28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 183300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 3 | 20240530 | 183200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240530 | 183100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240530 | 183000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240530 | 182900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240530 | 182800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240530 | 182700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240530 | 182600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240530 | 182500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240530 | 182400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240530 | 182300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240530 | 182200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240530 | 182100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240530 | 182000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240530 | 181900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240530 | 181800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240530 | 181700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240530 | 181600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240530 | 181500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240530 | 181400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240530 | 181300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240530 | 181200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240530 | 181100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240530 | 181000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240530 | 180900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240530 | 180800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240530 | 180700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240530 | 180600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240530 | 180500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240530 | 180400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240530 | 180300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 33 | 20240530 | 180200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240530 | 180100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240530 | 180000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240530 | 175900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240530 | 175800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240530 | 175700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240530 | 175600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240530 | 175500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240530 | 175400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240530 | 175300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240530 | 175200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240530 | 175100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240530 | 175000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240530 | 174900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240530 | 174800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240530 | 174700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240530 | 174600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240530 | 174500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240530 | 174400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240530 | 174300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240530 | 174200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240530 | 174100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240530 | 174000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240530 | 173900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240530 | 173800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240530 | 173700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240530 | 173600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240530 | 173500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240530 | 173400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240530 | 173300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 63 | 20240530 | 173200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240530 | 173100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240530 | 173000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240530 | 172900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240530 | 172800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240530 | 172700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240530 | 172600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240530 | 172500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240530 | 172400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240530 | 172300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240530 | 172200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240530 | 172100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240530 | 172000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240530 | 171900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240530 | 