30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 191000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 3 | 20240530 | 190900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 4 | 20240530 | 190800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 5 | 20240530 | 190700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 6 | 20240530 | 190600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 7 | 20240530 | 190500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 8 | 20240530 | 190400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 9 | 20240530 | 190300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 10 | 20240530 | 190200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 11 | 20240530 | 190100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 12 | 20240530 | 190000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 13 | 20240530 | 185900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 14 | 20240530 | 185800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 15 | 20240530 | 185700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 16 | 20240530 | 185600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 17 | 20240530 | 185500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 18 | 20240530 | 185400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 19 | 20240530 | 185300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 20 | 20240530 | 185200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 21 | 20240530 | 185100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 22 | 20240530 | 185000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 23 | 20240530 | 184900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 24 | 20240530 | 184800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 25 | 20240530 | 184700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 26 | 20240530 | 184600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 27 | 20240530 | 184500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 28 | 20240530 | 184400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 29 | 20240530 | 184300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 30 | 20240530 | 184200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 31 | 20240530 | 184100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 32 | 20240530 | 184000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 33 | 20240530 | 183900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 34 | 20240530 | 183800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 35 | 20240530 | 183700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 36 | 20240530 | 183600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 37 | 20240530 | 183500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 38 | 20240530 | 183400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 39 | 20240530 | 183300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 40 | 20240530 | 183200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 41 | 20240530 | 183100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 42 | 20240530 | 183000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 43 | 20240530 | 182900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 44 | 20240530 | 182800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 45 | 20240530 | 182700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 46 | 20240530 | 182600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 47 | 20240530 | 182500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 48 | 20240530 | 182400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 49 | 20240530 | 182300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 50 | 20240530 | 182200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 51 | 20240530 | 182100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 52 | 20240530 | 182000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 53 | 20240530 | 181900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 54 | 20240530 | 181800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 55 | 20240530 | 181700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 56 | 20240530 | 181600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 57 | 20240530 | 181500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 58 | 20240530 | 181400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 59 | 20240530 | 181300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 60 | 20240530 | 181200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 61 | 20240530 | 181100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 62 | 20240530 | 181000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 63 | 20240530 | 180900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 64 | 20240530 | 180800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 65 | 20240530 | 180700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 66 | 20240530 | 180600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 67 | 20240530 | 180500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 68 | 20240530 | 180400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 69 | 20240530 | 180300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 70 | 20240530 | 180200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 71 | 20240530 | 180100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 72 | 20240530 | 180000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 73 | 20240530 | 175900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 74 | 20240530 | 175800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 