122700 | 2349612645 | 3695 | 3695 | 3695 | 3695 | 2 |
| 426 | 20240528 | 122600 | 2349605255 | 3695 | 3695 | 3700 | 3695 | 194 |
| 427 | 20240528 | 122500 | 2348888365 | 3695 | 3695 | 3695 | 3695 | 7437 |
| 428 | 20240528 | 122400 | 2321408650 | 3695 | 3690 | 3695 | 3690 | 526 |
| 429 | 20240528 | 122300 | 2319465100 | 3695 | 3695 | 3695 | 3695 | 542 |
| 430 | 20240528 | 122200 | 2317462410 | 3695 | 3695 | 3695 | 3695 | 400 |
| 431 | 20240528 | 122100 | 2315984410 | 3695 | 3695 | 3695 | 3695 | 2881 |
| 432 | 20240528 | 122000 | 2305339115 | 3695 | 3695 | 3695 | 3695 | 1 |
| 433 | 20240528 | 121900 | 2305335420 | 3695 | 3695 | 3695 | 3695 | 89 |
| 434 | 20240528 | 121800 | 2305006565 | 3690 | 3695 | 3695 | 3690 | 179 |
| 435 | 20240528 | 121700 | 2304345530 | 3690 | 3690 | 3690 | 3690 | 1501 |
| 436 | 20240528 | 121600 | 2298806840 | 3690 | 3695 | 3695 | 3690 | 3262 |
| 437 | 20240528 | 121500 | 2286755060 | 3695 | 3690 | 3695 | 3690 | 22 |
| 438 | 20240528 | 121400 | 2286673830 | 3695 | 3695 | 3695 | 3695 | 32 |
| 439 | 20240528 | 121300 | 2286555590 | 3695 | 3695 | 3695 | 3690 | 202 |
| 440 | 20240528 | 121200 | 2285809205 | 3690 | 3690 | 3695 | 3690 | 176 |
| 441 | 20240528 | 121100 | 2285159725 | 3690 | 3695 | 3695 | 3690 | 713 |
| 442 | 20240528 | 121000 | 2282526230 | 3695 | 3695 | 3695 | 3690 | 311 |
| 443 | 20240528 | 120900 | 2281377090 | 3690 | 3695 | 3695 | 3690 | 1245 |
| 444 | 20240528 | 120800 | 2276781820 | 3695 | 3695 | 3695 | 3695 | 325 |
| 445 | 20240528 | 120700 | 2275580945 | 3690 | 3685 | 3695 | 3685 | 2138 |
| 446 | 20240528 | 120600 | 2267693235 | 3690 | 3690 | 3690 | 3690 | 308 |
| 447 | 20240528 | 120500 | 2266556715 | 3690 | 3685 | 3690 | 3685 | 633 |
| 448 | 20240528 | 120400 | 2264223360 | 3685 | 3685 | 3685 | 3685 | 855 |
| 449 | 20240528 | 120300 | 2261072685 | 3685 | 3685 | 3685 | 3685 | 407 |
| 450 | 20240528 | 120200 | 2259572890 | 3685 | 3685 | 3685 | 3685 | 11 |
| 451 | 20240528 | 120100 | 2259532355 | 3685 | 3690 | 3690 | 3680 | 3795 |
| 452 | 20240528 | 120000 | 2245547830 | 3690 | 3685 | 3690 | 3685 | 897 |
| 453 | 20240528 | 115900 | 2242239365 | 3685 | 3685 | 3685 | 3685 | 251 |
| 454 | 20240528 | 115800 | 2241314430 | 3685 | 3685 | 3685 | 3685 | 447 |
| 455 | 20240528 | 115700 | 2239667235 | 3685 | 3685 | 3685 | 3685 | 357 |
| 456 | 20240528 | 115600 | 2238351690 | 3685 | 3685 | 3685 | 3685 | 123 |
| 457 | 20240528 | 115500 | 2237898435 | 3690 | 3690 | 3690 | 3690 | 855 |
| 458 | 20240528 | 115400 | 2234743485 | 3690 | 3685 | 3690 | 3685 | 6 |
| 459 | 20240528 | 115300 | 2234721350 | 3690 | 3690 | 3690 | 3690 | 77 |
