30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 191200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 3 | 20240530 | 191100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 4 | 20240530 | 191000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 5 | 20240530 | 190900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 6 | 20240530 | 190800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 7 | 20240530 | 190700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 8 | 20240530 | 190600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 9 | 20240530 | 190500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 10 | 20240530 | 190400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 11 | 20240530 | 190300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 12 | 20240530 | 190200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 13 | 20240530 | 190100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 14 | 20240530 | 190000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 15 | 20240530 | 185900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 16 | 20240530 | 185800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 17 | 20240530 | 185700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 18 | 20240530 | 185600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 19 | 20240530 | 185500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 20 | 20240530 | 185400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 21 | 20240530 | 185300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 22 | 20240530 | 185200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 23 | 20240530 | 185100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 24 | 20240530 | 185000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 25 | 20240530 | 184900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 26 | 20240530 | 184800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 27 | 20240530 | 184700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 28 | 20240530 | 184600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 29 | 20240530 | 184500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 30 | 20240530 | 184400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 31 | 20240530 | 184300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 32 | 20240530 | 184200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 33 | 20240530 | 184100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 34 | 20240530 | 184000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 35 | 20240530 | 183900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 36 | 20240530 | 183800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 37 | 20240530 | 183700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 38 | 20240530 | 183600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 39 | 20240530 | 183500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 40 | 20240530 | 183400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 41 | 20240530 | 183300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 42 | 20240530 | 183200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 43 | 20240530 | 183100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 44 | 20240530 | 183000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 45 | 20240530 | 182900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 46 | 20240530 | 182800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 47 | 20240530 | 182700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 48 | 20240530 | 182600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 49 | 20240530 | 182500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 50 | 20240530 | 182400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 51 | 20240530 | 182300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 52 | 20240530 | 182200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 53 | 20240530 | 182100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 54 | 20240530 | 182000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 55 | 20240530 | 181900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 56 | 20240530 | 181800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 57 | 20240530 | 181700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 58 | 20240530 | 181600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 59 | 20240530 | 181500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 60 | 20240530 | 181400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 61 | 20240530 | 181300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 62 | 20240530 | 181200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 63 | 20240530 | 181100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 64 | 20240530 | 181000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 65 | 20240530 | 180900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 66 | 20240530 | 180800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 67 | 20240530 | 180700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 68 | 20240530 | 180600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 69 | 20240530 | 180500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 70 | 20240530 | 180400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 71 | 20240530 | 180300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 72 | 20240530 | 180200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 73 | 20240530 | 180100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 74 | 20240530 | 180000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 75 | 20240530 | 175900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 76 | 20240530 | 175800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 77 | 20240530 | 