75 | 20240530 | 175700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 76 | 20240530 | 175600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 77 | 20240530 | 175500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 78 | 20240530 | 175400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 79 | 20240530 | 175300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 80 | 20240530 | 175200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 81 | 20240530 | 175100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 82 | 20240530 | 175000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 83 | 20240530 | 174900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 84 | 20240530 | 174800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 85 | 20240530 | 174700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 86 | 20240530 | 174600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 87 | 20240530 | 174500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 88 | 20240530 | 174400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 89 | 20240530 | 174300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 90 | 20240530 | 174200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 91 | 20240530 | 174100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 92 | 20240530 | 174000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 93 | 20240530 | 173900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 94 | 20240530 | 173800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 95 | 20240530 | 173700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 96 | 20240530 | 173600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 97 | 20240530 | 173500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 98 | 20240530 | 173400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 99 | 20240530 | 173300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 100 | 20240530 | 173200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 101 | 20240530 | 173100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 102 | 20240530 | 173000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 103 | 20240530 | 172900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 104 | 20240530 | 172800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 105 | 20240530 | 172700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 106 | 20240530 | 172600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 107 | 20240530 | 172500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 108 | 20240530 | 172400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 109 | 20240530 | 172300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 110 | 20240530 | 172200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 111 | 20240530 | 172100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 112 | 20240530 | 172000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 113 | 20240530 | 171900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 114 | 20240530 | 171800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 115 | 20240530 | 171700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 116 | 20240530 | 171600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 117 | 20240530 | 171500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 118 | 20240530 | 171400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 119 | 20240530 | 171300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 120 | 20240530 | 171200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 121 | 20240530 | 171100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 122 | 20240530 | 171000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 123 | 20240530 | 170900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 124 | 20240530 | 170800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 125 | 20240530 | 170700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 126 | 20240530 | 170600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 127 | 20240530 | 170500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 128 | 20240530 | 170400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 129 | 20240530 | 170300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 130 | 20240530 | 170200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 131 | 20240530 | 170100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 132 | 20240530 | 170000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 133 | 20240530 | 165900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 134 | 20240530 | 165800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 135 | 20240530 | 165700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 136 | 20240530 | 165600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 137 | 20240530 | 165500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 138 | 20240530 | 165400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 139 | 20240530 | 165300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 140 | 20240530 | 165200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 141 | 20240530 | 165100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 142 | 20240530 | 165000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 143 | 20240530 | 164900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 144 | 20240530 | 164800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 145 | 20240530 | 164700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 146 | 20240530 | 164600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 147 | 20240530 | 164500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 