171800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240530 | 171700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240530 | 171600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240530 | 171500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240530 | 171400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240530 | 171300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240530 | 171200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240530 | 171100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240530 | 171000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240530 | 170900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240530 | 170800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240530 | 170700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240530 | 170600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240530 | 170500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240530 | 170400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240530 | 170300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 93 | 20240530 | 170200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240530 | 170100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240530 | 170000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240530 | 165900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240530 | 165800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240530 | 165700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240530 | 165600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240530 | 165500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240530 | 165400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240530 | 165300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240530 | 165200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240530 | 165100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240530 | 165000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240530 | 164900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240530 | 164800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240530 | 164700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240530 | 164600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240530 | 164500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240530 | 164400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240530 | 164300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240530 | 164200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240530 | 164100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240530 | 164000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240530 | 163900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240530 | 163800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240530 | 163700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240530 | 163600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240530 | 163500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240530 | 163400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240530 | 163300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 123 | 20240530 | 163200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240530 | 163100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240530 | 163000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240530 | 162900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240530 | 162800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240530 | 162700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240530 | 162600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240530 | 162500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240530 | 162400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240530 | 162300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240530 | 162200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240530 | 162100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240530 | 162000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240530 | 161900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240530 | 161800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240530 | 161700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240530 | 161600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240530 | 161500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240530 | 161400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240530 | 161300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240530 | 161200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240530 | 161100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240530 | 161000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240530 | 160900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240530 | 160800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240530 | 160700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240530 | 160600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240530 | 160500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240530 | 160400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240530 | 160300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 153 | 20240530 | 