175700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 78 | 20240530 | 175600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 79 | 20240530 | 175500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 80 | 20240530 | 175400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 81 | 20240530 | 175300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 82 | 20240530 | 175200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 83 | 20240530 | 175100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 84 | 20240530 | 175000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 85 | 20240530 | 174900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 86 | 20240530 | 174800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 87 | 20240530 | 174700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 88 | 20240530 | 174600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 89 | 20240530 | 174500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 90 | 20240530 | 174400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 91 | 20240530 | 174300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 92 | 20240530 | 174200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 93 | 20240530 | 174100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 94 | 20240530 | 174000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 95 | 20240530 | 173900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 96 | 20240530 | 173800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 97 | 20240530 | 173700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 98 | 20240530 | 173600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 99 | 20240530 | 173500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 100 | 20240530 | 173400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 101 | 20240530 | 173300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 102 | 20240530 | 173200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 103 | 20240530 | 173100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 104 | 20240530 | 173000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 105 | 20240530 | 172900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 106 | 20240530 | 172800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 107 | 20240530 | 172700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 108 | 20240530 | 172600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 109 | 20240530 | 172500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 110 | 20240530 | 172400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 111 | 20240530 | 172300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 112 | 20240530 | 172200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 113 | 20240530 | 172100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 114 | 20240530 | 172000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 115 | 20240530 | 171900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 116 | 20240530 | 171800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 117 | 20240530 | 171700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 118 | 20240530 | 171600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 119 | 20240530 | 171500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 120 | 20240530 | 171400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 121 | 20240530 | 171300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 122 | 20240530 | 171200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 123 | 20240530 | 171100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 124 | 20240530 | 171000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 125 | 20240530 | 170900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 126 | 20240530 | 170800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 127 | 20240530 | 170700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 128 | 20240530 | 170600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 129 | 20240530 | 170500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 130 | 20240530 | 170400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 131 | 20240530 | 170300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 132 | 20240530 | 170200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 133 | 20240530 | 170100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 134 | 20240530 | 170000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 135 | 20240530 | 165900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 136 | 20240530 | 165800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 137 | 20240530 | 165700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 138 | 20240530 | 165600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 139 | 20240530 | 165500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 140 | 20240530 | 165400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 141 | 20240530 | 165300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 142 | 20240530 | 165200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 143 | 20240530 | 165100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 144 | 20240530 | 165000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 145 | 20240530 | 164900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 146 | 20240530 | 164800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 147 | 20240530 | 164700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 148 | 20240530 | 164600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 149 | 20240530 | 164500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 150 | 20240530 | 164400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 151 | 20240530 | 164300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 152 | 20240530 | 164200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 