| 460 | 20240528 | 115200 | 2234437220 | 3690 | 3690 | 3690 | 3690 | 495 |
| 461 | 20240528 | 115100 | 2232610670 | 3690 | 3685 | 3690 | 3685 | 1501 |
| 462 | 20240528 | 115000 | 2227079480 | 3685 | 3690 | 3690 | 3685 | 1997 |
| 463 | 20240528 | 114900 | 2219711160 | 3685 | 3685 | 3685 | 3685 | 550 |
| 464 | 20240528 | 114800 | 2217684410 | 3685 | 3685 | 3685 | 3685 | 150 |
| 465 | 20240528 | 114700 | 2217131660 | 3685 | 3685 | 3690 | 3685 | 6 |
| 466 | 20240528 | 114600 | 2217109530 | 3680 | 3680 | 3680 | 3680 | 7907 |
| 467 | 20240528 | 114500 | 2188011770 | 3680 | 3680 | 3680 | 3675 | 232 |
| 468 | 20240528 | 114400 | 2187158015 | 3680 | 3680 | 3680 | 3675 | 204 |
| 469 | 20240528 | 114300 | 2186408175 | 3680 | 3680 | 3680 | 3680 | 1996 |
| 470 | 20240528 | 114200 | 2179062895 | 3680 | 3680 | 3685 | 3680 | 11626 |
| 471 | 20240528 | 114100 | 2136279170 | 3680 | 3685 | 3685 | 3675 | 3259 |
| 472 | 20240528 | 114000 | 2124282595 | 3685 | 3680 | 3685 | 3680 | 1441 |
| 473 | 20240528 | 113900 | 2118978145 | 3680 | 3685 | 3685 | 3680 | 9680 |
| 474 | 20240528 | 113800 | 2083351715 | 3680 | 3680 | 3680 | 3680 | 548 |
| 475 | 20240528 | 113700 | 2081335075 | 3680 | 3680 | 3680 | 3680 | 1 |
| 476 | 20240528 | 113600 | 2081331395 | 3680 | 3680 | 3680 | 3680 | 1023 |
| 477 | 20240528 | 113500 | 2077566755 | 3685 | 3685 | 3685 | 3685 | 0 |
| 478 | 20240528 | 113400 | 2077566755 | 3685 | 3680 | 3685 | 3680 | 54 |
| 479 | 20240528 | 113300 | 2077368015 | 3680 | 3680 | 3680 | 3680 | 2134 |
| 480 | 20240528 | 113200 | 2069514895 | 3680 | 3680 | 3680 | 3680 | 1343 |
| 481 | 20240528 | 113100 | 2064572655 | 3680 | 3685 | 3685 | 3680 | 20684 |
| 482 | 20240528 | 113000 | 1988452985 | 3685 | 3690 | 3690 | 3685 | 4357 |
| 483 | 20240528 | 112900 | 1972384765 | 3685 | 3690 | 3690 | 3685 | 13 |
| 484 | 20240528 | 112800 | 1972336800 | 3690 | 3690 | 3690 | 3690 | 35 |
| 485 | 20240528 | 112700 | 1972207650 | 3690 | 3685 | 3690 | 3685 | 1622 |
| 486 | 20240528 | 112600 | 1966230565 | 3685 | 3685 | 3685 | 3685 | 32 |
| 487 | 20240528 | 112500 | 1966112645 | 3685 | 3685 | 3685 | 3685 | 26 |
| 488 | 20240528 | 112400 | 1966016835 | 3685 | 3685 | 3685 | 3685 | 110 |
| 489 | 20240528 | 112300 | 1965611485 | 3680 | 3680 | 3680 | 3680 | 1002 |
| 490 | 20240528 | 112200 | 1961924125 | 3680 | 3680 | 3680 | 3680 | 2513 |
| 491 | 20240528 | 112100 | 1952676285 | 3685 | 3685 | 3685 | 3685 | 2150 |
| 492 | 20240528 | 112000 | 1944753535 | 3685 | 3685 | 3685 | 3685 | 215 |
| 493 | 20240528 | 111900 | 1943961260 | 3690 | 3690 | 3690 | 3690 | 25 |
| 494 | 20240528 | 111800 | 1943869010 | 3685 | 3685 | 3685 | 3685 | 534 |