148 | 20240530 | 164400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 149 | 20240530 | 164300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 150 | 20240530 | 164200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 151 | 20240530 | 164100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 152 | 20240530 | 164000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 153 | 20240530 | 163900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 154 | 20240530 | 163800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 155 | 20240530 | 163700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 156 | 20240530 | 163600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 157 | 20240530 | 163500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 158 | 20240530 | 163400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 159 | 20240530 | 163300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 160 | 20240530 | 163200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 161 | 20240530 | 163100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 162 | 20240530 | 163000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 163 | 20240530 | 162900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 164 | 20240530 | 162800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 165 | 20240530 | 162700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 166 | 20240530 | 162600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 167 | 20240530 | 162500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 168 | 20240530 | 162400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 169 | 20240530 | 162300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 170 | 20240530 | 162200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 171 | 20240530 | 162100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 172 | 20240530 | 162000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 173 | 20240530 | 161900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 174 | 20240530 | 161800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 175 | 20240530 | 161700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 176 | 20240530 | 161600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 177 | 20240530 | 161500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 178 | 20240530 | 161400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 179 | 20240530 | 161300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 180 | 20240530 | 161200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 181 | 20240530 | 161100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 182 | 20240530 | 161000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 183 | 20240530 | 160900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 184 | 20240530 | 160800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 185 | 20240530 | 160700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 186 | 20240530 | 160600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 187 | 20240530 | 160500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 188 | 20240530 | 160400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 189 | 20240530 | 160300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 190 | 20240530 | 160200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 191 | 20240530 | 160100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 192 | 20240530 | 160000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 193 | 20240530 | 155900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 194 | 20240530 | 155800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 195 | 20240530 | 155700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 196 | 20240530 | 155600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 197 | 20240530 | 155500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 198 | 20240530 | 155400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 199 | 20240530 | 155300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 200 | 20240530 | 155200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 201 | 20240530 | 155100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 202 | 20240530 | 155000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 203 | 20240530 | 154900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 204 | 20240530 | 154800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 205 | 20240530 | 154700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 206 | 20240530 | 154600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 207 | 20240530 | 154500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 208 | 20240530 | 154400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 209 | 20240530 | 154300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 210 | 20240530 | 154200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 211 | 20240530 | 154100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 212 | 20240530 | 154000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 213 | 20240530 | 153900 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 214 | 20240530 | 153800 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 215 | 20240530 | 153700 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 216 | 20240530 | 153600 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 217 | 20240530 | 153500 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 218 | 20240530 | 153400 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 219 | 20240530 | 153300 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 220 | 20240530 | 153200 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 221 | 20240530 | 153100 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 0 |