160200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240530 | 160100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240530 | 160000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240530 | 155900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240530 | 155800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240530 | 155700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240530 | 155600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240530 | 155500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240530 | 155400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240530 | 155300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240530 | 155200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240530 | 155100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240530 | 155000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240530 | 154900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240530 | 154800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240530 | 154700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240530 | 154600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240530 | 154500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240530 | 154400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240530 | 154300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240530 | 154200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240530 | 154100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240530 | 154000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240530 | 153900 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240530 | 153800 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240530 | 153700 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240530 | 153600 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240530 | 153500 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240530 | 153400 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240530 | 153300 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 183 | 20240530 | 153200 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240530 | 153100 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240530 | 153000 | 1614966355 | 4245 | 4245 | 4245 | 4245 | 10706 |
| 186 | 20240530 | 152900 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240530 | 152800 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240530 | 152700 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240530 | 152600 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240530 | 152500 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240530 | 152400 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240530 | 152300 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240530 | 152200 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240530 | 152100 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240530 | 152000 | 1569519385 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240530 | 151900 | 1569519385 | 4265 | 4240 | 4265 | 4240 | 1904 |
| 197 | 20240530 | 151800 | 1561444550 | 4240 | 4245 | 4245 | 4240 | 1986 |
| 198 | 20240530 | 151700 | 1553014530 | 4245 | 4250 | 4250 | 4245 | 1476 |
| 199 | 20240530 | 151600 | 1546746365 | 4245 | 4245 | 4255 | 4240 | 1927 |
| 200 | 20240530 | 151500 | 1538564655 | 4240 | 4245 | 4245 | 4240 | 353 |
| 201 | 20240530 | 151400 | 1537067920 | 4245 | 4245 | 4245 | 4240 | 1846 |
| 202 | 20240530 | 151300 | 1529232245 | 4250 | 4245 | 4250 | 4245 | 28 |
| 203 | 20240530 | 151200 | 1529113370 | 4245 | 4245 | 4245 | 4245 | 3754 |
| 204 | 20240530 | 151100 | 1513177640 | 4245 | 4250 | 4250 | 4245 | 1234 |
| 205 | 20240530 | 151000 | 1507936765 | 4245 | 4250 | 4250 | 4245 | 9816 |
| 206 | 20240530 | 150900 | 1466221605 | 4250 | 4260 | 4260 | 4250 | 7888 |
| 207 | 20240530 | 150800 | 1432661910 | 4255 | 4260 | 4260 | 4255 | 17 |
| 208 | 20240530 | 150700 | 1432589550 | 4255 | 4260 | 4260 | 4255 | 22 |
| 209 | 20240530 | 150600 | 1432495865 | 4255 | 4255 | 4260 | 4255 | 71 |
| 210 | 20240530 | 150500 | 1432193740 | 4260 | 4255 | 4260 | 4255 | 1278 |
| 211 | 20240530 | 150400 | 1426750630 | 4255 | 4260 | 4260 | 4255 | 10 |
| 212 | 20240530 | 150300 | 1426708070 | 4255 | 4255 | 4255 | 4255 | 173 |
| 213 | 20240530 | 150200 | 1425971955 | 4255 | 4260 | 4260 | 4255 | 52 |
| 214 | 20240530 | 150100 | 1425750680 | 4255 | 4255 | 4255 | 4255 | 158 |
| 215 | 20240530 | 150000 | 1425078390 | 4255 | 4255 | 4260 | 4255 | 266 |
| 216 | 20240530 | 145900 | 1423946490 | 4260 | 4260 | 4260 | 4260 | 2 |
| 217 | 20240530 | 145800 | 1423937970 | 4255 | 4265 | 4265 | 4255 | 1231 |
| 218 | 20240530 | 145700 | 1418693965 | 4265 | 4260 | 4265 | 4260 | 885 |
| 219 | 20240530 | 145600 | 1414920360 | 4265 | 4265 | 4265 | 4265 | 2 |
| 220 | 20240530 | 145500 | 1414911830 | 4260 | 4260 | 4265 | 4260 | 378 |
| 221 | 20240530 | 145400 | 1413301540 | 4265 | 4265 | 4265 | 4260 | 298 |
| 222 | 20240530 | 145300 | 1412031480 | 4265 | 4260 | 4265 | 4260 | 150 |
| 223 | 20240530 | 145200 | 1411392470 | 4265 | 4260 | 4265 | 4260 | 147 |
| 224 | 20240530 | 145100 | 1410766240 | 4265 | 4265 | 4265 | 4265 | 4 |
| 225 | 20240530 | 145000 | 1410749180 | 4260 | 4265 | 4265 | 4260 | 151 |