| 495 | 20240528 | 111700 | 1941901220 | 3685 | 3680 | 3685 | 3680 | 1410 |
| 496 | 20240528 | 111600 | 1936707375 | 3685 | 3685 | 3685 | 3680 | 1193 |
| 497 | 20240528 | 111500 | 1932313670 | 3690 | 3685 | 3690 | 3685 | 3214 |
| 498 | 20240528 | 111400 | 1920466920 | 3685 | 3685 | 3690 | 3680 | 20716 |
| 499 | 20240528 | 111300 | 1844192810 | 3690 | 3690 | 3690 | 3690 | 183 |
| 500 | 20240528 | 111200 | 1843517540 | 3690 | 3690 | 3690 | 3690 | 3007 |
| 501 | 20240528 | 111100 | 1832421710 | 3695 | 3695 | 3695 | 3695 | 294 |
| 502 | 20240528 | 111000 | 1831335380 | 3695 | 3695 | 3695 | 3695 | 347 |
| 503 | 20240528 | 110900 | 1830053215 | 3695 | 3695 | 3695 | 3695 | 313 |
| 504 | 20240528 | 110800 | 1828896680 | 3695 | 3700 | 3700 | 3695 | 472 |
| 505 | 20240528 | 110700 | 1827151280 | 3700 | 3700 | 3700 | 3700 | 14 |
| 506 | 20240528 | 110600 | 1827099480 | 3700 | 3700 | 3700 | 3700 | 256 |
| 507 | 20240528 | 110500 | 1826152280 | 3700 | 3695 | 3700 | 3695 | 1315 |
| 508 | 20240528 | 110400 | 1821287305 | 3695 | 3695 | 3700 | 3695 | 1300 |
| 509 | 20240528 | 110300 | 1816483305 | 3695 | 3695 | 3695 | 3695 | 631 |
| 510 | 20240528 | 110200 | 1814151760 | 3695 | 3695 | 3695 | 3695 | 250 |
| 511 | 20240528 | 110100 | 1813228010 | 3700 | 3700 | 3700 | 3700 | 90 |
| 512 | 20240528 | 110000 | 1812895010 | 3700 | 3700 | 3700 | 3700 | 38 |
| 513 | 20240528 | 105900 | 1812754410 | 3700 | 3700 | 3700 | 3700 | 397 |
| 514 | 20240528 | 105800 | 1811285510 | 3695 | 3700 | 3700 | 3695 | 53 |
| 515 | 20240528 | 105700 | 1811089665 | 3700 | 3700 | 3700 | 3700 | 130 |
| 516 | 20240528 | 105600 | 1810608665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 517 | 20240528 | 105500 | 1810608665 | 3700 | 3695 | 3700 | 3695 | 569 |
| 518 | 20240528 | 105400 | 1808506205 | 3690 | 3695 | 3695 | 3690 | 4165 |
| 519 | 20240528 | 105300 | 1793136560 | 3695 | 3695 | 3695 | 3695 | 2 |
| 520 | 20240528 | 105200 | 1793129170 | 3690 | 3690 | 3695 | 3690 | 404 |
| 521 | 20240528 | 105100 | 1791636900 | 3695 | 3695 | 3695 | 3695 | 16 |
| 522 | 20240528 | 105000 | 1791577780 | 3695 | 3690 | 3695 | 3690 | 334 |
| 523 | 20240528 | 104900 | 1790344315 | 3695 | 3695 | 3695 | 3685 | 302 |
| 524 | 20240528 | 104800 | 1789231065 | 3685 | 3685 | 3685 | 3685 | 772 |
| 525 | 20240528 | 104700 | 1786386245 | 3690 | 3690 | 3695 | 3685 | 38215 |
| 526 | 20240528 | 104600 | 1645354425 | 3690 | 3690 | 3690 | 3690 | 117 |
| 527 | 20240528 | 104500 | 1644922695 | 3690 | 3690 | 3695 | 3690 | 861 |
| 528 | 20240528 | 104400 | 1641745270 | 3690 | 3695 | 3695 | 3690 | 5451 |