153 | 20240530 | 164100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 154 | 20240530 | 164000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 155 | 20240530 | 163900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 156 | 20240530 | 163800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 157 | 20240530 | 163700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 158 | 20240530 | 163600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 159 | 20240530 | 163500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 160 | 20240530 | 163400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 161 | 20240530 | 163300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 162 | 20240530 | 163200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 163 | 20240530 | 163100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 164 | 20240530 | 163000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 165 | 20240530 | 162900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 166 | 20240530 | 162800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 167 | 20240530 | 162700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 168 | 20240530 | 162600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 169 | 20240530 | 162500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 170 | 20240530 | 162400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 171 | 20240530 | 162300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 172 | 20240530 | 162200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 173 | 20240530 | 162100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 174 | 20240530 | 162000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 175 | 20240530 | 161900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 176 | 20240530 | 161800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 177 | 20240530 | 161700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 178 | 20240530 | 161600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 179 | 20240530 | 161500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 180 | 20240530 | 161400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 181 | 20240530 | 161300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 182 | 20240530 | 161200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 183 | 20240530 | 161100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 184 | 20240530 | 161000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 185 | 20240530 | 160900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 186 | 20240530 | 160800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 187 | 20240530 | 160700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 188 | 20240530 | 160600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 189 | 20240530 | 160500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 190 | 20240530 | 160400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 191 | 20240530 | 160300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 192 | 20240530 | 160200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 193 | 20240530 | 160100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 194 | 20240530 | 160000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 195 | 20240530 | 155900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 196 | 20240530 | 155800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 197 | 20240530 | 155700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 198 | 20240530 | 155600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 199 | 20240530 | 155500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 200 | 20240530 | 155400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 201 | 20240530 | 155300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 202 | 20240530 | 155200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 203 | 20240530 | 155100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 204 | 20240530 | 155000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 205 | 20240530 | 154900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 206 | 20240530 | 154800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 207 | 20240530 | 154700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 208 | 20240530 | 154600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 209 | 20240530 | 154500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 210 | 20240530 | 154400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 211 | 20240530 | 154300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 212 | 20240530 | 154200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 213 | 20240530 | 154100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 214 | 20240530 | 154000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 215 | 20240530 | 153900 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 216 | 20240530 | 153800 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 217 | 20240530 | 153700 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 218 | 20240530 | 153600 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 219 | 20240530 | 153500 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 220 | 20240530 | 153400 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 221 | 20240530 | 153300 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 222 | 20240530 | 153200 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 223 | 20240530 | 153100 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 0 |
| 224 | 20240530 | 153000 | 1576813969 | 1710 | 1710 | 1710 | 1710 | 27769 |