| 226 | 20240530 | 144900 | 1410105900 | 4265 | 4275 | 4275 | 4260 | 160 |
| 227 | 20240530 | 144800 | 1409424145 | 4265 | 4270 | 4270 | 4265 | 171 |
| 228 | 20240530 | 144700 | 1408694820 | 4275 | 4270 | 4275 | 4270 | 8 |
| 229 | 20240530 | 144600 | 1408660630 | 4275 | 4265 | 4275 | 4265 | 510 |
| 230 | 20240530 | 144500 | 1406480445 | 4260 | 4265 | 4265 | 4260 | 22 |
| 231 | 20240530 | 144400 | 1406386710 | 4260 | 4265 | 4265 | 4260 | 186 |
| 232 | 20240530 | 144300 | 1405594335 | 4260 | 4260 | 4265 | 4260 | 452 |
| 233 | 20240530 | 144200 | 1403668795 | 4260 | 4260 | 4275 | 4260 | 212 |
| 234 | 20240530 | 144100 | 1402765600 | 4260 | 4265 | 4265 | 4260 | 4 |
| 235 | 20240530 | 144000 | 1402748545 | 4260 | 4265 | 4265 | 4260 | 184 |
| 236 | 20240530 | 143900 | 1401964660 | 4260 | 4260 | 4265 | 4260 | 155 |
| 237 | 20240530 | 143800 | 1401304335 | 4265 | 4265 | 4275 | 4265 | 159 |
| 238 | 20240530 | 143700 | 1400626180 | 4265 | 4265 | 4265 | 4265 | 16 |
| 239 | 20240530 | 143600 | 1400557940 | 4265 | 4265 | 4265 | 4265 | 152 |
| 240 | 20240530 | 143500 | 1399909660 | 4265 | 4265 | 4265 | 4265 | 163 |
| 241 | 20240530 | 143400 | 1399214465 | 4265 | 4265 | 4265 | 4265 | 171 |
| 242 | 20240530 | 143300 | 1398485150 | 4265 | 4265 | 4265 | 4265 | 13 |
| 243 | 20240530 | 143200 | 1398429705 | 4265 | 4265 | 4265 | 4265 | 1176 |
| 244 | 20240530 | 143100 | 1393414065 | 4265 | 4270 | 4270 | 4265 | 231 |
| 245 | 20240530 | 143000 | 1392428555 | 4275 | 4275 | 4275 | 4275 | 4 |
| 246 | 20240530 | 142900 | 1392411455 | 4275 | 4275 | 4275 | 4270 | 171 |
| 247 | 20240530 | 142800 | 1391681260 | 4265 | 4270 | 4270 | 4265 | 22 |
| 248 | 20240530 | 142700 | 1391587410 | 4265 | 4265 | 4270 | 4265 | 1113 |
| 249 | 20240530 | 142600 | 1386839505 | 4260 | 4265 | 4265 | 4260 | 163 |
| 250 | 20240530 | 142500 | 1386145105 | 4260 | 4260 | 4260 | 4260 | 156 |
| 251 | 20240530 | 142400 | 1385480545 | 4260 | 4260 | 4260 | 4260 | 0 |
| 252 | 20240530 | 142300 | 1385480545 | 4260 | 4260 | 4260 | 4260 | 161 |
| 253 | 20240530 | 142200 | 1384794685 | 4265 | 4260 | 4265 | 4260 | 194 |
| 254 | 20240530 | 142100 | 1383968010 | 4260 | 4260 | 4265 | 4260 | 240 |
| 255 | 20240530 | 142000 | 1382945375 | 4260 | 4260 | 4260 | 4260 | 151 |
| 256 | 20240530 | 141900 | 1382302115 | 4260 | 4260 | 4260 | 4260 | 1080 |
| 257 | 20240530 | 141800 | 1377701315 | 4255 | 4260 | 4260 | 4255 | 1222 |
| 258 | 20240530 | 141700 | 1372497000 | 4260 | 4260 | 4260 | 4260 | 271 |
| 259 | 20240530 | 141600 | 1371342540 | 4255 | 4255 | 4255 | 4255 | 146 |
| 260 | 20240530 | 141500 | 1370721310 | 4260 | 4260 | 4265 | 4260 | 1652 |
| 261 | 20240530 | 141400 | 1363683770 | 4260 | 4260 | 4260 | 4260 | 1610 |
| 262 | 20240530 | 141300 | 1356825170 | 4260 | 4265 | 4265 | 4260 | 1262 |
| 263 | 20240530 | 141200 | 1351449020 | 4270 | 4270 | 4270 | 4270 | 101 |
| 264 | 20240530 | 141100 | 1351017750 | 4260 | 4265 | 4265 | 4260 | 168 |
| 265 | 20240530 | 141000 | 1350302060 | 4260 | 4265 | 4265 | 4260 | 167 |
| 266 | 20240530 | 140900 | 1349590610 | 4270 | 4270 | 4270 | 4270 | 106 |
| 267 | 20240530 | 140800 | 1349137990 | 4270 | 4270 | 4270 | 4270 | 4 |
| 268 | 20240530 | 140700 | 1349120910 | 4270 | 4265 | 4270 | 4265 | 175 |
| 269 | 20240530 | 140600 | 1348374530 | 4255 | 4260 | 4260 | 4255 | 162 |
| 270 | 20240530 | 140500 | 1347685190 | 4255 | 4265 | 4265 | 4255 | 157 |
| 271 | 20240530 | 140400 | 1347017100 | 4255 | 4260 | 4260 | 4255 | 171 |
| 272 | 20240530 | 140300 | 1346289480 | 4265 | 4260 | 4265 | 4260 | 15 |
| 273 | 20240530 | 140200 | 1346225575 | 4255 | 4260 | 4260 | 4255 | 182 |
| 274 | 20240530 | 140100 | 1345451155 | 4260 | 4255 | 4260 | 4255 | 236 |
| 275 | 20240530 | 140000 | 1344446965 | 4260 | 4260 | 4260 | 4260 | 5 |
| 276 | 20240530 | 135900 | 1344425665 | 4255 | 4260 | 4260 | 4255 | 151 |
| 277 | 20240530 | 135800 | 1343783145 | 4260 | 4265 | 4265 | 4260 | 147 |
| 278 | 20240530 | 135700 | 1343156805 | 4265 | 4260 | 4265 | 4260 | 225 |
| 279 | 20240530 | 135600 | 1342198285 | 4260 | 4265 | 4265 | 4260 | 167 |
| 280 | 20240530 | 135500 | 1341486855 | 4255 | 4260 | 4260 | 4255 | 25 |
| 281 | 20240530 | 135400 | 1341380465 | 4255 | 4260 | 4260 | 4255 | 185 |
| 282 | 20240530 | 135300 | 1340592555 | 4255 | 4255 | 4260 | 4255 | 346 |
| 283 | 20240530 | 135200 | 1339120305 | 4260 | 4255 | 4260 | 4255 | 77 |
| 284 | 20240530 | 135100 | 1338792625 | 4260 | 4255 | 4260 | 4255 | 333 |
| 285 | 20240530 | 135000 | 1337374055 | 4250 | 4255 | 4255 | 4250 | 182 |
| 286 | 20240530 | 134900 | 1336600520 | 4250 | 4255 | 4255 | 4250 | 146 |
| 287 | 20240530 | 134800 | 1335980005 | 4250 | 4255 | 4260 | 4250 | 915 |
| 288 | 20240530 | 134700 | 1332086705 | 4260 | 4255 | 4260 | 4255 | 146 |
| 289 | 20240530 | 134600 | 1331465455 | 4260 | 4260 | 4260 | 4260 | 10 |
| 290 | 20240530 | 134500 | 1331422855 | 4255 | 4260 | 4260 | 4255 | 150 |
| 291 | 20240530 | 134400 | 1330784595 | 4260 | 4260 | 4260 | 4255 | 150 |
| 292 | 20240530 | 134300 | 1330146325 | 4260 | 4260 | 4265 | 4260 | 466 |
| 293 | 20240530 | 134200 | 1328161155 | 4265 | 4265 | 4265 | 4265 | 2 |
| 294 | 20240530 | 134100 | 1328152625 | 4260 | 4260 | 4260 | 4260 | 714 |
| 295 | 20240530 | 134000 | 1325110985 | 4255 | 4255 | 4260 | 4255 | 5660 |