| 529 | 20240528 | 104300 | 1621604325 | 3695 | 3695 | 3695 | 3695 | 311 |
| 530 | 20240528 | 104200 | 1620455180 | 3695 | 3695 | 3695 | 3695 | 73 |
| 531 | 20240528 | 104100 | 1620185445 | 3690 | 3690 | 3695 | 3690 | 5567 |
| 532 | 20240528 | 104000 | 1599641880 | 3695 | 3700 | 3700 | 3690 | 12078 |
| 533 | 20240528 | 103900 | 1555012830 | 3700 | 3700 | 3700 | 3695 | 32 |
| 534 | 20240528 | 103800 | 1554894490 | 3700 | 3700 | 3700 | 3700 | 101 |
| 535 | 20240528 | 103700 | 1554520790 | 3695 | 3700 | 3705 | 3695 | 4405 |
| 536 | 20240528 | 103600 | 1538225765 | 3695 | 3695 | 3695 | 3695 | 27 |
| 537 | 20240528 | 103500 | 1538126000 | 3695 | 3695 | 3700 | 3695 | 1612 |
| 538 | 20240528 | 103400 | 1532167070 | 3700 | 3700 | 3700 | 3700 | 120 |
| 539 | 20240528 | 103300 | 1531723070 | 3700 | 3700 | 3700 | 3700 | 1 |
| 540 | 20240528 | 103200 | 1531719370 | 3700 | 3695 | 3700 | 3695 | 81 |
| 541 | 20240528 | 103100 | 1531420070 | 3695 | 3695 | 3695 | 3695 | 234 |
| 542 | 20240528 | 103000 | 1530555440 | 3700 | 3700 | 3700 | 3700 | 68 |
| 543 | 20240528 | 102900 | 1530303840 | 3700 | 3700 | 3700 | 3695 | 6 |
| 544 | 20240528 | 102800 | 1530281645 | 3695 | 3695 | 3700 | 3695 | 2000 |
| 545 | 20240528 | 102700 | 1522891635 | 3700 | 3700 | 3700 | 3700 | 153 |
| 546 | 20240528 | 102600 | 1522325535 | 3700 | 3700 | 3700 | 3700 | 13 |
| 547 | 20240528 | 102500 | 1522277435 | 3695 | 3700 | 3700 | 3695 | 258 |
| 548 | 20240528 | 102400 | 1521323835 | 3695 | 3695 | 3695 | 3695 | 661 |
| 549 | 20240528 | 102300 | 1518881440 | 3695 | 3690 | 3695 | 3690 | 2292 |
| 550 | 20240528 | 102200 | 1510422410 | 3690 | 3690 | 3695 | 3690 | 6450 |
| 551 | 20240528 | 102100 | 1486621860 | 3690 | 3695 | 3695 | 3690 | 17 |
| 552 | 20240528 | 102000 | 1486559050 | 3695 | 3695 | 3695 | 3690 | 1448 |
| 553 | 20240528 | 101900 | 1481211510 | 3695 | 3695 | 3695 | 3690 | 422 |
| 554 | 20240528 | 101800 | 1479653525 | 3695 | 3690 | 3695 | 3690 | 619 |
| 555 | 20240528 | 101700 | 1477367820 | 3695 | 3695 | 3695 | 3695 | 2436 |
| 556 | 20240528 | 101600 | 1468366800 | 3700 | 3710 | 3710 | 3700 | 10768 |
| 557 | 20240528 | 101500 | 1428522080 | 3700 | 3700 | 3700 | 3700 | 81 |
| 558 | 20240528 | 101400 | 1428222380 | 3710 | 3710 | 3710 | 3710 | 1394 |
| 559 | 20240528 | 101300 | 1423050640 | 3710 | 3710 | 3710 | 3705 | 735 |
| 560 | 20240528 | 101200 | 1420327150 | 3710 | 3705 | 3710 | 3705 | 85 |
| 561 | 20240528 | 101100 | 1420012185 | 3705 | 3710 | 3710 | 3700 | 15397 |
| 562 | 20240528 | 101000 | 1362914475 | 3710 | 3715 | 3715 | 3710 | 350 |
| 563 | 20240528 | 100900 | 1361615960 | 3710 | 3715 | 3715 | 3710 | 111 |