| 222 | 20240530 | 153000 | 2237086410 | 4755 | 4755 | 4755 | 4755 | 4146 |
| 223 | 20240530 | 152900 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 224 | 20240530 | 152800 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 225 | 20240530 | 152700 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 226 | 20240530 | 152600 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 227 | 20240530 | 152500 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 228 | 20240530 | 152400 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 229 | 20240530 | 152300 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 230 | 20240530 | 152200 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 231 | 20240530 | 152100 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 232 | 20240530 | 152000 | 2217372180 | 4755 | 4755 | 4755 | 4755 | 0 |
| 233 | 20240530 | 151900 | 2217372180 | 4755 | 4770 | 4790 | 4755 | 1774 |
| 234 | 20240530 | 151800 | 2208921520 | 4790 | 4790 | 4790 | 4760 | 2825 |
| 235 | 20240530 | 151700 | 2195425710 | 4790 | 4780 | 4790 | 4780 | 1499 |
| 236 | 20240530 | 151600 | 2188254265 | 4780 | 4780 | 4780 | 4780 | 4 |
| 237 | 20240530 | 151500 | 2188235145 | 4785 | 4785 | 4785 | 4785 | 0 |
| 238 | 20240530 | 151400 | 2188235145 | 4785 | 4785 | 4785 | 4780 | 164 |
| 239 | 20240530 | 151300 | 2187450780 | 4780 | 4780 | 4780 | 4775 | 5797 |
| 240 | 20240530 | 151200 | 2159742120 | 4780 | 4775 | 4780 | 4770 | 3162 |
| 241 | 20240530 | 151100 | 2144643545 | 4770 | 4755 | 4770 | 4750 | 5681 |
| 242 | 20240530 | 151000 | 2117588855 | 4755 | 4755 | 4755 | 4750 | 1765 |
| 243 | 20240530 | 150900 | 2109203280 | 4765 | 4755 | 4765 | 4755 | 174 |
| 244 | 20240530 | 150800 | 2108374910 | 4770 | 4750 | 4770 | 4750 | 550 |
| 245 | 20240530 | 150700 | 2105757725 | 4750 | 4745 | 4750 | 4745 | 272 |
| 246 | 20240530 | 150600 | 2104465925 | 4750 | 4750 | 4750 | 4750 | 920 |
| 247 | 20240530 | 150500 | 2100095925 | 4760 | 4770 | 4770 | 4760 | 1045 |
| 248 | 20240530 | 150400 | 2095121715 | 4770 | 4770 | 4770 | 4765 | 48 |
| 249 | 20240530 | 150300 | 2094892935 | 4770 | 4765 | 4770 | 4765 | 136 |
| 250 | 20240530 | 150200 | 2094244890 | 4765 | 4750 | 4765 | 4750 | 367 |
| 251 | 20240530 | 150100 | 2092499075 | 4750 | 4750 | 4750 | 4750 | 320 |
| 252 | 20240530 | 150000 | 2090979075 | 4750 | 4755 | 4755 | 4750 | 43 |
| 253 | 20240530 | 145900 | 2090774820 | 4755 | 4755 | 4760 | 4740 | 825 |
| 254 | 20240530 | 145800 | 2086852195 | 4755 | 4755 | 4755 | 4735 | 149 |
| 255 | 20240530 | 145700 | 2086144160 | 4755 | 4755 | 4755 | 4735 | 26 |
| 256 | 20240530 | 145600 | 2086020990 | 4755 | 4760 | 4760 | 4730 | 643 |
| 257 | 20240530 | 145500 | 2082977810 | 4760 | 4730 | 4760 | 4730 | 1694 |
| 258 | 20240530 | 145400 | 2074944035 | 4730 | 4720 | 4730 | 4720 | 387 |
| 259 | 20240530 | 145300 | 2073117145 | 4710 | 4720 | 4720 | 4710 | 23 |
| 260 | 20240530 | 145200 | 2073008805 | 4710 | 4725 | 4725 | 4710 | 291 |
| 261 | 20240530 | 145100 | 2071637785 | 4720 | 4730 | 4730 | 4720 | 28 |
| 262 | 20240530 | 145000 | 2071505590 | 4730 | 4730 | 4730 | 4730 | 2 |
| 263 | 20240530 | 144900 | 2071496130 | 4710 | 4710 | 4710 | 4710 | 20 |
| 264 | 20240530 | 144800 | 2071401930 | 4710 | 4730 | 4730 | 4710 | 613 |
| 265 | 20240530 | 144700 | 2068514440 | 4730 | 4730 | 4730 | 4730 | 0 |
| 266 | 20240530 | 144600 | 2068514440 | 4730 | 4730 | 4730 | 4730 | 0 |
| 267 | 20240530 | 144500 | 2068514440 | 4730 | 4735 | 4735 | 4730 | 2375 |
| 268 | 20240530 | 144400 | 2057280495 | 4730 | 4730 | 4730 | 4730 | 0 |
| 269 | 20240530 | 144300 | 2057280495 | 4730 | 4725 | 4730 | 4725 | 1164 |
| 270 | 20240530 | 144200 | 2051774895 | 4710 | 4710 | 4710 | 4710 | 30 |
| 271 | 20240530 | 144100 | 2051633595 | 4720 | 4725 | 4725 | 4715 | 329 |
| 272 | 20240530 | 144000 | 2050081685 | 4725 | 4720 | 4725 | 4720 | 9 |
| 273 | 20240530 | 143900 | 2050039180 | 4705 | 4705 | 4705 | 4705 | 0 |
| 274 | 20240530 | 143800 | 2050039180 | 4705 | 4735 | 4735 | 4705 | 6537 |
| 275 | 20240530 | 143700 | 2019139675 | 4745 | 4740 | 4745 | 4740 | 163 |
| 276 | 20240530 | 143600 | 2018366335 | 4745 | 4750 | 4750 | 4745 | 231 |
| 277 | 20240530 | 143500 | 2017270140 | 4735 | 4750 | 4750 | 4735 | 2300 |
| 278 | 20240530 | 143400 | 2006371430 | 4750 | 4745 | 4750 | 4745 | 216 |
| 279 | 20240530 | 143300 | 2005345710 | 4745 | 4745 | 4745 | 4745 | 28 |
| 280 | 20240530 | 143200 | 2005212850 | 4745 | 4750 | 4750 | 4745 | 121 |
| 281 | 20240530 | 143100 | 2004638105 | 4745 | 4750 | 4750 | 4745 | 841 |
| 282 | 20240530 | 143000 | 2000643525 | 4750 | 4750 | 4750 | 4750 | 15 |
| 283 | 20240530 | 142900 | 2000572275 | 4750 | 4745 | 4750 | 4745 | 125 |
| 284 | 20240530 | 142800 | 1999979130 | 4740 | 4740 | 4740 | 4740 | 100 |
| 285 | 20240530 | 142700 | 1999505130 | 4740 | 4740 | 4740 | 4740 | 85 |
| 286 | 20240530 | 142600 | 1999102230 | 4740 | 4740 | 4740 | 4740 | 10 |
| 287 | 20240530 | 142500 | 1999054830 | 4750 | 4750 | 4750 | 4750 | 5 |
| 288 | 20240530 | 142400 | 1999031080 | 4750 | 4745 | 4750 | 4745 | 211 |
| 289 | 20240530 | 142300 | 1998028835 | 4735 | 4740 | 4740 | 4735 | 562 |
| 290 | 20240530 | 142200 | 1995367750 | 4735 | 4745 | 4745 | 4735 | 1120 |
| 291 | 20240530 | 142100 | 1990056140 | 4745 | 4750 | 4750 | 4745 | 1793 |
| 292 | 20240530 | 142000 | 1981541615 | 4760 | 4760 | 4760 | 4760 | 36 |
| 293 | 20240530 | 141900 | 1981370255 | 4760 | 4750 | 4760 | 4750 | 756 |