| 296 | 20240530 | 133900 | 1301027355 | 4255 | 4270 | 4270 | 4255 | 1556 |
| 297 | 20240530 | 133800 | 1294399065 | 4260 | 4260 | 4270 | 4260 | 5500 |
| 298 | 20240530 | 133700 | 1270969005 | 4260 | 4260 | 4260 | 4260 | 0 |
| 299 | 20240530 | 133600 | 1270969005 | 4260 | 4260 | 4265 | 4260 | 2276 |
| 300 | 20240530 | 133500 | 1261263270 | 4265 | 4265 | 4265 | 4265 | 400 |
| 301 | 20240530 | 133400 | 1259557270 | 4265 | 4265 | 4265 | 4265 | 192 |
| 302 | 20240530 | 133300 | 1258738390 | 4265 | 4265 | 4265 | 4265 | 194 |
| 303 | 20240530 | 133200 | 1257910980 | 4270 | 4265 | 4270 | 4265 | 1260 |
| 304 | 20240530 | 133100 | 1252536760 | 4265 | 4270 | 4270 | 4265 | 155 |
| 305 | 20240530 | 133000 | 1251875680 | 4265 | 4265 | 4265 | 4265 | 161 |
| 306 | 20240530 | 132900 | 1251189015 | 4275 | 4265 | 4275 | 4265 | 216 |
| 307 | 20240530 | 132800 | 1250267760 | 4275 | 4270 | 4275 | 4270 | 65 |
| 308 | 20240530 | 132700 | 1249990205 | 4265 | 4270 | 4270 | 4265 | 162 |
| 309 | 20240530 | 132600 | 1249299265 | 4265 | 4270 | 4270 | 4265 | 158 |
| 310 | 20240530 | 132500 | 1248625390 | 4275 | 4265 | 4275 | 4265 | 175 |
| 311 | 20240530 | 132400 | 1247879000 | 4265 | 4270 | 4270 | 4265 | 79 |
| 312 | 20240530 | 132300 | 1247541675 | 4270 | 4270 | 4270 | 4270 | 2393 |
| 313 | 20240530 | 132200 | 1237323565 | 4270 | 4270 | 4270 | 4270 | 170 |
| 314 | 20240530 | 132100 | 1236597665 | 4270 | 4270 | 4270 | 4270 | 36 |
| 315 | 20240530 | 132000 | 1236443945 | 4270 | 4275 | 4275 | 4270 | 742 |
| 316 | 20240530 | 131900 | 1233271900 | 4275 | 4275 | 4275 | 4275 | 1298 |
| 317 | 20240530 | 131800 | 1227722950 | 4275 | 4275 | 4275 | 4275 | 11 |
| 318 | 20240530 | 131700 | 1227675925 | 4275 | 4270 | 4275 | 4270 | 970 |
| 319 | 20240530 | 131600 | 1223529255 | 4270 | 4275 | 4275 | 4270 | 305 |
| 320 | 20240530 | 131500 | 1222226895 | 4275 | 4280 | 4280 | 4275 | 1480 |
| 321 | 20240530 | 131400 | 1215899890 | 4275 | 4280 | 4280 | 4275 | 203 |
| 322 | 20240530 | 131300 | 1215031890 | 4280 | 4275 | 4280 | 4275 | 164 |
| 323 | 20240530 | 131200 | 1214330780 | 4275 | 4280 | 4280 | 4275 | 108 |
| 324 | 20240530 | 131100 | 1213869075 | 4275 | 4280 | 4280 | 4275 | 170 |
| 325 | 20240530 | 131000 | 1213142320 | 4275 | 4275 | 4275 | 4275 | 150 |
| 326 | 20240530 | 130900 | 1212501070 | 4275 | 4275 | 4275 | 4275 | 143 |
| 327 | 20240530 | 130800 | 1211889745 | 4275 | 4280 | 4280 | 4275 | 79 |
| 328 | 20240530 | 130700 | 1211551905 | 4275 | 4275 | 4275 | 4275 | 159 |
| 329 | 20240530 | 130600 | 1210872180 | 4275 | 4275 | 4275 | 4275 | 172 |
| 330 | 20240530 | 130500 | 1210136880 | 4285 | 4285 | 4285 | 4285 | 11 |
| 331 | 20240530 | 130400 | 1210089745 | 4275 | 4280 | 4280 | 4275 | 260 |
| 332 | 20240530 | 130300 | 1208977770 | 4280 | 4285 | 4285 | 4280 | 176 |
| 333 | 20240530 | 130200 | 1208224475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 334 | 20240530 | 130100 | 1208224475 | 4290 | 4290 | 4290 | 4290 | 1 |
| 335 | 20240530 | 130000 | 1208220185 | 4280 | 4285 | 4295 | 4280 | 107 |
| 336 | 20240530 | 125900 | 1207761525 | 4285 | 4285 | 4285 | 4285 | 532 |
| 337 | 20240530 | 125800 | 1205481905 | 4285 | 4285 | 4285 | 4285 | 17 |
| 338 | 20240530 | 125700 | 1205409060 | 4280 | 4280 | 4280 | 4280 | 0 |
| 339 | 20240530 | 125600 | 1205409060 | 4280 | 4280 | 4280 | 4280 | 74 |
| 340 | 20240530 | 125500 | 1205092340 | 4285 | 4280 | 4285 | 4280 | 517 |
| 341 | 20240530 | 125400 | 1202879495 | 4280 | 4280 | 4280 | 4280 | 0 |
| 342 | 20240530 | 125300 | 1202879495 | 4280 | 4285 | 4285 | 4280 | 18 |
| 343 | 20240530 | 125200 | 1202802370 | 4280 | 4285 | 4285 | 4280 | 84 |
| 344 | 20240530 | 125100 | 1202442465 | 4285 | 4285 | 4285 | 4285 | 0 |
| 345 | 20240530 | 125000 | 1202442465 | 4285 | 4285 | 4290 | 4285 | 943 |
| 346 | 20240530 | 124900 | 1198401630 | 4290 | 4290 | 4290 | 4290 | 277 |
| 347 | 20240530 | 124800 | 1197213300 | 4290 | 4300 | 4300 | 4290 | 2378 |
| 348 | 20240530 | 124700 | 1186988810 | 4300 | 4300 | 4300 | 4300 | 0 |
| 349 | 20240530 | 124600 | 1186988810 | 4300 | 4300 | 4300 | 4300 | 0 |
| 350 | 20240530 | 124500 | 1186988810 | 4300 | 4280 | 4300 | 4280 | 1115 |
| 351 | 20240530 | 124400 | 1182210790 | 4270 | 4270 | 4275 | 4270 | 75 |
| 352 | 20240530 | 124300 | 1181890215 | 4280 | 4270 | 4280 | 4270 | 44 |
| 353 | 20240530 | 124200 | 1181702175 | 4275 | 4275 | 4275 | 4275 | 517 |
| 354 | 20240530 | 124100 | 1179492000 | 4270 | 4275 | 4275 | 4270 | 35 |
| 355 | 20240530 | 124000 | 1179342465 | 4270 | 4275 | 4275 | 4270 | 272 |
| 356 | 20240530 | 123900 | 1178180025 | 4270 | 4280 | 4280 | 4270 | 36 |
| 357 | 20240530 | 123800 | 1178025975 | 4280 | 4280 | 4285 | 4280 | 84 |
| 358 | 20240530 | 123700 | 1177666370 | 4280 | 4275 | 4280 | 4275 | 800 |
| 359 | 20240530 | 123600 | 1174242650 | 4270 | 4285 | 4285 | 4270 | 1951 |
| 360 | 20240530 | 123500 | 1165893445 | 4275 | 4275 | 4275 | 4275 | 0 |
| 361 | 20240530 | 123400 | 1165893445 | 4275 | 4275 | 4275 | 4275 | 1000 |
| 362 | 20240530 | 123300 | 1161618445 | 4270 | 4270 | 4275 | 4270 | 173 |
| 363 | 20240530 | 123200 | 1160879650 | 4270 | 4265 | 4270 | 4265 | 85 |
| 364 | 20240530 | 123100 | 1160516935 | 4265 | 4305 | 4305 | 4265 | 674 |