| 564 | 20240528 | 100800 | 1361204100 | 3715 | 3715 | 3715 | 3710 | 191 |
| 565 | 20240528 | 100700 | 1360494835 | 3710 | 3710 | 3710 | 3710 | 311 |
| 566 | 20240528 | 100600 | 1359341025 | 3715 | 3715 | 3715 | 3715 | 228 |
| 567 | 20240528 | 100500 | 1358494005 | 3715 | 3715 | 3715 | 3715 | 489 |
| 568 | 20240528 | 100400 | 1356677370 | 3715 | 3715 | 3715 | 3710 | 761 |
| 569 | 20240528 | 100300 | 1353852255 | 3715 | 3710 | 3715 | 3710 | 3 |
| 570 | 20240528 | 100200 | 1353841115 | 3715 | 3715 | 3715 | 3715 | 6 |
| 571 | 20240528 | 100100 | 1353818825 | 3710 | 3710 | 3710 | 3705 | 342 |
| 572 | 20240528 | 100000 | 1352550760 | 3705 | 3705 | 3705 | 3705 | 374 |
| 573 | 20240528 | 095900 | 1351165090 | 3705 | 3705 | 3705 | 3705 | 116 |
| 574 | 20240528 | 095800 | 1350735310 | 3700 | 3710 | 3710 | 3700 | 6961 |
| 575 | 20240528 | 095700 | 1324935125 | 3710 | 3710 | 3710 | 3710 | 1233 |
| 576 | 20240528 | 095600 | 1320360695 | 3715 | 3705 | 3715 | 3705 | 3334 |
| 577 | 20240528 | 095500 | 1307982765 | 3705 | 3710 | 3715 | 3705 | 2196 |
| 578 | 20240528 | 095400 | 1299836705 | 3710 | 3710 | 3710 | 3710 | 901 |
| 579 | 20240528 | 095300 | 1296493995 | 3710 | 3705 | 3715 | 3705 | 21117 |
| 580 | 20240528 | 095200 | 1218250170 | 3710 | 3720 | 3720 | 3710 | 5911 |
| 581 | 20240528 | 095100 | 1196304975 | 3720 | 3715 | 3720 | 3715 | 2593 |
| 582 | 20240528 | 095000 | 1186671045 | 3715 | 3720 | 3720 | 3715 | 6028 |
| 583 | 20240528 | 094900 | 1164262545 | 3720 | 3720 | 3720 | 3720 | 892 |
| 584 | 20240528 | 094800 | 1160944305 | 3720 | 3720 | 3720 | 3710 | 4915 |
| 585 | 20240528 | 094700 | 1142709595 | 3705 | 3720 | 3720 | 3705 | 27984 |
| 586 | 20240528 | 094600 | 1038890915 | 3720 | 3720 | 3720 | 3710 | 474 |
| 587 | 20240528 | 094500 | 1037131635 | 3710 | 3730 | 3730 | 3710 | 40454 |
| 588 | 20240528 | 094400 | 886877835 | 3730 | 3725 | 3730 | 3725 | 369 |
| 589 | 20240528 | 094300 | 885502845 | 3740 | 3725 | 3740 | 3720 | 7155 |
| 590 | 20240528 | 094200 | 858791370 | 3725 | 3725 | 3725 | 3725 | 348 |
| 591 | 20240528 | 094100 | 857495070 | 3720 | 3725 | 3725 | 3715 | 3081 |
| 592 | 20240528 | 094000 | 846040485 | 3725 | 3720 | 3730 | 3720 | 9201 |
| 593 | 20240528 | 093900 | 811788945 | 3725 | 3725 | 3725 | 3725 | 508 |
| 594 | 20240528 | 093800 | 809896645 | 3725 | 3720 | 3725 | 3720 | 6150 |
| 595 | 20240528 | 093700 | 786994295 | 3720 | 3725 | 3725 | 3715 | 2282 |
| 596 | 20240528 | 093600 | 778498150 | 3725 | 3725 | 3725 | 3715 | 3832 |
| 597 | 20240528 | 093500 | 764225645 | 3725 | 3730 | 3730 | 3720 | 36146 |