| 225 | 20240530 | 152900 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 226 | 20240530 | 152800 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 227 | 20240530 | 152700 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 228 | 20240530 | 152600 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 229 | 20240530 | 152500 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 230 | 20240530 | 152400 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 231 | 20240530 | 152300 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 232 | 20240530 | 152200 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 233 | 20240530 | 152100 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 234 | 20240530 | 152000 | 1529328979 | 1716 | 1716 | 1716 | 1716 | 0 |
| 235 | 20240530 | 151900 | 1529328979 | 1716 | 1714 | 1717 | 1710 | 3280 |
| 236 | 20240530 | 151800 | 1523709784 | 1714 | 1709 | 1714 | 1709 | 1169 |
| 237 | 20240530 | 151700 | 1521707828 | 1710 | 1711 | 1711 | 1708 | 11892 |
| 238 | 20240530 | 151600 | 1501387117 | 1708 | 1714 | 1714 | 1708 | 8116 |
| 239 | 20240530 | 151500 | 1487504489 | 1714 | 1714 | 1715 | 1714 | 2103 |
| 240 | 20240530 | 151400 | 1483899922 | 1713 | 1710 | 1713 | 1709 | 1353 |
| 241 | 20240530 | 151300 | 1481585298 | 1710 | 1711 | 1713 | 1710 | 1465 |
| 242 | 20240530 | 151200 | 1479079059 | 1713 | 1711 | 1713 | 1710 | 2177 |
| 243 | 20240530 | 151100 | 1475351279 | 1709 | 1710 | 1713 | 1709 | 1666 |
| 244 | 20240530 | 151000 | 1472503099 | 1710 | 1713 | 1713 | 1709 | 3350 |
| 245 | 20240530 | 150900 | 1466774662 | 1711 | 1714 | 1714 | 1711 | 5182 |
| 246 | 20240530 | 150800 | 1457906288 | 1714 | 1712 | 1715 | 1711 | 147 |
| 247 | 20240530 | 150700 | 1457654421 | 1711 | 1714 | 1715 | 1710 | 25241 |
| 248 | 20240530 | 150600 | 1414433651 | 1715 | 1716 | 1716 | 1714 | 6686 |
| 249 | 20240530 | 150500 | 1402969595 | 1717 | 1719 | 1719 | 1717 | 1055 |
| 250 | 20240530 | 150400 | 1401157973 | 1719 | 1718 | 1719 | 1718 | 1050 |
| 251 | 20240530 | 150300 | 1399354023 | 1723 | 1723 | 1723 | 1723 | 1 |
| 252 | 20240530 | 150200 | 1399352300 | 1718 | 1723 | 1723 | 1718 | 1119 |
| 253 | 20240530 | 150100 | 1397429525 | 1723 | 1723 | 1723 | 1723 | 1291 |
| 254 | 20240530 | 150000 | 1395205132 | 1723 | 1718 | 1723 | 1718 | 682 |
| 255 | 20240530 | 145900 | 1394032901 | 1718 | 1723 | 1723 | 1718 | 1783 |
| 256 | 20240530 | 145800 | 1390964437 | 1723 | 1723 | 1723 | 1723 | 1000 |
| 257 | 20240530 | 145700 | 1389241437 | 1724 | 1720 | 1724 | 1718 | 177 |
| 258 | 20240530 | 145600 | 1388936997 | 1720 | 1719 | 1720 | 1718 | 3600 |
| 259 | 20240530 | 145500 | 1382746589 | 1720 | 1721 | 1721 | 1720 | 1059 |
| 260 | 20240530 | 145400 | 1380925108 | 1721 | 1721 | 1721 | 1720 | 1652 |
| 261 | 20240530 | 145300 | 1378083657 | 1721 | 1721 | 1721 | 1721 | 12 |
| 262 | 20240530 | 145200 | 1378063005 | 1724 | 1724 | 1724 | 1723 | 5002 |
| 263 | 20240530 | 145100 | 1369439558 | 1720 | 1724 | 1724 | 1720 | 2589 |
| 264 | 20240530 | 145000 | 1364983372 | 1724 | 1722 | 1726 | 1722 | 1178 |
| 265 | 20240530 | 144900 | 1362951618 | 1725 | 1726 | 1726 | 1722 | 1052 |
| 266 | 20240530 | 144800 | 1361136567 | 1725 | 1720 | 1726 | 1720 | 1938 |
| 267 | 20240530 | 144700 | 1357798495 | 1724 | 1723 | 1724 | 1723 | 1000 |
| 268 | 20240530 | 144600 | 1356075212 | 1723 | 1723 | 1723 | 1719 | 542 |
| 269 | 20240530 | 144500 | 1355143419 | 1722 | 1722 | 1723 | 1718 | 827 |
| 270 | 20240530 | 144400 | 1353719390 | 1722 | 1721 | 1722 | 1720 | 631 |
| 271 | 20240530 | 144300 | 1352632995 | 1721 | 1722 | 1722 | 1717 | 350 |
| 272 | 20240530 | 144200 | 1352031887 | 1722 | 1721 | 1722 | 1721 | 1500 |
| 273 | 20240530 | 144100 | 1349449567 | 1721 | 1716 | 1721 | 1716 | 1510 |
| 274 | 20240530 | 144000 | 1346852870 | 1716 | 1714 | 1716 | 1713 | 132 |
| 275 | 20240530 | 143900 | 1346626738 | 1714 | 1716 | 1716 | 1714 | 101 |
| 276 | 20240530 | 143800 | 1346453562 | 1716 | 1715 | 1716 | 1715 | 884 |
| 277 | 20240530 | 143700 | 1344937222 | 1716 | 1716 | 1716 | 1716 | 5 |
| 278 | 20240530 | 143600 | 1344928642 | 1716 | 1712 | 1716 | 1712 | 1556 |
| 279 | 20240530 | 143500 | 1342259176 | 1711 | 1711 | 1712 | 1710 | 4729 |
| 280 | 20240530 | 143400 | 1334171046 | 1711 | 1712 | 1712 | 1711 | 27 |
| 281 | 20240530 | 143300 | 1334124832 | 1712 | 1711 | 1712 | 1710 | 402 |
| 282 | 20240530 | 143200 | 1333437209 | 1712 | 1712 | 1712 | 1711 | 942 |
| 283 | 20240530 | 143100 | 1331825263 | 1712 | 1711 | 1712 | 1711 | 1053 |
| 284 | 20240530 | 143000 | 1330023527 | 1710 | 1713 | 1713 | 1710 | 4836 |
| 285 | 20240530 | 142900 | 1321753296 | 1714 | 1714 | 1714 | 1713 | 1451 |
| 286 | 20240530 | 142800 | 1319267282 | 1714 | 1714 | 1715 | 1714 | 1162 |
| 287 | 20240530 | 142700 | 1317275590 | 1714 | 1715 | 1715 | 1714 | 1745 |
| 288 | 20240530 | 142600 | 1314284045 | 1715 | 1716 | 1716 | 1715 | 386 |
| 289 | 20240530 | 142500 | 1313621989 | 1715 | 1718 | 1718 | 1715 | 726 |
| 290 | 20240530 | 142400 | 1312376758 | 1718 | 1716 | 1718 | 1716 | 283 |
| 291 | 20240530 | 142300 | 1311890634 | 1718 | 1721 | 1721 | 1709 | 32760 |
| 292 | 20240530 | 142200 | 1255888519 | 1721 | 1720 | 1721 | 1711 | 30738 |
| 293 | 20240530 | 142100 | 1203171330 | 1720 | 1722 | 1722 | 1719 | 32677 |
| 294 | 20240530 | 142000 | 1146959047 | 1722 | 1723 | 1723 | 1721 | 1199 |
| 295 | 20240530 | 141900 | 1144894672 | 1722 | 1722 | 1722 | 1721 | 4600 |
| 296 | 20240530 | 141800 | 1136974572 | 1723 | 1724 | 1724 | 1722 | 1389 |
| 297 | 20240530 | 141700 | 1134581638 | 1723 | 1724 | 1724 | 1723 | 151 |
| 298 | 20240530 | 141600 | 1134321464 | 1724 | 1724 | 1724 | 1724 | 0 |
| 299 | 20240530 | 141500 | 1134321464 | 1724 | 1723 | 1724 | 1723 | 146 |
| 300 | 20240530 | 141400 | 1134069902 | 1723 | 1723 | 1723 | 1723 | 12 |
| 301 | 20240530 | 141300 | 1134049226 | 1723 | 1724 | 1724 | 1723 | 205 |
| 302 | 20240530 | 141200 | 1133696007 | 1724 | 1724 | 1724 | 1724 | 1 |