| 365 | 20240530 | 123000 | 1157638490 | 4265 | 4275 | 4295 | 4265 | 3393 |
| 366 | 20240530 | 122900 | 1143119250 | 4265 | 4265 | 4275 | 4265 | 131 |
| 367 | 20240530 | 122800 | 1142560360 | 4275 | 4275 | 4275 | 4275 | 1869 |
| 368 | 20240530 | 122700 | 1134570385 | 4265 | 4265 | 4265 | 4265 | 170 |
| 369 | 20240530 | 122600 | 1133845335 | 4275 | 4265 | 4275 | 4265 | 188 |
| 370 | 20240530 | 122500 | 1133043340 | 4270 | 4270 | 4270 | 4270 | 240 |
| 371 | 20240530 | 122400 | 1132018540 | 4270 | 4275 | 4275 | 4270 | 213 |
| 372 | 20240530 | 122300 | 1131108945 | 4270 | 4270 | 4270 | 4270 | 177 |
| 373 | 20240530 | 122200 | 1130353155 | 4270 | 4270 | 4270 | 4270 | 1018 |
| 374 | 20240530 | 122100 | 1126006295 | 4275 | 4270 | 4275 | 4270 | 183 |
| 375 | 20240530 | 122000 | 1125224805 | 4270 | 4275 | 4275 | 4270 | 158 |
| 376 | 20240530 | 121900 | 1124550130 | 4280 | 4280 | 4280 | 4280 | 17 |
| 377 | 20240530 | 121800 | 1124477370 | 4270 | 4270 | 4270 | 4270 | 0 |
| 378 | 20240530 | 121700 | 1124477370 | 4270 | 4280 | 4280 | 4270 | 159 |
| 379 | 20240530 | 121600 | 1123797755 | 4270 | 4270 | 4270 | 4270 | 137 |
| 380 | 20240530 | 121500 | 1123212765 | 4275 | 4275 | 4275 | 4275 | 0 |
| 381 | 20240530 | 121400 | 1123212765 | 4275 | 4270 | 4275 | 4270 | 5109 |
| 382 | 20240530 | 121300 | 1101377070 | 4270 | 4285 | 4285 | 4270 | 8637 |
| 383 | 20240530 | 121200 | 1064451545 | 4280 | 4285 | 4285 | 4280 | 362 |
| 384 | 20240530 | 121100 | 1062901295 | 4280 | 4280 | 4280 | 4280 | 267 |
| 385 | 20240530 | 121000 | 1061758535 | 4280 | 4285 | 4285 | 4280 | 10 |
| 386 | 20240530 | 120900 | 1061715730 | 4280 | 4280 | 4285 | 4280 | 300 |
| 387 | 20240530 | 120800 | 1060431640 | 4280 | 4280 | 4280 | 4280 | 145 |
| 388 | 20240530 | 120700 | 1059811040 | 4285 | 4285 | 4285 | 4285 | 217 |
| 389 | 20240530 | 120600 | 1058881195 | 4280 | 4285 | 4285 | 4280 | 160 |
| 390 | 20240530 | 120500 | 1058196390 | 4280 | 4285 | 4285 | 4280 | 270 |
| 391 | 20240530 | 120400 | 1057040705 | 4280 | 4280 | 4285 | 4280 | 91 |
| 392 | 20240530 | 120300 | 1056651220 | 4280 | 4285 | 4285 | 4280 | 153 |
| 393 | 20240530 | 120200 | 1055996375 | 4285 | 4280 | 4285 | 4280 | 172 |
| 394 | 20240530 | 120100 | 1055260125 | 4280 | 4280 | 4280 | 4280 | 67 |
| 395 | 20240530 | 120000 | 1054973365 | 4280 | 4280 | 4285 | 4280 | 3055 |
| 396 | 20240530 | 115900 | 1041897875 | 4280 | 4285 | 4285 | 4280 | 277 |
| 397 | 20240530 | 115800 | 1040711815 | 4280 | 4280 | 4280 | 4280 | 173 |
| 398 | 20240530 | 115700 | 1039971375 | 4285 | 4285 | 4290 | 4285 | 6605 |
| 399 | 20240530 | 115600 | 1011668860 | 4285 | 4285 | 4285 | 4285 | 170 |
| 400 | 20240530 | 115500 | 1010940410 | 4290 | 4285 | 4290 | 4285 | 179 |
| 401 | 20240530 | 115400 | 1010173300 | 4295 | 4295 | 4295 | 4295 | 0 |
| 402 | 20240530 | 115300 | 1010173300 | 4295 | 4290 | 4295 | 4290 | 106 |
| 403 | 20240530 | 115200 | 1009718480 | 4290 | 4290 | 4290 | 4290 | 1 |
| 404 | 20240530 | 115100 | 1009714190 | 4290 | 4290 | 4290 | 4290 | 1 |
| 405 | 20240530 | 115000 | 1009709900 | 4290 | 4290 | 4290 | 4290 | 17 |
| 406 | 20240530 | 114900 | 1009636970 | 4290 | 4290 | 4290 | 4290 | 3 |
| 407 | 20240530 | 114800 | 1009624100 | 4295 | 4295 | 4295 | 4295 | 17 |
| 408 | 20240530 | 114700 | 1009551085 | 4290 | 4290 | 4290 | 4290 | 1 |
| 409 | 20240530 | 114600 | 1009546795 | 4290 | 4290 | 4290 | 4290 | 237 |
| 410 | 20240530 | 114500 | 1008530065 | 4290 | 4285 | 4290 | 4285 | 171 |
| 411 | 20240530 | 114400 | 1007796750 | 4290 | 4290 | 4290 | 4290 | 70 |
| 412 | 20240530 | 114300 | 1007496450 | 4290 | 4295 | 4295 | 4290 | 22 |
| 413 | 20240530 | 114200 | 1007401985 | 4290 | 4300 | 4300 | 4290 | 2173 |
| 414 | 20240530 | 114100 | 998064335 | 4300 | 4315 | 4315 | 4300 | 65 |
| 415 | 20240530 | 114000 | 997784580 | 4310 | 4300 | 4310 | 4300 | 3688 |
| 416 | 20240530 | 113900 | 981893085 | 4295 | 4295 | 4300 | 4290 | 6025 |
| 417 | 20240530 | 113800 | 955993330 | 4290 | 4290 | 4295 | 4290 | 207 |
| 418 | 20240530 | 113700 | 955105215 | 4290 | 4290 | 4295 | 4290 | 107 |
| 419 | 20240530 | 113600 | 954646085 | 4295 | 4295 | 4295 | 4295 | 17 |
| 420 | 20240530 | 113500 | 954573070 | 4295 | 4295 | 4295 | 4295 | 23 |
| 421 | 20240530 | 113400 | 954474285 | 4290 | 4290 | 4290 | 4290 | 100 |
| 422 | 20240530 | 113300 | 954045285 | 4295 | 4290 | 4295 | 4290 | 92 |
| 423 | 20240530 | 113200 | 953650520 | 4285 | 4290 | 4290 | 4285 | 435 |
| 424 | 20240530 | 113100 | 951784855 | 4290 | 4290 | 4290 | 4290 | 16 |
| 425 | 20240530 | 113000 | 951716215 | 4285 | 4285 | 4285 | 4285 | 0 |
| 426 | 20240530 | 112900 | 951716215 | 4285 | 4290 | 4295 | 4285 | 424 |
| 427 | 20240530 | 112800 | 949896910 | 4290 | 4295 | 4295 | 4290 | 1922 |
| 428 | 20240530 | 112700 | 941651525 | 4290 | 4290 | 4290 | 4290 | 0 |
| 429 | 20240530 | 112600 | 941651525 | 4290 | 4290 | 4290 | 4285 | 1841 |
| 430 | 20240530 | 112500 | 933754395 | 4290 | 4290 | 4290 | 4290 | 244 |
| 431 | 20240530 | 112400 | 932707635 | 4295 | 4290 | 4295 | 4290 | 27 |
| 432 | 20240530 | 112300 | 932591725 | 4290 | 4285 | 4290 | 4285 | 65 |
| 433 | 20240530 | 112200 | 932313125 | 4290 | 4290 | 4290 | 4290 | 345 |
| 434 | 20240530 | 112100 | 930833075 | 4290 | 4295 | 4295 | 4290 | 736 |