| 294 | 20240530 | 141800 | 1977774605 | 4750 | 4765 | 4765 | 4750 | 7472 |
| 295 | 20240530 | 141700 | 1942214000 | 4790 | 4790 | 4790 | 4790 | 40 |
| 296 | 20240530 | 141600 | 1942022400 | 4785 | 4785 | 4785 | 4785 | 373 |
| 297 | 20240530 | 141500 | 1940237595 | 4785 | 4785 | 4785 | 4785 | 567 |
| 298 | 20240530 | 141400 | 1937524500 | 4790 | 4790 | 4790 | 4785 | 9 |
| 299 | 20240530 | 141300 | 1937481395 | 4780 | 4780 | 4780 | 4780 | 100 |
| 300 | 20240530 | 141200 | 1937003395 | 4765 | 4790 | 4790 | 4765 | 550 |
| 301 | 20240530 | 141100 | 1934380425 | 4790 | 4790 | 4790 | 4790 | 0 |
| 302 | 20240530 | 141000 | 1934380425 | 4790 | 4790 | 4790 | 4790 | 0 |
| 303 | 20240530 | 140900 | 1934380425 | 4790 | 4790 | 4790 | 4770 | 573 |
| 304 | 20240530 | 140800 | 1931641760 | 4790 | 4790 | 4790 | 4790 | 0 |
| 305 | 20240530 | 140700 | 1931641760 | 4790 | 4790 | 4790 | 4785 | 1014 |
| 306 | 20240530 | 140600 | 1926788505 | 4785 | 4785 | 4785 | 4785 | 24 |
| 307 | 20240530 | 140500 | 1926673665 | 4785 | 4785 | 4785 | 4785 | 899 |
| 308 | 20240530 | 140400 | 1922371950 | 4765 | 4765 | 4765 | 4765 | 0 |
| 309 | 20240530 | 140300 | 1922371950 | 4765 | 4790 | 4790 | 4765 | 1483 |
| 310 | 20240530 | 140200 | 1915270955 | 4790 | 4790 | 4790 | 4790 | 0 |
| 311 | 20240530 | 140100 | 1915270955 | 4790 | 4785 | 4790 | 4785 | 53 |
| 312 | 20240530 | 140000 | 1915017345 | 4785 | 4785 | 4785 | 4780 | 505 |
| 313 | 20240530 | 135900 | 1912600925 | 4785 | 4785 | 4785 | 4785 | 0 |
| 314 | 20240530 | 135800 | 1912600925 | 4785 | 4775 | 4785 | 4775 | 500 |
| 315 | 20240530 | 135700 | 1910209445 | 4785 | 4785 | 4785 | 4785 | 1 |
| 316 | 20240530 | 135600 | 1910204660 | 4765 | 4765 | 4765 | 4765 | 559 |
| 317 | 20240530 | 135500 | 1907541025 | 4785 | 4780 | 4785 | 4780 | 475 |
| 318 | 20240530 | 135400 | 1905270275 | 4780 | 4765 | 4785 | 4765 | 815 |
| 319 | 20240530 | 135300 | 1901386705 | 4765 | 4785 | 4785 | 4765 | 957 |
| 320 | 20240530 | 135200 | 1896823370 | 4785 | 4785 | 4785 | 4785 | 400 |
| 321 | 20240530 | 135100 | 1894909370 | 4785 | 4780 | 4785 | 4780 | 169 |
| 322 | 20240530 | 135000 | 1894101540 | 4765 | 4765 | 4785 | 4765 | 246 |
| 323 | 20240530 | 134900 | 1892925630 | 4780 | 4780 | 4780 | 4765 | 1049 |
| 324 | 20240530 | 134800 | 1887913340 | 4775 | 4775 | 4775 | 4775 | 2 |
| 325 | 20240530 | 134700 | 1887903790 | 4775 | 4770 | 4775 | 4760 | 545 |
| 326 | 20240530 | 134600 | 1885307715 | 4775 | 4785 | 4785 | 4775 | 523 |
| 327 | 20240530 | 134500 | 1882806690 | 4785 | 4790 | 4790 | 4780 | 133 |
| 328 | 20240530 | 134400 | 1882169835 | 4795 | 4795 | 4795 | 4795 | 207 |
| 329 | 20240530 | 134300 | 1881177270 | 4770 | 4805 | 4805 | 4770 | 1986 |
| 330 | 20240530 | 134200 | 1871662325 | 4805 | 4770 | 4805 | 4770 | 2021 |
| 331 | 20240530 | 134100 | 1861974755 | 4770 | 4760 | 4770 | 4760 | 553 |
| 332 | 20240530 | 134000 | 1859337445 | 4760 | 4760 | 4760 | 4760 | 8 |
| 333 | 20240530 | 133900 | 1859299365 | 4760 | 4760 | 4760 | 4760 | 0 |
| 334 | 20240530 | 133800 | 1859299365 | 4760 | 4760 | 4760 | 4760 | 349 |
| 335 | 20240530 | 133700 | 1857638125 | 4760 | 4760 | 4760 | 4760 | 0 |
| 336 | 20240530 | 133600 | 1857638125 | 4760 | 4755 | 4760 | 4755 | 92 |
| 337 | 20240530 | 133500 | 1857200475 | 4755 | 4755 | 4755 | 4755 | 80 |
| 338 | 20240530 | 133400 | 1856820075 | 4755 | 4755 | 4755 | 4755 | 120 |
| 339 | 20240530 | 133300 | 1856249475 | 4755 | 4760 | 4760 | 4755 | 1940 |
| 340 | 20240530 | 133200 | 1847015285 | 4760 | 4750 | 4760 | 4750 | 1130 |
| 341 | 20240530 | 133100 | 1841641530 | 4745 | 4745 | 4745 | 4745 | 0 |
| 342 | 20240530 | 133000 | 1841641530 | 4745 | 4745 | 4745 | 4745 | 159 |
| 343 | 20240530 | 132900 | 1840887075 | 4745 | 4745 | 4745 | 4745 | 11 |
| 344 | 20240530 | 132800 | 1840834880 | 4745 | 4745 | 4745 | 4745 | 0 |
| 345 | 20240530 | 132700 | 1840834880 | 4745 | 4745 | 4745 | 4745 | 0 |
| 346 | 20240530 | 132600 | 1840834880 | 4745 | 4745 | 4745 | 4745 | 106 |
| 347 | 20240530 | 132500 | 1840331910 | 4730 | 4730 | 4730 | 4730 | 465 |
| 348 | 20240530 | 132400 | 1838132460 | 4730 | 4735 | 4735 | 4730 | 945 |
| 349 | 20240530 | 132300 | 1833662540 | 4750 | 4735 | 4750 | 4735 | 454 |
| 350 | 20240530 | 132200 | 1831512820 | 4735 | 4740 | 4740 | 4735 | 635 |
| 351 | 20240530 | 132100 | 1828503730 | 4740 | 4750 | 4750 | 4735 | 2187 |
| 352 | 20240530 | 132000 | 1818134940 | 4750 | 4750 | 4750 | 4750 | 92 |
| 353 | 20240530 | 131900 | 1817697940 | 4745 | 4755 | 4755 | 4745 | 502 |
| 354 | 20240530 | 131800 | 1815313695 | 4770 | 4765 | 4775 | 4765 | 562 |
| 355 | 20240530 | 131700 | 1812633015 | 4765 | 4760 | 4765 | 4755 | 833 |
| 356 | 20240530 | 131600 | 1808667395 | 4770 | 4760 | 4770 | 4760 | 283 |
| 357 | 20240530 | 131500 | 1807320260 | 4770 | 4770 | 4770 | 4770 | 122 |
| 358 | 20240530 | 131400 | 1806738320 | 4770 | 4750 | 4770 | 4750 | 1101 |
| 359 | 20240530 | 131300 | 1801487270 | 4770 | 4770 | 4770 | 4770 | 200 |
| 360 | 20240530 | 131200 | 1800533270 | 4770 | 4745 | 4770 | 4745 | 281 |
| 361 | 20240530 | 131100 | 1799193430 | 4745 | 4770 | 4770 | 4745 | 3091 |
| 362 | 20240530 | 131000 | 1784490325 | 4770 | 4785 | 4795 | 4770 | 3893 |
| 363 | 20240530 | 130900 | 1765909130 | 4800 | 4785 | 4800 | 4785 | 1476 |
| 364 | 20240530 | 130800 | 1758830885 | 4780 | 4785 | 4785 | 4780 | 534 |
| 365 | 20240530 | 130700 | 1756276510 | 4785 | 4800 | 4800 | 4785 | 1259 |
| 366 | 20240530 | 130600 | 1750248785 | 4805 | 4835 | 4835 | 4790 | 11275 |
| 367 | 20240530 | 130500 | 1696099330 | 4835 | 4800 | 4835 | 4800 | 6306 |
| 368 | 20240530 | 130400 | 1665696280 | 4800 | 4815 | 4835 | 4790 | 5809 |