| 303 | 20240530 | 141100 | 1133694283 | 1723 | 1723 | 1723 | 1723 | 944 |
| 304 | 20240530 | 141000 | 1132067771 | 1723 | 1723 | 1723 | 1723 | 1536 |
| 305 | 20240530 | 140900 | 1129421243 | 1725 | 1725 | 1725 | 1725 | 51 |
| 306 | 20240530 | 140800 | 1129333268 | 1725 | 1722 | 1725 | 1722 | 3599 |
| 307 | 20240530 | 140700 | 1123135787 | 1722 | 1725 | 1725 | 1722 | 1530 |
| 308 | 20240530 | 140600 | 1120500792 | 1725 | 1725 | 1725 | 1725 | 149 |
| 309 | 20240530 | 140500 | 1120243767 | 1726 | 1726 | 1726 | 1726 | 0 |
| 310 | 20240530 | 140400 | 1120243767 | 1726 | 1726 | 1726 | 1726 | 1 |
| 311 | 20240530 | 140300 | 1120242041 | 1722 | 1722 | 1722 | 1722 | 4768 |
| 312 | 20240530 | 140200 | 1112031545 | 1723 | 1727 | 1727 | 1723 | 1669 |
| 313 | 20240530 | 140100 | 1109155846 | 1722 | 1723 | 1723 | 1722 | 2500 |
| 314 | 20240530 | 140000 | 1104849461 | 1723 | 1723 | 1723 | 1723 | 228 |
| 315 | 20240530 | 135900 | 1104456617 | 1723 | 1723 | 1723 | 1722 | 1762 |
| 316 | 20240530 | 135800 | 1101421846 | 1723 | 1723 | 1723 | 1723 | 383 |
| 317 | 20240530 | 135700 | 1100761937 | 1727 | 1724 | 1727 | 1722 | 10633 |
| 318 | 20240530 | 135600 | 1082433257 | 1724 | 1725 | 1725 | 1724 | 2155 |
| 319 | 20240530 | 135500 | 1078718027 | 1725 | 1725 | 1725 | 1725 | 217 |
| 320 | 20240530 | 135400 | 1078343702 | 1727 | 1725 | 1727 | 1725 | 62 |
| 321 | 20240530 | 135300 | 1078236688 | 1724 | 1724 | 1725 | 1724 | 3954 |
| 322 | 20240530 | 135200 | 1071419972 | 1725 | 1728 | 1728 | 1725 | 445 |
| 323 | 20240530 | 135100 | 1070652317 | 1728 | 1724 | 1728 | 1724 | 1948 |
| 324 | 20240530 | 135000 | 1067293961 | 1724 | 1726 | 1728 | 1724 | 9694 |
| 325 | 20240530 | 134900 | 1050569768 | 1728 | 1728 | 1728 | 1728 | 4 |
| 326 | 20240530 | 134800 | 1050562856 | 1732 | 1732 | 1732 | 1732 | 100 |
| 327 | 20240530 | 134700 | 1050389656 | 1732 | 1725 | 1733 | 1725 | 232 |
| 328 | 20240530 | 134600 | 1049989441 | 1725 | 1726 | 1726 | 1725 | 2363 |
| 329 | 20240530 | 134500 | 1045911528 | 1733 | 1726 | 1733 | 1725 | 11003 |
| 330 | 20240530 | 134400 | 1026900516 | 1726 | 1726 | 1726 | 1726 | 0 |
| 331 | 20240530 | 134300 | 1026900516 | 1726 | 1726 | 1726 | 1726 | 55 |
| 332 | 20240530 | 134200 | 1026805586 | 1726 | 1731 | 1731 | 1726 | 501 |
| 333 | 20240530 | 134100 | 1025938360 | 1731 | 1731 | 1731 | 1726 | 10 |
| 334 | 20240530 | 134000 | 1025921055 | 1731 | 1731 | 1731 | 1731 | 7 |
| 335 | 20240530 | 133900 | 1025908938 | 1731 | 1727 | 1731 | 1726 | 2942 |
| 336 | 20240530 | 133800 | 1020824670 | 1731 | 1731 | 1731 | 1731 | 100 |
| 337 | 20240530 | 133700 | 1020651570 | 1725 | 1730 | 1730 | 1725 | 2561 |
| 338 | 20240530 | 133600 | 1016229118 | 1731 | 1731 | 1731 | 1731 | 10 |
| 339 | 20240530 | 133500 | 1016211808 | 1731 | 1727 | 1731 | 1727 | 3 |
| 340 | 20240530 | 133400 | 1016206623 | 1727 | 1727 | 1727 | 1727 | 102 |
| 341 | 20240530 | 133300 | 1016030469 | 1727 | 1727 | 1727 | 1727 | 1 |
| 342 | 20240530 | 133200 | 1016028742 | 1727 | 1732 | 1732 | 1727 | 16 |
| 343 | 20240530 | 133100 | 1016001060 | 1732 | 1732 | 1732 | 1732 | 6001 |
| 344 | 20240530 | 133000 | 1005607328 | 1726 | 1726 | 1726 | 1726 | 0 |
| 345 | 20240530 | 132900 | 1005607328 | 1726 | 1731 | 1732 | 1726 | 7 |
| 346 | 20240530 | 132800 | 1005595217 | 1725 | 1726 | 1726 | 1725 | 2725 |
| 347 | 20240530 | 132700 | 1000893462 | 1733 | 1726 | 1733 | 1726 | 21 |
| 348 | 20240530 | 132600 | 1000857209 | 1733 | 1733 | 1733 | 1726 | 3 |
| 349 | 20240530 | 132500 | 1000852017 | 1725 | 1725 | 1725 | 1725 | 150 |
| 350 | 20240530 | 132400 | 1000593267 | 1725 | 1731 | 1731 | 1725 | 6343 |
| 351 | 20240530 | 132300 | 989640458 | 1733 | 1733 | 1733 | 1731 | 136 |
| 352 | 20240530 | 132200 | 989404970 | 1734 | 1734 | 1734 | 1734 | 1 |
| 353 | 20240530 | 132100 | 989403236 | 1734 | 1734 | 1734 | 1734 | 52 |
| 354 | 20240530 | 132000 | 989313068 | 1729 | 1734 | 1734 | 1729 | 79 |
| 355 | 20240530 | 131900 | 989176427 | 1734 | 1733 | 1734 | 1733 | 1529 |
| 356 | 20240530 | 131800 | 986525641 | 1734 | 1729 | 1734 | 1729 | 305 |
| 357 | 20240530 | 131700 | 985996796 | 1729 | 1734 | 1734 | 1729 | 511 |
| 358 | 20240530 | 131600 | 985111197 | 1734 | 1734 | 1734 | 1734 | 107 |
| 359 | 20240530 | 131500 | 984925659 | 1734 | 1728 | 1734 | 1728 | 34 |
| 360 | 20240530 | 131400 | 984866901 | 1733 | 1726 | 1733 | 1725 | 5776 |
| 361 | 20240530 | 131300 | 974879392 | 1728 | 1728 | 1728 | 1728 | 700 |
| 362 | 20240530 | 131200 | 973669792 | 1728 | 1728 | 1728 | 1728 | 0 |
| 363 | 20240530 | 131100 | 973669792 | 1728 | 1726 | 1728 | 1726 | 107 |
| 364 | 20240530 | 131000 | 973485108 | 1725 | 1726 | 1726 | 1725 | 1227 |
| 365 | 20240530 | 130900 | 971368528 | 1726 | 1726 | 1726 | 1725 | 15 |
| 366 | 20240530 | 130800 | 971342650 | 1726 | 1726 | 1726 | 1726 | 30 |
| 367 | 20240530 | 130700 | 971290870 | 1725 | 1725 | 1725 | 1725 | 0 |
| 368 | 20240530 | 130600 | 971290870 | 1725 | 1726 | 1726 | 1725 | 484 |
| 369 | 20240530 | 130500 | 970455892 | 1725 | 1726 | 1726 | 1725 | 838 |
| 370 | 20240530 | 130400 | 969009893 | 1726 | 1726 | 1727 | 1726 | 1796 |
| 371 | 20240530 | 130300 | 965909896 | 1726 | 1727 | 1727 | 1726 | 1420 |
| 372 | 20240530 | 130200 | 963457916 | 1728 | 1728 | 1728 | 1728 | 0 |
| 373 | 20240530 | 130100 | 963457916 | 1728 | 1728 | 1728 | 1725 | 3039 |
| 374 | 20240530 | 130000 | 958215114 | 1730 | 1729 | 1730 | 1729 | 1427 |
| 375 | 20240530 | 125900 | 955746933 | 1730 | 1728 | 1731 | 1728 | 2904 |
| 376 | 20240530 | 125800 | 950724511 | 1724 | 1725 | 1725 | 1724 | 500 |
| 377 | 20240530 | 125700 | 949862163 | 1724 | 1728 | 1728 | 1724 | 20561 |
| 378 | 20240530 | 125600 | 914410771 | 1729 | 1728 | 1729 | 1725 | 12002 |
| 379 | 20240530 | 125500 | 893706881 | 1726 | 1729 | 1729 | 1726 | 12000 |
| 380 | 20240530 | 125400 | 872984951 | 1729 | 1729 | 1731 | 1729 | 1134 |