| 435 | 20240530 | 112000 | 927675455 | 4295 | 4295 | 4295 | 4295 | 0 |
| 436 | 20240530 | 111900 | 927675455 | 4295 | 4295 | 4295 | 4295 | 482 |
| 437 | 20240530 | 111800 | 925605265 | 4290 | 4290 | 4295 | 4290 | 2192 |
| 438 | 20240530 | 111700 | 916196585 | 4295 | 4300 | 4300 | 4295 | 835 |
| 439 | 20240530 | 111600 | 912610180 | 4295 | 4295 | 4295 | 4295 | 0 |
| 440 | 20240530 | 111500 | 912610180 | 4295 | 4295 | 4295 | 4295 | 201 |
| 441 | 20240530 | 111400 | 911746885 | 4295 | 4305 | 4305 | 4290 | 4547 |
| 442 | 20240530 | 111300 | 892209820 | 4305 | 4300 | 4305 | 4300 | 231 |
| 443 | 20240530 | 111200 | 891216470 | 4300 | 4310 | 4310 | 4300 | 174 |
| 444 | 20240530 | 111100 | 890468100 | 4310 | 4300 | 4310 | 4300 | 154 |
| 445 | 20240530 | 111000 | 889805890 | 4305 | 4310 | 4310 | 4305 | 37 |
| 446 | 20240530 | 110900 | 889646600 | 4305 | 4305 | 4310 | 4305 | 279 |
| 447 | 20240530 | 110800 | 888445425 | 4305 | 4305 | 4305 | 4305 | 393 |
| 448 | 20240530 | 110700 | 886753560 | 4310 | 4310 | 4310 | 4310 | 17 |
| 449 | 20240530 | 110600 | 886680290 | 4305 | 4305 | 4305 | 4305 | 158 |
| 450 | 20240530 | 110500 | 886000100 | 4305 | 4315 | 4315 | 4305 | 161 |
| 451 | 20240530 | 110400 | 885306825 | 4315 | 4310 | 4315 | 4305 | 211 |
| 452 | 20240530 | 110300 | 884398080 | 4305 | 4305 | 4305 | 4305 | 300 |
| 453 | 20240530 | 110200 | 883106580 | 4305 | 4310 | 4310 | 4305 | 256 |
| 454 | 20240530 | 110100 | 882004150 | 4305 | 4310 | 4310 | 4305 | 222 |
| 455 | 20240530 | 110000 | 881048080 | 4305 | 4315 | 4315 | 4305 | 31 |
| 456 | 20240530 | 105900 | 880914455 | 4305 | 4305 | 4315 | 4305 | 845 |
| 457 | 20240530 | 105800 | 877276050 | 4305 | 4305 | 4305 | 4305 | 152 |
| 458 | 20240530 | 105700 | 876621690 | 4320 | 4310 | 4320 | 4310 | 174 |
| 459 | 20240530 | 105600 | 875871580 | 4310 | 4310 | 4310 | 4310 | 0 |
| 460 | 20240530 | 105500 | 875871580 | 4310 | 4320 | 4320 | 4310 | 1093 |
| 461 | 20240530 | 105400 | 871160570 | 4315 | 4315 | 4315 | 4315 | 350 |
| 462 | 20240530 | 105300 | 869650320 | 4320 | 4320 | 4320 | 4320 | 0 |
| 463 | 20240530 | 105200 | 869650320 | 4320 | 4315 | 4320 | 4310 | 5366 |
| 464 | 20240530 | 105100 | 846496725 | 4310 | 4315 | 4315 | 4310 | 221 |
| 465 | 20240530 | 105000 | 845543965 | 4315 | 4310 | 4315 | 4310 | 113 |
| 466 | 20240530 | 104900 | 845056650 | 4315 | 4310 | 4315 | 4310 | 448 |
| 467 | 20240530 | 104800 | 843125670 | 4310 | 4310 | 4310 | 4300 | 1541 |
| 468 | 20240530 | 104700 | 836484275 | 4300 | 4305 | 4305 | 4300 | 158 |
| 469 | 20240530 | 104600 | 835804105 | 4305 | 4305 | 4315 | 4305 | 238 |
| 470 | 20240530 | 104500 | 834778965 | 4305 | 4320 | 4320 | 4305 | 28 |
| 471 | 20240530 | 104400 | 834658185 | 4305 | 4310 | 4310 | 4305 | 152 |
| 472 | 20240530 | 104300 | 834003815 | 4305 | 4320 | 4320 | 4305 | 54 |
| 473 | 20240530 | 104200 | 833771090 | 4305 | 4305 | 4310 | 4305 | 1372 |
| 474 | 20240530 | 104100 | 827858180 | 4300 | 4305 | 4305 | 4300 | 515 |
| 475 | 20240530 | 104000 | 825641150 | 4295 | 4310 | 4320 | 4295 | 11362 |
| 476 | 20240530 | 103900 | 776754835 | 4310 | 4310 | 4310 | 4310 | 36 |
| 477 | 20240530 | 103800 | 776599675 | 4315 | 4305 | 4315 | 4305 | 585 |
| 478 | 20240530 | 103700 | 774078490 | 4305 | 4315 | 4315 | 4305 | 208 |
| 479 | 20240530 | 103600 | 773182175 | 4315 | 4325 | 4325 | 4315 | 26 |
| 480 | 20240530 | 103500 | 773069785 | 4320 | 4320 | 4320 | 4320 | 0 |
| 481 | 20240530 | 103400 | 773069785 | 4320 | 4320 | 4320 | 4320 | 18 |
| 482 | 20240530 | 103300 | 772992025 | 4325 | 4310 | 4325 | 4310 | 1504 |
| 483 | 20240530 | 103200 | 766494255 | 4315 | 4310 | 4315 | 4310 | 1596 |
| 484 | 20240530 | 103100 | 759608110 | 4310 | 4315 | 4315 | 4310 | 844 |
| 485 | 20240530 | 103000 | 755967280 | 4315 | 4315 | 4315 | 4315 | 220 |
| 486 | 20240530 | 102900 | 755017980 | 4320 | 4320 | 4320 | 4320 | 0 |
| 487 | 20240530 | 102800 | 755017980 | 4320 | 4315 | 4320 | 4315 | 35 |
| 488 | 20240530 | 102700 | 754866870 | 4325 | 4325 | 4325 | 4325 | 0 |
| 489 | 20240530 | 102600 | 754866870 | 4325 | 4325 | 4325 | 4315 | 419 |
| 490 | 20240530 | 102500 | 753055405 | 4325 | 4325 | 4325 | 4325 | 90 |
| 491 | 20240530 | 102400 | 752666155 | 4330 | 4335 | 4335 | 4330 | 604 |
| 492 | 20240530 | 102300 | 750050755 | 4335 | 4330 | 4335 | 4330 | 21 |
| 493 | 20240530 | 102200 | 749959725 | 4330 | 4330 | 4335 | 4330 | 172 |
| 494 | 20240530 | 102100 | 749214960 | 4330 | 4330 | 4335 | 4330 | 347 |
| 495 | 20240530 | 102000 | 747712115 | 4330 | 4330 | 4335 | 4330 | 168 |
| 496 | 20240530 | 101900 | 746984430 | 4330 | 4330 | 4335 | 4330 | 1769 |
| 497 | 20240530 | 101800 | 739324565 | 4330 | 4330 | 4330 | 4330 | 314 |
| 498 | 20240530 | 101700 | 737964945 | 4330 | 4325 | 4330 | 4325 | 7092 |
| 499 | 20240530 | 101600 | 707260560 | 4325 | 4315 | 4325 | 4315 | 359 |
| 500 | 20240530 | 101500 | 705709730 | 4315 | 4320 | 4320 | 4315 | 184 |
| 501 | 20240530 | 101400 | 704915765 | 4315 | 4325 | 4325 | 4315 | 174 |
| 502 | 20240530 | 101300 | 704164785 | 4315 | 4315 | 4315 | 4315 | 167 |
| 503 | 20240530 | 101200 | 703444180 | 4315 | 4325 | 4325 | 4315 | 164 |
| 504 | 20240530 | 101100 | 702736340 | 4315 | 4320 | 4320 | 4315 | 750 |
| 505 | 20240530 | 101000 | 699496490 | 4320 | 4320 | 4320 | 4320 | 281 |