| 369 | 20240530 | 130300 | 1637721860 | 4820 | 4760 | 4820 | 4760 | 23087 |
| 370 | 20240530 | 130200 | 1526904705 | 4760 | 4760 | 4765 | 4755 | 1446 |
| 371 | 20240530 | 130100 | 1520025575 | 4760 | 4765 | 4770 | 4755 | 1367 |
| 372 | 20240530 | 130000 | 1513512000 | 4760 | 4760 | 4765 | 4735 | 1167 |
| 373 | 20240530 | 125900 | 1507968810 | 4755 | 4765 | 4765 | 4755 | 274 |
| 374 | 20240530 | 125800 | 1506665005 | 4765 | 4720 | 4765 | 4720 | 12063 |
| 375 | 20240530 | 125700 | 1449464945 | 4700 | 4705 | 4715 | 4700 | 1152 |
| 376 | 20240530 | 125600 | 1444036160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 377 | 20240530 | 125500 | 1444036160 | 4700 | 4700 | 4700 | 4700 | 100 |
| 378 | 20240530 | 125400 | 1443566160 | 4705 | 4705 | 4705 | 4705 | 72 |
| 379 | 20240530 | 125300 | 1443227400 | 4705 | 4700 | 4705 | 4700 | 608 |
| 380 | 20240530 | 125200 | 1440366785 | 4700 | 4700 | 4705 | 4700 | 263 |
| 381 | 20240530 | 125100 | 1439130655 | 4700 | 4700 | 4700 | 4695 | 1293 |
| 382 | 20240530 | 125000 | 1433053590 | 4700 | 4700 | 4700 | 4700 | 900 |
| 383 | 20240530 | 124900 | 1428823590 | 4705 | 4705 | 4705 | 4705 | 348 |
| 384 | 20240530 | 124800 | 1427186250 | 4705 | 4710 | 4715 | 4705 | 202 |
| 385 | 20240530 | 124700 | 1426235315 | 4715 | 4715 | 4715 | 4715 | 1 |
| 386 | 20240530 | 124600 | 1426230600 | 4710 | 4710 | 4710 | 4710 | 98 |
| 387 | 20240530 | 124500 | 1425769020 | 4715 | 4715 | 4715 | 4710 | 1002 |
| 388 | 20240530 | 124400 | 1421047090 | 4720 | 4715 | 4720 | 4715 | 2 |
| 389 | 20240530 | 124300 | 1421037655 | 4730 | 4730 | 4730 | 4730 | 18 |
| 390 | 20240530 | 124200 | 1420952515 | 4720 | 4720 | 4720 | 4720 | 0 |
| 391 | 20240530 | 124100 | 1420952515 | 4720 | 4730 | 4730 | 4720 | 950 |
| 392 | 20240530 | 124000 | 1416465575 | 4730 | 4730 | 4730 | 4730 | 6 |
| 393 | 20240530 | 123900 | 1416437195 | 4730 | 4730 | 4730 | 4730 | 80 |
| 394 | 20240530 | 123800 | 1416058795 | 4720 | 4715 | 4725 | 4715 | 380 |
| 395 | 20240530 | 123700 | 1414265195 | 4715 | 4710 | 4715 | 4710 | 379 |
| 396 | 20240530 | 123600 | 1412479505 | 4705 | 4705 | 4705 | 4705 | 1 |
| 397 | 20240530 | 123500 | 1412474800 | 4705 | 4700 | 4705 | 4700 | 2 |
| 398 | 20240530 | 123400 | 1412465395 | 4700 | 4700 | 4700 | 4700 | 0 |
| 399 | 20240530 | 123300 | 1412465395 | 4700 | 4700 | 4700 | 4700 | 1489 |
| 400 | 20240530 | 123200 | 1405467095 | 4700 | 4700 | 4700 | 4700 | 50 |
| 401 | 20240530 | 123100 | 1405232095 | 4695 | 4710 | 4710 | 4695 | 702 |
| 402 | 20240530 | 123000 | 1401933355 | 4705 | 4705 | 4705 | 4705 | 0 |
| 403 | 20240530 | 122900 | 1401933355 | 4705 | 4705 | 4705 | 4705 | 0 |
| 404 | 20240530 | 122800 | 1401933355 | 4705 | 4700 | 4705 | 4700 | 853 |
| 405 | 20240530 | 122700 | 1397924220 | 4700 | 4700 | 4700 | 4700 | 600 |
| 406 | 20240530 | 122600 | 1395104220 | 4705 | 4715 | 4715 | 4705 | 290 |
| 407 | 20240530 | 122500 | 1393736970 | 4720 | 4730 | 4730 | 4720 | 352 |
| 408 | 20240530 | 122400 | 1392075520 | 4730 | 4720 | 4730 | 4720 | 7 |
| 409 | 20240530 | 122300 | 1392042450 | 4730 | 4725 | 4730 | 4725 | 41 |
| 410 | 20240530 | 122200 | 1391848620 | 4725 | 4730 | 4730 | 4725 | 11 |
| 411 | 20240530 | 122100 | 1391796640 | 4725 | 4730 | 4730 | 4725 | 2739 |
| 412 | 20240530 | 122000 | 1378843045 | 4735 | 4740 | 4740 | 4735 | 1301 |
| 413 | 20240530 | 121900 | 1372678635 | 4750 | 4745 | 4750 | 4735 | 1242 |
| 414 | 20240530 | 121800 | 1366787500 | 4745 | 4750 | 4750 | 4735 | 881 |
| 415 | 20240530 | 121700 | 1362605375 | 4750 | 4730 | 4750 | 4730 | 686 |
| 416 | 20240530 | 121600 | 1359357200 | 4745 | 4765 | 4765 | 4740 | 1246 |
| 417 | 20240530 | 121500 | 1353444355 | 4765 | 4760 | 4765 | 4760 | 541 |
| 418 | 20240530 | 121400 | 1350869190 | 4760 | 4750 | 4765 | 4730 | 791 |
| 419 | 20240530 | 121300 | 1347111780 | 4750 | 4740 | 4750 | 4740 | 230 |
| 420 | 20240530 | 121200 | 1346020240 | 4740 | 4745 | 4750 | 4740 | 1166 |
| 421 | 20240530 | 121100 | 1340488935 | 4750 | 4755 | 4760 | 4750 | 759 |
| 422 | 20240530 | 121000 | 1336879350 | 4755 | 4730 | 4755 | 4730 | 6331 |
| 423 | 20240530 | 120900 | 1306839465 | 4725 | 4720 | 4725 | 4720 | 199 |
| 424 | 20240530 | 120800 | 1305899195 | 4715 | 4725 | 4725 | 4715 | 139 |
| 425 | 20240530 | 120700 | 1305242430 | 4735 | 4720 | 4735 | 4720 | 2026 |
| 426 | 20240530 | 120600 | 1295669050 | 4715 | 4695 | 4715 | 4695 | 1547 |
| 427 | 20240530 | 120500 | 1288383580 | 4690 | 4695 | 4695 | 4690 | 724 |
| 428 | 20240530 | 120400 | 1284985630 | 4695 | 4695 | 4695 | 4695 | 41 |
| 429 | 20240530 | 120300 | 1284793135 | 4695 | 4695 | 4695 | 4695 | 3 |
| 430 | 20240530 | 120200 | 1284779050 | 4690 | 4690 | 4690 | 4690 | 10 |
| 431 | 20240530 | 120100 | 1284732150 | 4690 | 4690 | 4705 | 4690 | 109 |
| 432 | 20240530 | 120000 | 1284220925 | 4700 | 4700 | 4700 | 4700 | 222 |
| 433 | 20240530 | 115900 | 1283177525 | 4715 | 4700 | 4715 | 4700 | 247 |
| 434 | 20240530 | 115800 | 1282013070 | 4715 | 4715 | 4715 | 4715 | 1 |
| 435 | 20240530 | 115700 | 1282008355 | 4715 | 4715 | 4715 | 4715 | 14 |
| 436 | 20240530 | 115600 | 1281942345 | 4690 | 4690 | 4690 | 4690 | 22 |
| 437 | 20240530 | 115500 | 1281839165 | 4720 | 4720 | 4720 | 4720 | 2415 |
| 438 | 20240530 | 115400 | 1270440365 | 4720 | 4710 | 4720 | 4710 | 460 |
| 439 | 20240530 | 115300 | 1268271635 | 4720 | 4720 | 4720 | 4690 | 3813 |
| 440 | 20240530 | 115200 | 1250375645 | 4730 | 4705 | 4740 | 4705 | 11966 |
| 441 | 20240530 | 115100 | 1193916465 | 4700 | 4715 | 4715 | 4700 | 776 |
| 442 | 20240530 | 115000 | 1190260290 | 4715 | 4690 | 4715 | 4690 | 5426 |