| 381 | 20240530 | 125300 | 871024263 | 1729 | 1729 | 1729 | 1728 | 662 |
| 382 | 20240530 | 125200 | 869879813 | 1729 | 1729 | 1729 | 1729 | 1 |
| 383 | 20240530 | 125100 | 869878084 | 1731 | 1731 | 1731 | 1731 | 1 |
| 384 | 20240530 | 125000 | 869876353 | 1729 | 1729 | 1729 | 1729 | 8 |
| 385 | 20240530 | 124900 | 869862521 | 1731 | 1728 | 1731 | 1728 | 63 |
| 386 | 20240530 | 124800 | 869753654 | 1731 | 1730 | 1731 | 1728 | 6501 |
| 387 | 20240530 | 124700 | 858516153 | 1730 | 1730 | 1730 | 1730 | 596 |
| 388 | 20240530 | 124600 | 857485073 | 1731 | 1731 | 1731 | 1731 | 570 |
| 389 | 20240530 | 124500 | 856498403 | 1730 | 1730 | 1730 | 1730 | 0 |
| 390 | 20240530 | 124400 | 856498403 | 1730 | 1730 | 1730 | 1730 | 102 |
| 391 | 20240530 | 124300 | 856321943 | 1730 | 1730 | 1730 | 1730 | 0 |
| 392 | 20240530 | 124200 | 856321943 | 1730 | 1729 | 1730 | 1729 | 700 |
| 393 | 20240530 | 124100 | 855110950 | 1729 | 1729 | 1729 | 1729 | 155 |
| 394 | 20240530 | 124000 | 854842955 | 1729 | 1729 | 1729 | 1729 | 23 |
| 395 | 20240530 | 123900 | 854803188 | 1729 | 1730 | 1730 | 1729 | 676 |
| 396 | 20240530 | 123800 | 853633858 | 1730 | 1730 | 1730 | 1730 | 30 |
| 397 | 20240530 | 123700 | 853581958 | 1729 | 1729 | 1729 | 1729 | 0 |
| 398 | 20240530 | 123600 | 853581958 | 1729 | 1729 | 1729 | 1729 | 5000 |
| 399 | 20240530 | 123500 | 844936958 | 1730 | 1730 | 1730 | 1730 | 280 |
| 400 | 20240530 | 123400 | 844452558 | 1731 | 1730 | 1731 | 1730 | 786 |
| 401 | 20240530 | 123300 | 843092047 | 1731 | 1731 | 1731 | 1731 | 2 |
| 402 | 20240530 | 123200 | 843088585 | 1730 | 1730 | 1730 | 1730 | 1080 |
| 403 | 20240530 | 123100 | 841220185 | 1730 | 1731 | 1731 | 1730 | 204 |
| 404 | 20240530 | 123000 | 840867165 | 1731 | 1731 | 1731 | 1731 | 64 |
| 405 | 20240530 | 122900 | 840756381 | 1729 | 1729 | 1729 | 1729 | 0 |
| 406 | 20240530 | 122800 | 840756381 | 1729 | 1731 | 1731 | 1729 | 990 |
| 407 | 20240530 | 122700 | 839043905 | 1733 | 1733 | 1733 | 1733 | 0 |
| 408 | 20240530 | 122600 | 839043905 | 1733 | 1733 | 1733 | 1733 | 0 |
| 409 | 20240530 | 122500 | 839043905 | 1733 | 1733 | 1733 | 1733 | 101 |
| 410 | 20240530 | 122400 | 838868872 | 1734 | 1734 | 1734 | 1734 | 0 |
| 411 | 20240530 | 122300 | 838868872 | 1734 | 1731 | 1734 | 1730 | 501 |
| 412 | 20240530 | 122200 | 838002123 | 1734 | 1733 | 1734 | 1733 | 834 |
| 413 | 20240530 | 122100 | 836556800 | 1734 | 1734 | 1736 | 1734 | 625 |
| 414 | 20240530 | 122000 | 835473048 | 1734 | 1731 | 1734 | 1731 | 2500 |
| 415 | 20240530 | 121900 | 831142437 | 1731 | 1731 | 1731 | 1731 | 2 |
| 416 | 20240530 | 121800 | 831138975 | 1730 | 1730 | 1731 | 1730 | 21 |
| 417 | 20240530 | 121700 | 831102644 | 1730 | 1730 | 1730 | 1730 | 1001 |
| 418 | 20240530 | 121600 | 829370914 | 1729 | 1729 | 1730 | 1729 | 518 |
| 419 | 20240530 | 121500 | 828475291 | 1729 | 1729 | 1729 | 1729 | 937 |
| 420 | 20240530 | 121400 | 826855218 | 1729 | 1729 | 1729 | 1729 | 0 |
| 421 | 20240530 | 121300 | 826855218 | 1729 | 1730 | 1730 | 1729 | 3 |
| 422 | 20240530 | 121200 | 826850029 | 1729 | 1729 | 1729 | 1729 | 1 |
| 423 | 20240530 | 121100 | 826848300 | 1729 | 1729 | 1729 | 1729 | 0 |
| 424 | 20240530 | 121000 | 826848300 | 1729 | 1729 | 1729 | 1728 | 1969 |
| 425 | 20240530 | 120900 | 823444253 | 1729 | 1730 | 1730 | 1729 | 1076 |
| 426 | 20240530 | 120800 | 821583648 | 1729 | 1728 | 1729 | 1728 | 726 |
| 427 | 20240530 | 120700 | 820328795 | 1729 | 1729 | 1729 | 1729 | 675 |
| 428 | 20240530 | 120600 | 819161720 | 1730 | 1729 | 1730 | 1729 | 311 |
| 429 | 20240530 | 120500 | 818624000 | 1730 | 1729 | 1730 | 1729 | 545 |
| 430 | 20240530 | 120400 | 817681195 | 1730 | 1730 | 1730 | 1730 | 0 |
| 431 | 20240530 | 120300 | 817681195 | 1730 | 1729 | 1730 | 1729 | 550 |
| 432 | 20240530 | 120200 | 816729745 | 1730 | 1730 | 1730 | 1730 | 1472 |
| 433 | 20240530 | 120100 | 814183185 | 1729 | 1730 | 1730 | 1729 | 502 |
| 434 | 20240530 | 120000 | 813314726 | 1728 | 1727 | 1728 | 1727 | 13639 |
| 435 | 20240530 | 115900 | 789757534 | 1727 | 1727 | 1727 | 1727 | 300 |
| 436 | 20240530 | 115800 | 789239434 | 1727 | 1727 | 1727 | 1727 | 1841 |
| 437 | 20240530 | 115700 | 786060027 | 1727 | 1727 | 1728 | 1727 | 758 |
| 438 | 20240530 | 115600 | 784750958 | 1728 | 1727 | 1728 | 1727 | 508 |
| 439 | 20240530 | 115500 | 783873135 | 1727 | 1727 | 1727 | 1727 | 12 |
| 440 | 20240530 | 115400 | 783852411 | 1726 | 1726 | 1726 | 1726 | 0 |
| 441 | 20240530 | 115300 | 783852411 | 1726 | 1726 | 1726 | 1726 | 2386 |
| 442 | 20240530 | 115200 | 779734175 | 1726 | 1726 | 1726 | 1725 | 701 |
| 443 | 20240530 | 115100 | 778524947 | 1726 | 1725 | 1726 | 1725 | 1052 |
| 444 | 20240530 | 115000 | 776709655 | 1726 | 1725 | 1726 | 1725 | 741 |
| 445 | 20240530 | 114900 | 775431179 | 1726 | 1726 | 1726 | 1726 | 163 |
| 446 | 20240530 | 114800 | 775149841 | 1726 | 1726 | 1726 | 1726 | 4 |
| 447 | 20240530 | 114700 | 775142937 | 1725 | 1725 | 1725 | 1725 | 1200 |
| 448 | 20240530 | 114600 | 773072937 | 1725 | 1728 | 1728 | 1725 | 4626 |
| 449 | 20240530 | 114500 | 765091334 | 1728 | 1728 | 1728 | 1728 | 15 |
| 450 | 20240530 | 114400 | 765065414 | 1728 | 1728 | 1728 | 1728 | 580 |
| 451 | 20240530 | 114300 | 764063174 | 1729 | 1726 | 1729 | 1726 | 14 |
| 452 | 20240530 | 114200 | 764038980 | 1725 | 1725 | 1725 | 1725 | 0 |
| 453 | 20240530 | 114100 | 764038980 | 1725 | 1725 | 1725 | 1725 | 2200 |
| 454 | 20240530 | 114000 | 760243980 | 1725 | 1726 | 1726 | 1725 | 6300 |
| 455 | 20240530 | 113900 | 749376079 | 1725 | 1729 | 1729 | 1725 | 9025 |
| 456 | 20240530 | 113800 | 733798810 | 1729 | 1728 | 1729 | 1728 | 2633 |
| 457 | 20240530 | 113700 | 729248985 | 1728 | 1728 | 1728 | 1728 | 310 |
| 458 | 20240530 | 113600 | 728713305 | 1728 | 1728 | 1728 | 1728 | 1 |