| 506 | 20240530 | 100900 | 698282570 | 4315 | 4315 | 4325 | 4310 | 3005 |
| 507 | 20240530 | 100800 | 685323585 | 4305 | 4305 | 4305 | 4305 | 2685 |
| 508 | 20240530 | 100700 | 673764660 | 4305 | 4300 | 4305 | 4295 | 202 |
| 509 | 20240530 | 100600 | 672896620 | 4305 | 4310 | 4310 | 4305 | 44 |
| 510 | 20240530 | 100500 | 672706990 | 4315 | 4315 | 4315 | 4315 | 0 |
| 511 | 20240530 | 100400 | 672706990 | 4315 | 4305 | 4315 | 4295 | 344 |
| 512 | 20240530 | 100300 | 671225910 | 4295 | 4285 | 4295 | 4285 | 1756 |
| 513 | 20240530 | 100200 | 663685630 | 4290 | 4290 | 4295 | 4290 | 108 |
| 514 | 20240530 | 100100 | 663222230 | 4285 | 4290 | 4290 | 4285 | 176 |
| 515 | 20240530 | 100000 | 662467910 | 4290 | 4290 | 4290 | 4285 | 280 |
| 516 | 20240530 | 095900 | 661267520 | 4285 | 4285 | 4285 | 4285 | 168 |
| 517 | 20240530 | 095800 | 660547640 | 4290 | 4285 | 4290 | 4285 | 203 |
| 518 | 20240530 | 095700 | 659677780 | 4295 | 4290 | 4295 | 4285 | 206 |
| 519 | 20240530 | 095600 | 658794790 | 4290 | 4290 | 4290 | 4290 | 101 |
| 520 | 20240530 | 095500 | 658361500 | 4285 | 4290 | 4295 | 4285 | 198 |
| 521 | 20240530 | 095400 | 657512860 | 4290 | 4295 | 4295 | 4290 | 42 |
| 522 | 20240530 | 095300 | 657332625 | 4300 | 4300 | 4300 | 4300 | 12 |
| 523 | 20240530 | 095200 | 657281025 | 4305 | 4305 | 4305 | 4305 | 19 |
| 524 | 20240530 | 095100 | 657199230 | 4310 | 4310 | 4310 | 4310 | 0 |
| 525 | 20240530 | 095000 | 657199230 | 4310 | 4315 | 4315 | 4310 | 19 |
| 526 | 20240530 | 094900 | 657117255 | 4295 | 4300 | 4300 | 4295 | 911 |
| 527 | 20240530 | 094800 | 653201645 | 4315 | 4305 | 4315 | 4305 | 927 |
| 528 | 20240530 | 094700 | 649208930 | 4295 | 4285 | 4300 | 4285 | 1615 |
| 529 | 20240530 | 094600 | 642276250 | 4285 | 4300 | 4300 | 4285 | 2905 |
| 530 | 20240530 | 094500 | 629804935 | 4300 | 4295 | 4305 | 4295 | 915 |
| 531 | 20240530 | 094400 | 625874825 | 4295 | 4290 | 4295 | 4285 | 6 |
| 532 | 20240530 | 094300 | 625849085 | 4290 | 4290 | 4290 | 4290 | 44 |
| 533 | 20240530 | 094200 | 625660325 | 4290 | 4290 | 4290 | 4290 | 931 |
| 534 | 20240530 | 094100 | 621666335 | 4295 | 4300 | 4300 | 4295 | 7228 |
| 535 | 20240530 | 094000 | 590621275 | 4305 | 4300 | 4305 | 4300 | 89 |
| 536 | 20240530 | 093900 | 590238445 | 4295 | 4295 | 4300 | 4295 | 483 |
| 537 | 20240530 | 093800 | 588163955 | 4300 | 4300 | 4300 | 4300 | 17 |
| 538 | 20240530 | 093700 | 588090855 | 4300 | 4295 | 4300 | 4295 | 6 |
| 539 | 20240530 | 093600 | 588065075 | 4295 | 4300 | 4300 | 4295 | 1656 |
| 540 | 20240530 | 093500 | 580952470 | 4295 | 4295 | 4295 | 4290 | 323 |
| 541 | 20240530 | 093400 | 579565635 | 4290 | 4290 | 4290 | 4285 | 39 |
| 542 | 20240530 | 093300 | 579398460 | 4285 | 4285 | 4290 | 4285 | 2672 |
| 543 | 20240530 | 093200 | 567944275 | 4285 | 4290 | 4290 | 4285 | 93 |
| 544 | 20240530 | 093100 | 567545520 | 4290 | 4285 | 4290 | 4280 | 2498 |
| 545 | 20240530 | 093000 | 556842650 | 4285 | 4295 | 4295 | 4285 | 9958 |
| 546 | 20240530 | 092900 | 514127245 | 4295 | 4300 | 4300 | 4295 | 3015 |
| 547 | 20240530 | 092800 | 501169045 | 4300 | 4305 | 4305 | 4300 | 6273 |
| 548 | 20240530 | 092700 | 474192150 | 4305 | 4310 | 4310 | 4300 | 4527 |
| 549 | 20240530 | 092600 | 454697455 | 4310 | 4315 | 4315 | 4310 | 281 |
| 550 | 20240530 | 092500 | 453485905 | 4315 | 4320 | 4320 | 4315 | 2168 |
| 551 | 20240530 | 092400 | 444124840 | 4320 | 4325 | 4325 | 4320 | 182 |
| 552 | 20240530 | 092300 | 443338475 | 4320 | 4325 | 4325 | 4320 | 88 |
| 553 | 20240530 | 092200 | 442958255 | 4325 | 4325 | 4325 | 4320 | 679 |
| 554 | 20240530 | 092100 | 440021785 | 4325 | 4335 | 4335 | 4325 | 288 |
| 555 | 20240530 | 092000 | 438774735 | 4335 | 4315 | 4335 | 4315 | 1602 |
| 556 | 20240530 | 091900 | 431849925 | 4305 | 4300 | 4310 | 4300 | 2907 |
| 557 | 20240530 | 091800 | 419338675 | 4305 | 4310 | 4310 | 4305 | 229 |
| 558 | 20240530 | 091700 | 418352565 | 4315 | 4310 | 4315 | 4305 | 691 |
| 559 | 20240530 | 091600 | 415372530 | 4310 | 4310 | 4310 | 4300 | 2459 |
| 560 | 20240530 | 091500 | 404786670 | 4315 | 4320 | 4320 | 4315 | 26 |
| 561 | 20240530 | 091400 | 404674470 | 4325 | 4315 | 4325 | 4315 | 432 |
| 562 | 20240530 | 091300 | 402808150 | 4320 | 4310 | 4320 | 4310 | 301 |
| 563 | 20240530 | 091200 | 401510830 | 4315 | 4320 | 4320 | 4315 | 18 |
| 564 | 20240530 | 091100 | 401433080 | 4320 | 4295 | 4320 | 4290 | 1222 |
| 565 | 20240530 | 091000 | 396173985 | 4295 | 4300 | 4300 | 4290 | 82 |
| 566 | 20240530 | 090900 | 395821865 | 4295 | 4320 | 4320 | 4295 | 1131 |
| 567 | 20240530 | 090800 | 390956295 | 4320 | 4315 | 4320 | 4315 | 107 |
| 568 | 20240530 | 090700 | 390494585 | 4320 | 4325 | 4325 | 4310 | 52 |
| 569 | 20240530 | 090600 | 390270030 | 4325 | 4315 | 4325 | 4310 | 2057 |
| 570 | 20240530 | 090500 | 381374120 | 4325 | 4325 | 4325 | 4325 | 1 |
| 571 | 20240530 | 090400 | 381369795 | 4330 | 4315 | 4330 | 4315 | 325 |
| 572 | 20240530 | 090300 | 379963430 | 4330 | 4330 | 4330 | 4330 | 692 |
| 573 | 20240530 | 090200 | 376967070 | 4305 | 4335 | 4400 | 4300 | 45881 |
| 574 | 20240530 | 090100 | 177316375 | 4330 | 4330 | 4340 | 4325 | 40330 |
| 575 | 20240530 | 090000 | 2290645 | 4290 | 4290 | 4340 | 4290 | 533 |