| 443 | 20240530 | 114900 | 1164745430 | 4670 | 4660 | 4670 | 4660 | 3 |
| 444 | 20240530 | 114800 | 1164731430 | 4660 | 4640 | 4695 | 4640 | 3140 |
| 445 | 20240530 | 114700 | 1150021550 | 4640 | 4640 | 4640 | 4640 | 3 |
| 446 | 20240530 | 114600 | 1150007630 | 4640 | 4635 | 4640 | 4635 | 3 |
| 447 | 20240530 | 114500 | 1149993715 | 4635 | 4655 | 4660 | 4635 | 110 |
| 448 | 20240530 | 114400 | 1149483715 | 4635 | 4640 | 4640 | 4635 | 1481 |
| 449 | 20240530 | 114300 | 1142611880 | 4640 | 4640 | 4640 | 4640 | 3 |
| 450 | 20240530 | 114200 | 1142597960 | 4640 | 4630 | 4655 | 4630 | 17 |
| 451 | 20240530 | 114100 | 1142518950 | 4625 | 4655 | 4655 | 4620 | 4331 |
| 452 | 20240530 | 114000 | 1122414490 | 4670 | 4670 | 4670 | 4670 | 0 |
| 453 | 20240530 | 113900 | 1122414490 | 4670 | 4670 | 4670 | 4670 | 0 |
| 454 | 20240530 | 113800 | 1122414490 | 4670 | 4670 | 4670 | 4670 | 1170 |
| 455 | 20240530 | 113700 | 1116950590 | 4675 | 4675 | 4675 | 4675 | 2491 |
| 456 | 20240530 | 113600 | 1105305165 | 4675 | 4675 | 4680 | 4675 | 1188 |
| 457 | 20240530 | 113500 | 1099746395 | 4675 | 4670 | 4675 | 4670 | 138 |
| 458 | 20240530 | 113400 | 1099101315 | 4670 | 4675 | 4675 | 4670 | 1054 |
| 459 | 20240530 | 113300 | 1094176290 | 4675 | 4675 | 4680 | 4675 | 1424 |
| 460 | 20240530 | 113200 | 1087514540 | 4675 | 4665 | 4675 | 4665 | 1023 |
| 461 | 20240530 | 113100 | 1082736740 | 4670 | 4660 | 4670 | 4660 | 15 |
| 462 | 20240530 | 113000 | 1082666830 | 4660 | 4645 | 4660 | 4645 | 271 |
| 463 | 20240530 | 112900 | 1081404475 | 4645 | 4645 | 4645 | 4645 | 5594 |
| 464 | 20240530 | 112800 | 1055420345 | 4645 | 4635 | 4645 | 4635 | 65 |
| 465 | 20240530 | 112700 | 1055118505 | 4640 | 4640 | 4640 | 4640 | 400 |
| 466 | 20240530 | 112600 | 1053262505 | 4640 | 4655 | 4655 | 4640 | 518 |
| 467 | 20240530 | 112500 | 1050852885 | 4655 | 4670 | 4685 | 4655 | 2100 |
| 468 | 20240530 | 112400 | 1041027895 | 4650 | 4675 | 4680 | 4650 | 401 |
| 469 | 20240530 | 112300 | 1039151410 | 4680 | 4675 | 4680 | 4675 | 2020 |
| 470 | 20240530 | 112200 | 1029704315 | 4675 | 4625 | 4675 | 4625 | 4226 |
| 471 | 20240530 | 112100 | 1010023780 | 4625 | 4610 | 4625 | 4610 | 1992 |
| 472 | 20240530 | 112000 | 1000811675 | 4615 | 4615 | 4615 | 4615 | 0 |
| 473 | 20240530 | 111900 | 1000811675 | 4615 | 4615 | 4615 | 4615 | 53 |
| 474 | 20240530 | 111800 | 1000567080 | 4615 | 4605 | 4615 | 4600 | 786 |
| 475 | 20240530 | 111700 | 996948255 | 4600 | 4600 | 4600 | 4600 | 0 |
| 476 | 20240530 | 111600 | 996948255 | 4600 | 4605 | 4605 | 4600 | 111 |
| 477 | 20240530 | 111500 | 996437280 | 4600 | 4600 | 4600 | 4600 | 0 |
| 478 | 20240530 | 111400 | 996437280 | 4600 | 4600 | 4600 | 4600 | 0 |
| 479 | 20240530 | 111300 | 996437280 | 4600 | 4610 | 4610 | 4600 | 50 |
| 480 | 20240530 | 111200 | 996207210 | 4600 | 4600 | 4600 | 4600 | 0 |
| 481 | 20240530 | 111100 | 996207210 | 4600 | 4600 | 4600 | 4600 | 0 |
| 482 | 20240530 | 111000 | 996207210 | 4600 | 4600 | 4620 | 4600 | 456 |
| 483 | 20240530 | 110900 | 994109170 | 4600 | 4595 | 4600 | 4585 | 837 |
| 484 | 20240530 | 110800 | 990263945 | 4600 | 4595 | 4600 | 4595 | 184 |
| 485 | 20240530 | 110700 | 989417615 | 4595 | 4610 | 4610 | 4595 | 4756 |
| 486 | 20240530 | 110600 | 967538300 | 4605 | 4605 | 4605 | 4605 | 219 |
| 487 | 20240530 | 110500 | 966529805 | 4605 | 4605 | 4605 | 4605 | 85 |
| 488 | 20240530 | 110400 | 966138380 | 4600 | 4600 | 4600 | 4600 | 1900 |
| 489 | 20240530 | 110300 | 957398380 | 4600 | 4600 | 4600 | 4600 | 0 |
| 490 | 20240530 | 110200 | 957398380 | 4600 | 4605 | 4605 | 4600 | 1226 |
| 491 | 20240530 | 110100 | 951758495 | 4605 | 4605 | 4605 | 4605 | 0 |
| 492 | 20240530 | 110000 | 951758495 | 4605 | 4605 | 4605 | 4600 | 618 |
| 493 | 20240530 | 105900 | 948913605 | 4605 | 4605 | 4605 | 4605 | 60 |
| 494 | 20240530 | 105800 | 948637305 | 4600 | 4605 | 4605 | 4600 | 4313 |
| 495 | 20240530 | 105700 | 928797005 | 4605 | 4615 | 4615 | 4605 | 3969 |
| 496 | 20240530 | 105600 | 910516025 | 4620 | 4615 | 4620 | 4615 | 408 |
| 497 | 20240530 | 105500 | 908632065 | 4615 | 4620 | 4620 | 4615 | 10 |
| 498 | 20240530 | 105400 | 908585910 | 4625 | 4625 | 4625 | 4625 | 0 |
| 499 | 20240530 | 105300 | 908585910 | 4625 | 4625 | 4625 | 4625 | 297 |
| 500 | 20240530 | 105200 | 907212285 | 4625 | 4620 | 4625 | 4620 | 125 |
| 501 | 20240530 | 105100 | 906634690 | 4620 | 4620 | 4620 | 4615 | 893 |
| 502 | 20240530 | 105000 | 902509065 | 4620 | 4630 | 4630 | 4620 | 12 |
| 503 | 20240530 | 104900 | 902453615 | 4625 | 4625 | 4625 | 4625 | 0 |
| 504 | 20240530 | 104800 | 902453615 | 4625 | 4630 | 4630 | 4625 | 10 |
| 505 | 20240530 | 104700 | 902407360 | 4620 | 4620 | 4620 | 4620 | 55 |
| 506 | 20240530 | 104600 | 902153260 | 4620 | 4630 | 4630 | 4620 | 500 |
| 507 | 20240530 | 104500 | 899840740 | 4645 | 4645 | 4645 | 4645 | 0 |
| 508 | 20240530 | 104400 | 899840740 | 4645 | 4645 | 4645 | 4645 | 1 |
| 509 | 20240530 | 104300 | 899836095 | 4645 | 4630 | 4645 | 4630 | 622 |
| 510 | 20240530 | 104200 | 896953695 | 4630 | 4645 | 4645 | 4630 | 27 |
| 511 | 20240530 | 104100 | 896828430 | 4650 | 4650 | 4650 | 4650 | 1 |
| 512 | 20240530 | 104000 | 896823780 | 4650 | 4645 | 4650 | 4645 | 11 |
| 513 | 20240530 | 103900 | 896772660 | 4645 | 4645 | 4645 | 4645 | 0 |
| 514 | 20240530 | 103800 | 896772660 | 4645 | 4645 | 4645 | 4645 | 109 |
| 515 | 20240530 | 103700 | 896266355 | 4650 | 4650 | 4650 | 4650 | 323 |
| 516 | 20240530 | 103600 | 894764405 | 4650 | 4660 | 4660 | 4650 | 370 |
| 517 | 20240530 | 103500 | 893042060 | 4670 | 4670 | 4670 | 4670 | 0 |
| 518 | 20240530 | 103400 | 893042060 | 4670 | 4670 | 4670 | 4670 | 2 |