| 459 | 20240530 | 113500 | 728711577 | 1728 | 1728 | 1728 | 1728 | 50 |
| 460 | 20240530 | 113400 | 728625177 | 1728 | 1728 | 1728 | 1728 | 5179 |
| 461 | 20240530 | 113300 | 719675865 | 1728 | 1728 | 1728 | 1728 | 1 |
| 462 | 20240530 | 113200 | 719674137 | 1728 | 1729 | 1729 | 1728 | 158 |
| 463 | 20240530 | 113100 | 719401019 | 1729 | 1729 | 1729 | 1729 | 1 |
| 464 | 20240530 | 113000 | 719399290 | 1730 | 1730 | 1730 | 1730 | 3 |
| 465 | 20240530 | 112900 | 719394100 | 1730 | 1729 | 1730 | 1729 | 28 |
| 466 | 20240530 | 112800 | 719345666 | 1729 | 1731 | 1731 | 1729 | 2373 |
| 467 | 20240530 | 112700 | 715239415 | 1731 | 1731 | 1731 | 1731 | 120 |
| 468 | 20240530 | 112600 | 715031695 | 1731 | 1732 | 1732 | 1731 | 12 |
| 469 | 20240530 | 112500 | 715010913 | 1732 | 1732 | 1732 | 1732 | 966 |
| 470 | 20240530 | 112400 | 713337801 | 1732 | 1731 | 1732 | 1731 | 12 |
| 471 | 20240530 | 112300 | 713317019 | 1730 | 1730 | 1730 | 1730 | 0 |
| 472 | 20240530 | 112200 | 713317019 | 1730 | 1730 | 1730 | 1730 | 231 |
| 473 | 20240530 | 112100 | 712917389 | 1730 | 1727 | 1730 | 1726 | 1051 |
| 474 | 20240530 | 112000 | 711099349 | 1726 | 1726 | 1726 | 1726 | 0 |
| 475 | 20240530 | 111900 | 711099349 | 1726 | 1726 | 1726 | 1726 | 8 |
| 476 | 20240530 | 111800 | 711085541 | 1730 | 1728 | 1730 | 1726 | 3763 |
| 477 | 20240530 | 111700 | 704585769 | 1727 | 1727 | 1727 | 1727 | 0 |
| 478 | 20240530 | 111600 | 704585769 | 1727 | 1728 | 1728 | 1727 | 900 |
| 479 | 20240530 | 111500 | 703030872 | 1730 | 1730 | 1730 | 1730 | 1 |
| 480 | 20240530 | 111400 | 703029142 | 1730 | 1730 | 1730 | 1730 | 0 |
| 481 | 20240530 | 111300 | 703029142 | 1730 | 1730 | 1730 | 1730 | 105 |
| 482 | 20240530 | 111200 | 702847492 | 1734 | 1734 | 1734 | 1734 | 1 |
| 483 | 20240530 | 111100 | 702845758 | 1730 | 1730 | 1730 | 1730 | 25 |
| 484 | 20240530 | 111000 | 702802508 | 1734 | 1734 | 1734 | 1734 | 5 |
| 485 | 20240530 | 110900 | 702793838 | 1726 | 1726 | 1726 | 1726 | 0 |
| 486 | 20240530 | 110800 | 702793838 | 1726 | 1731 | 1731 | 1726 | 12167 |
| 487 | 20240530 | 110700 | 681787834 | 1731 | 1731 | 1731 | 1731 | 616 |
| 488 | 20240530 | 110600 | 680721538 | 1734 | 1735 | 1736 | 1734 | 1000 |
| 489 | 20240530 | 110500 | 678986934 | 1735 | 1736 | 1736 | 1735 | 1101 |
| 490 | 20240530 | 110400 | 677076143 | 1737 | 1737 | 1737 | 1737 | 88 |
| 491 | 20240530 | 110300 | 676923287 | 1737 | 1737 | 1737 | 1737 | 1765 |
| 492 | 20240530 | 110200 | 673857482 | 1737 | 1737 | 1737 | 1737 | 11 |
| 493 | 20240530 | 110100 | 673838375 | 1737 | 1737 | 1737 | 1737 | 303 |
| 494 | 20240530 | 110000 | 673312064 | 1737 | 1736 | 1737 | 1736 | 225 |
| 495 | 20240530 | 105900 | 672921459 | 1737 | 1737 | 1737 | 1737 | 15 |
| 496 | 20240530 | 105800 | 672895404 | 1737 | 1737 | 1737 | 1737 | 1128 |
| 497 | 20240530 | 105700 | 670936068 | 1735 | 1737 | 1737 | 1735 | 2 |
| 498 | 20240530 | 105600 | 670932596 | 1736 | 1736 | 1736 | 1736 | 13 |
| 499 | 20240530 | 105500 | 670910028 | 1736 | 1736 | 1736 | 1736 | 554 |
| 500 | 20240530 | 105400 | 669948284 | 1737 | 1737 | 1737 | 1737 | 6 |
| 501 | 20240530 | 105300 | 669937862 | 1737 | 1734 | 1737 | 1726 | 8022 |
| 502 | 20240530 | 105200 | 656073236 | 1735 | 1735 | 1735 | 1735 | 5 |
| 503 | 20240530 | 105100 | 656064561 | 1734 | 1735 | 1735 | 1734 | 583 |
| 504 | 20240530 | 105000 | 655053530 | 1735 | 1735 | 1735 | 1735 | 200 |
| 505 | 20240530 | 104900 | 654706530 | 1737 | 1737 | 1737 | 1737 | 11 |
| 506 | 20240530 | 104800 | 654687423 | 1737 | 1737 | 1737 | 1737 | 0 |
| 507 | 20240530 | 104700 | 654687423 | 1737 | 1737 | 1737 | 1737 | 2 |
| 508 | 20240530 | 104600 | 654683949 | 1737 | 1737 | 1737 | 1737 | 1 |
| 509 | 20240530 | 104500 | 654682212 | 1737 | 1737 | 1737 | 1737 | 40 |
| 510 | 20240530 | 104400 | 654612732 | 1738 | 1738 | 1738 | 1738 | 300 |
| 511 | 20240530 | 104300 | 654091332 | 1738 | 1738 | 1738 | 1738 | 103 |
| 512 | 20240530 | 104200 | 653912318 | 1734 | 1734 | 1734 | 1734 | 0 |
| 513 | 20240530 | 104100 | 653912318 | 1734 | 1737 | 1737 | 1734 | 507 |
| 514 | 20240530 | 104000 | 653032323 | 1737 | 1737 | 1737 | 1737 | 323 |
| 515 | 20240530 | 103900 | 652471272 | 1737 | 1737 | 1737 | 1737 | 260 |
| 516 | 20240530 | 103800 | 652019652 | 1737 | 1737 | 1737 | 1737 | 23 |
| 517 | 20240530 | 103700 | 651979701 | 1737 | 1738 | 1738 | 1736 | 255 |
| 518 | 20240530 | 103600 | 651536811 | 1738 | 1738 | 1738 | 1738 | 1525 |
| 519 | 20240530 | 103500 | 648886361 | 1738 | 1740 | 1740 | 1738 | 192 |
| 520 | 20240530 | 103400 | 648552627 | 1740 | 1740 | 1740 | 1740 | 10 |
| 521 | 20240530 | 103300 | 648535227 | 1740 | 1737 | 1740 | 1737 | 505 |
| 522 | 20240530 | 103200 | 647657690 | 1738 | 1738 | 1738 | 1738 | 0 |
| 523 | 20240530 | 103100 | 647657690 | 1738 | 1733 | 1738 | 1733 | 101 |
| 524 | 20240530 | 103000 | 647482647 | 1733 | 1738 | 1738 | 1733 | 405 |
| 525 | 20240530 | 102900 | 646779757 | 1738 | 1735 | 1738 | 1733 | 1405 |
| 526 | 20240530 | 102800 | 644343510 | 1737 | 1737 | 1737 | 1735 | 3012 |
| 527 | 20240530 | 102700 | 639114197 | 1736 | 1735 | 1736 | 1735 | 197 |
| 528 | 20240530 | 102600 | 638772320 | 1736 | 1736 | 1736 | 1736 | 12 |
| 529 | 20240530 | 102500 | 638751488 | 1736 | 1735 | 1736 | 1735 | 1299 |
| 530 | 20240530 | 102400 | 636497722 | 1735 | 1735 | 1735 | 1735 | 1569 |
| 531 | 20240530 | 102300 | 633775507 | 1735 | 1735 | 1735 | 1735 | 7 |
| 532 | 20240530 | 102200 | 633763362 | 1737 | 1732 | 1737 | 1732 | 2608 |
| 533 | 20240530 | 102100 | 629244121 | 1731 | 1730 | 1731 | 1730 | 1027 |
| 534 | 20240530 | 102000 | 627467073 | 1731 | 1731 | 1731 | 1731 | 68 |
| 535 | 20240530 | 101900 | 627349365 | 1731 | 1731 | 1731 | 1731 | 35 |
| 536 | 20240530 | 101800 | 627288780 | 1731 | 1731 | 1731 | 1731 | 1041 |
| 537 | 20240530 | 101700 | 625486809 | 1730 | 1732 | 1732 | 1730 | 357 |