| 598 | 20240528 | 093400 | 629448000 | 3730 | 3735 | 3735 | 3730 | 12631 |
| 599 | 20240528 | 093300 | 582298730 | 3735 | 3730 | 3735 | 3730 | 159 |
| 600 | 20240528 | 093200 | 581705015 | 3730 | 3730 | 3735 | 3720 | 5571 |
| 601 | 20240528 | 093100 | 560925095 | 3730 | 3725 | 3730 | 3720 | 11942 |
| 602 | 20240528 | 093000 | 516425150 | 3725 | 3720 | 3725 | 3715 | 4160 |
| 603 | 20240528 | 092900 | 500946640 | 3720 | 3715 | 3720 | 3715 | 2453 |
| 604 | 20240528 | 092800 | 491821535 | 3720 | 3715 | 3720 | 3710 | 3144 |
| 605 | 20240528 | 092700 | 480140270 | 3715 | 3715 | 3715 | 3715 | 944 |
| 606 | 20240528 | 092600 | 476633310 | 3715 | 3705 | 3715 | 3705 | 2200 |
| 607 | 20240528 | 092500 | 468473240 | 3705 | 3710 | 3710 | 3705 | 1165 |
| 608 | 20240528 | 092400 | 464153510 | 3710 | 3710 | 3710 | 3710 | 520 |
| 609 | 20240528 | 092300 | 462224310 | 3710 | 3710 | 3710 | 3710 | 288 |
| 610 | 20240528 | 092200 | 461155830 | 3710 | 3715 | 3720 | 3710 | 8126 |
| 611 | 20240528 | 092100 | 430999250 | 3710 | 3705 | 3710 | 3705 | 1604 |
| 612 | 20240528 | 092000 | 425051820 | 3705 | 3700 | 3705 | 3700 | 566 |
| 613 | 20240528 | 091900 | 422956945 | 3700 | 3700 | 3700 | 3700 | 4712 |
| 614 | 20240528 | 091800 | 405522545 | 3700 | 3705 | 3705 | 3700 | 1469 |
| 615 | 20240528 | 091700 | 400084120 | 3705 | 3705 | 3705 | 3700 | 2521 |
| 616 | 20240528 | 091600 | 390746485 | 3705 | 3705 | 3705 | 3705 | 1226 |
| 617 | 20240528 | 091500 | 386204155 | 3700 | 3700 | 3705 | 3700 | 1275 |
| 618 | 20240528 | 091400 | 381486340 | 3700 | 3700 | 3700 | 3700 | 2157 |
| 619 | 20240528 | 091300 | 373505440 | 3700 | 3705 | 3705 | 3700 | 11168 |
| 620 | 20240528 | 091200 | 332176755 | 3705 | 3705 | 3710 | 3705 | 1337 |
| 621 | 20240528 | 091100 | 327222545 | 3710 | 3700 | 3710 | 3700 | 13958 |
| 622 | 20240528 | 091000 | 275562310 | 3710 | 3700 | 3710 | 3695 | 3158 |
| 623 | 20240528 | 090900 | 263879270 | 3695 | 3695 | 3700 | 3695 | 1516 |
| 624 | 20240528 | 090800 | 258275800 | 3700 | 3700 | 3700 | 3700 | 230 |
| 625 | 20240528 | 090700 | 257424800 | 3700 | 3690 | 3700 | 3690 | 881 |
| 626 | 20240528 | 090600 | 254169310 | 3695 | 3700 | 3700 | 3690 | 8334 |
| 627 | 20240528 | 090500 | 223406905 | 3700 | 3695 | 3700 | 3690 | 7438 |
| 628 | 20240528 | 090400 | 195942925 | 3695 | 3695 | 3695 | 3690 | 3027 |
| 629 | 20240528 | 090300 | 184762160 | 3690 | 3695 | 3700 | 3690 | 3199 |
| 630 | 20240528 | 090200 | 172950995 | 3695 | 3690 | 3700 | 3690 | 3501 |
| 631 | 20240528 | 090100 | 160021975 | 3695 | 3710 | 3710 | 3695 | 25127 |
| 632 | 20240528 | 090000 | 66996135 | 3710 | 3715 | 3715 | 3710 | 18034 |