| 538 | 20240530 | 101600 | 624868824 | 1731 | 1731 | 1731 | 1731 | 529 |
| 539 | 20240530 | 101500 | 623953125 | 1731 | 1731 | 1731 | 1731 | 2000 |
| 540 | 20240530 | 101400 | 620491125 | 1732 | 1725 | 1732 | 1725 | 318 |
| 541 | 20240530 | 101300 | 619942085 | 1726 | 1727 | 1727 | 1726 | 6727 |
| 542 | 20240530 | 101200 | 608330122 | 1726 | 1731 | 1731 | 1726 | 715 |
| 543 | 20240530 | 101100 | 607094190 | 1730 | 1730 | 1730 | 1730 | 725 |
| 544 | 20240530 | 101000 | 605839940 | 1733 | 1733 | 1733 | 1733 | 15 |
| 545 | 20240530 | 100900 | 605813945 | 1733 | 1729 | 1733 | 1725 | 2051 |
| 546 | 20240530 | 100800 | 602266812 | 1724 | 1727 | 1727 | 1724 | 11597 |
| 547 | 20240530 | 100700 | 582255616 | 1727 | 1726 | 1727 | 1725 | 9213 |
| 548 | 20240530 | 100600 | 566358934 | 1726 | 1727 | 1727 | 1726 | 6287 |
| 549 | 20240530 | 100500 | 555505277 | 1726 | 1727 | 1727 | 1726 | 474 |
| 550 | 20240530 | 100400 | 554686986 | 1729 | 1730 | 1730 | 1728 | 726 |
| 551 | 20240530 | 100300 | 553432274 | 1730 | 1730 | 1730 | 1725 | 1151 |
| 552 | 20240530 | 100200 | 551444046 | 1733 | 1733 | 1733 | 1725 | 1017 |
| 553 | 20240530 | 100100 | 549689525 | 1726 | 1725 | 1726 | 1725 | 2224 |
| 554 | 20240530 | 100000 | 545851520 | 1725 | 1730 | 1733 | 1725 | 7228 |
| 555 | 20240530 | 095900 | 533368861 | 1730 | 1731 | 1731 | 1730 | 8 |
| 556 | 20240530 | 095800 | 533355020 | 1728 | 1728 | 1728 | 1726 | 1716 |
| 557 | 20240530 | 095700 | 530390958 | 1728 | 1725 | 1728 | 1725 | 423 |
| 558 | 20240530 | 095600 | 529660935 | 1725 | 1732 | 1733 | 1724 | 71041 |
| 559 | 20240530 | 095500 | 406909479 | 1732 | 1732 | 1733 | 1732 | 7119 |
| 560 | 20240530 | 095400 | 394578007 | 1732 | 1733 | 1733 | 1732 | 2315 |
| 561 | 20240530 | 095300 | 390567672 | 1733 | 1736 | 1736 | 1733 | 7407 |
| 562 | 20240530 | 095200 | 377725140 | 1737 | 1738 | 1738 | 1734 | 523 |
| 563 | 20240530 | 095100 | 376818178 | 1734 | 1738 | 1738 | 1734 | 5319 |
| 564 | 20240530 | 095000 | 367586257 | 1738 | 1739 | 1743 | 1738 | 2628 |
| 565 | 20240530 | 094900 | 363017177 | 1740 | 1741 | 1745 | 1740 | 5885 |
| 566 | 20240530 | 094800 | 352776696 | 1740 | 1746 | 1746 | 1740 | 11545 |
| 567 | 20240530 | 094700 | 332681544 | 1746 | 1744 | 1746 | 1743 | 751 |
| 568 | 20240530 | 094600 | 331371398 | 1746 | 1744 | 1746 | 1744 | 2679 |
| 569 | 20240530 | 094500 | 326695506 | 1744 | 1744 | 1745 | 1744 | 1638 |
| 570 | 20240530 | 094400 | 323837834 | 1744 | 1745 | 1746 | 1744 | 1964 |
| 571 | 20240530 | 094300 | 320411890 | 1745 | 1746 | 1746 | 1745 | 1199 |
| 572 | 20240530 | 094200 | 318318612 | 1746 | 1746 | 1746 | 1745 | 1883 |
| 573 | 20240530 | 094100 | 315032325 | 1746 | 1753 | 1755 | 1746 | 20247 |
| 574 | 20240530 | 094000 | 279606825 | 1753 | 1754 | 1755 | 1752 | 14499 |
| 575 | 20240530 | 093900 | 254190770 | 1755 | 1756 | 1756 | 1754 | 1640 |
| 576 | 20240530 | 093800 | 251313187 | 1754 | 1754 | 1754 | 1754 | 582 |
| 577 | 20240530 | 093700 | 250292359 | 1753 | 1755 | 1755 | 1753 | 10191 |
| 578 | 20240530 | 093600 | 232417452 | 1755 | 1756 | 1758 | 1755 | 6185 |
| 579 | 20240530 | 093500 | 221559012 | 1757 | 1758 | 1758 | 1757 | 392 |
| 580 | 20240530 | 093400 | 220869980 | 1758 | 1756 | 1758 | 1756 | 614 |
| 581 | 20240530 | 093300 | 219791192 | 1757 | 1757 | 1757 | 1757 | 527 |
| 582 | 20240530 | 093200 | 218865253 | 1757 | 1755 | 1757 | 1755 | 2573 |
| 583 | 20240530 | 093100 | 214347158 | 1754 | 1757 | 1758 | 1754 | 14024 |
| 584 | 20240530 | 093000 | 189721757 | 1760 | 1760 | 1760 | 1760 | 128 |
| 585 | 20240530 | 092900 | 189496477 | 1760 | 1758 | 1760 | 1757 | 2344 |
| 586 | 20240530 | 092800 | 185376687 | 1758 | 1759 | 1759 | 1757 | 5307 |
| 587 | 20240530 | 092700 | 176044124 | 1760 | 1761 | 1761 | 1760 | 4508 |
| 588 | 20240530 | 092600 | 168109668 | 1762 | 1760 | 1762 | 1760 | 1481 |
| 589 | 20240530 | 092500 | 165501906 | 1760 | 1763 | 1763 | 1760 | 2717 |
| 590 | 20240530 | 092400 | 160719393 | 1760 | 1763 | 1763 | 1760 | 1326 |
| 591 | 20240530 | 092300 | 158385603 | 1763 | 1761 | 1763 | 1761 | 576 |
| 592 | 20240530 | 092200 | 157370673 | 1762 | 1761 | 1762 | 1761 | 11 |
| 593 | 20240530 | 092100 | 157351301 | 1763 | 1761 | 1763 | 1755 | 4314 |
| 594 | 20240530 | 092000 | 149766969 | 1762 | 1761 | 1762 | 1761 | 11135 |
| 595 | 20240530 | 091900 | 130157159 | 1761 | 1759 | 1761 | 1756 | 3610 |
| 596 | 20240530 | 091800 | 123804354 | 1759 | 1758 | 1759 | 1755 | 448 |
| 597 | 20240530 | 091700 | 123016445 | 1759 | 1754 | 1759 | 1754 | 14 |
| 598 | 20240530 | 091600 | 122991884 | 1760 | 1760 | 1760 | 1754 | 507 |
| 599 | 20240530 | 091500 | 122102528 | 1760 | 1755 | 1760 | 1754 | 10304 |
| 600 | 20240530 | 091400 | 104027436 | 1760 | 1755 | 1760 | 1754 | 502 |
| 601 | 20240530 | 091300 | 103146914 | 1754 | 1760 | 1760 | 1754 | 4373 |
| 602 | 20240530 | 091200 | 95470128 | 1760 | 1760 | 1760 | 1755 | 378 |
| 603 | 20240530 | 091100 | 94805733 | 1760 | 1760 | 1760 | 1755 | 179 |
| 604 | 20240530 | 091000 | 94490748 | 1760 | 1758 | 1760 | 1754 | 1804 |
| 605 | 20240530 | 090900 | 91326490 | 1757 | 1756 | 1758 | 1753 | 7486 |
| 606 | 20240530 | 090800 | 78187712 | 1756 | 1755 | 1756 | 1755 | 301 |
| 607 | 20240530 | 090700 | 77659157 | 1756 | 1755 | 1756 | 1755 | 378 |
| 608 | 20240530 | 090600 | 76995589 | 1754 | 1756 | 1756 | 1754 | 7130 |
| 609 | 20240530 | 090500 | 64484831 | 1756 | 1757 | 1758 | 1756 | 10946 |
| 610 | 20240530 | 090400 | 45262254 | 1756 | 1758 | 1758 | 1756 | 4014 |
| 611 | 20240530 | 090300 | 38210484 | 1758 | 1762 | 1762 | 1758 | 1970 |
| 612 | 20240530 | 090200 | 34739484 | 1758 | 1758 | 1758 | 1758 | 400 |
| 613 | 20240530 | 090100 | 34036284 | 1762 | 1755 | 1765 | 1755 | 315 |
| 614 | 20240530 | 090000 | 33483442 | 1755 | 1757 | 1768 | 1755 | 15836 |