| 519 | 20240530 | 103300 | 893032720 | 4670 | 4670 | 4670 | 4670 | 4 |
| 520 | 20240530 | 103200 | 893014040 | 4680 | 4645 | 4680 | 4645 | 6126 |
| 521 | 20240530 | 103100 | 864462090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 522 | 20240530 | 103000 | 864462090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 523 | 20240530 | 102900 | 864462090 | 4645 | 4645 | 4645 | 4645 | 0 |
| 524 | 20240530 | 102800 | 864462090 | 4645 | 4645 | 4645 | 4645 | 33 |
| 525 | 20240530 | 102700 | 864308805 | 4640 | 4630 | 4640 | 4630 | 8 |
| 526 | 20240530 | 102600 | 864271695 | 4625 | 4640 | 4640 | 4625 | 352 |
| 527 | 20240530 | 102500 | 862643415 | 4640 | 4640 | 4640 | 4640 | 89 |
| 528 | 20240530 | 102400 | 862230455 | 4640 | 4640 | 4640 | 4640 | 0 |
| 529 | 20240530 | 102300 | 862230455 | 4640 | 4645 | 4645 | 4640 | 5 |
| 530 | 20240530 | 102200 | 862207240 | 4645 | 4645 | 4645 | 4645 | 50 |
| 531 | 20240530 | 102100 | 861974990 | 4650 | 4650 | 4650 | 4650 | 482 |
| 532 | 20240530 | 102000 | 859733690 | 4650 | 4650 | 4650 | 4650 | 702 |
| 533 | 20240530 | 101900 | 856469390 | 4650 | 4645 | 4650 | 4645 | 1250 |
| 534 | 20240530 | 101800 | 850659335 | 4645 | 4640 | 4650 | 4640 | 1398 |
| 535 | 20240530 | 101700 | 844162575 | 4630 | 4630 | 4630 | 4630 | 249 |
| 536 | 20240530 | 101600 | 843009705 | 4630 | 4630 | 4630 | 4630 | 359 |
| 537 | 20240530 | 101500 | 841347535 | 4630 | 4630 | 4630 | 4630 | 20 |
| 538 | 20240530 | 101400 | 841254935 | 4630 | 4630 | 4630 | 4630 | 107 |
| 539 | 20240530 | 101300 | 840759525 | 4630 | 4630 | 4630 | 4630 | 403 |
| 540 | 20240530 | 101200 | 838893635 | 4645 | 4645 | 4645 | 4645 | 1 |
| 541 | 20240530 | 101100 | 838888990 | 4645 | 4645 | 4645 | 4645 | 0 |
| 542 | 20240530 | 101000 | 838888990 | 4645 | 4645 | 4645 | 4645 | 1 |
| 543 | 20240530 | 100900 | 838884345 | 4650 | 4650 | 4650 | 4650 | 0 |
| 544 | 20240530 | 100800 | 838884345 | 4650 | 4625 | 4650 | 4625 | 222 |
| 545 | 20240530 | 100700 | 837852725 | 4620 | 4620 | 4620 | 4620 | 266 |
| 546 | 20240530 | 100600 | 836623805 | 4620 | 4625 | 4625 | 4620 | 4 |
| 547 | 20240530 | 100500 | 836605315 | 4625 | 4630 | 4630 | 4620 | 477 |
| 548 | 20240530 | 100400 | 834399660 | 4630 | 4635 | 4635 | 4600 | 10220 |
| 549 | 20240530 | 100300 | 787373405 | 4645 | 4645 | 4645 | 4645 | 2 |
| 550 | 20240530 | 100200 | 787364115 | 4630 | 4615 | 4630 | 4610 | 1053 |
| 551 | 20240530 | 100100 | 782495400 | 4610 | 4610 | 4610 | 4610 | 11 |
| 552 | 20240530 | 100000 | 782444690 | 4605 | 4610 | 4610 | 4600 | 1487 |
| 553 | 20240530 | 095900 | 775603605 | 4605 | 4605 | 4605 | 4605 | 94 |
| 554 | 20240530 | 095800 | 775170735 | 4630 | 4630 | 4630 | 4630 | 3 |
| 555 | 20240530 | 095700 | 775156845 | 4630 | 4630 | 4630 | 4630 | 3 |
| 556 | 20240530 | 095600 | 775142955 | 4600 | 4600 | 4600 | 4600 | 284 |
| 557 | 20240530 | 095500 | 773836555 | 4600 | 4610 | 4610 | 4600 | 5498 |
| 558 | 20240530 | 095400 | 748543720 | 4630 | 4620 | 4630 | 4605 | 51 |
| 559 | 20240530 | 095300 | 748308505 | 4620 | 4620 | 4620 | 4620 | 0 |
| 560 | 20240530 | 095200 | 748308505 | 4620 | 4645 | 4645 | 4620 | 6524 |
| 561 | 20240530 | 095100 | 718074850 | 4645 | 4655 | 4655 | 4645 | 766 |
| 562 | 20240530 | 095000 | 714513075 | 4655 | 4650 | 4655 | 4650 | 510 |
| 563 | 20240530 | 094900 | 712139550 | 4645 | 4640 | 4645 | 4640 | 521 |
| 564 | 20240530 | 094800 | 709721700 | 4640 | 4640 | 4645 | 4640 | 54 |
| 565 | 20240530 | 094700 | 709471060 | 4645 | 4640 | 4645 | 4640 | 63 |
| 566 | 20240530 | 094600 | 709178735 | 4645 | 4645 | 4645 | 4645 | 171 |
| 567 | 20240530 | 094500 | 708384440 | 4645 | 4635 | 4645 | 4635 | 890 |
| 568 | 20240530 | 094400 | 704251010 | 4645 | 4600 | 4645 | 4600 | 3044 |
| 569 | 20240530 | 094300 | 690166410 | 4605 | 4605 | 4605 | 4605 | 40 |
| 570 | 20240530 | 094200 | 689982210 | 4605 | 4605 | 4605 | 4605 | 8 |
| 571 | 20240530 | 094100 | 689945370 | 4600 | 4600 | 4620 | 4600 | 307 |
| 572 | 20240530 | 094000 | 688529925 | 4600 | 4590 | 4600 | 4580 | 267 |
| 573 | 20240530 | 093900 | 687305400 | 4595 | 4580 | 4595 | 4580 | 192 |
| 574 | 20240530 | 093800 | 686424360 | 4575 | 4590 | 4590 | 4575 | 414 |
| 575 | 20240530 | 093700 | 684526960 | 4590 | 4565 | 4590 | 4565 | 7 |
| 576 | 20240530 | 093600 | 684494925 | 4565 | 4570 | 4580 | 4565 | 6587 |
| 577 | 20240530 | 093500 | 654392505 | 4565 | 4565 | 4585 | 4565 | 765 |
| 578 | 20240530 | 093400 | 650898095 | 4565 | 4600 | 4600 | 4565 | 11815 |
| 579 | 20240530 | 093300 | 596755470 | 4600 | 4605 | 4610 | 4600 | 2587 |
| 580 | 20240530 | 093200 | 584850940 | 4610 | 4645 | 4645 | 4610 | 13608 |
| 581 | 20240530 | 093100 | 521761165 | 4640 | 4650 | 4650 | 4640 | 2055 |
| 582 | 20240530 | 093000 | 512210745 | 4650 | 4650 | 4655 | 4650 | 2866 |
| 583 | 20240530 | 092900 | 498883600 | 4650 | 4655 | 4655 | 4650 | 300 |
| 584 | 20240530 | 092800 | 497487175 | 4655 | 4665 | 4665 | 4655 | 143 |
| 585 | 20240530 | 092700 | 496821355 | 4660 | 4660 | 4660 | 4660 | 126 |
| 586 | 20240530 | 092600 | 496234195 | 4665 | 4665 | 4665 | 4665 | 136 |
| 587 | 20240530 | 092500 | 495599755 | 4670 | 4655 | 4670 | 4655 | 3711 |
| 588 | 20240530 | 092400 | 478289700 | 4655 | 4660 | 4660 | 4655 | 1066 |
| 589 | 20240530 | 092300 | 473325895 | 4660 | 4670 | 4670 | 4660 | 247 |
| 590 | 20240530 | 092200 | 472172705 | 4670 | 4660 | 4670 | 4660 | 428 |
| 591 | 20240530 | 092100 | 470173965 | 4670 | 4665 | 4670 | 4655 | 308 |
| 592 | 20240530 | 092000 | 468737690 | 4665 | 4650 | 4665 | 4650 | 2349 |
| 593 | 20240530 | 091900 | 457781265 | 4645 | 4650 | 4650 | 4645 | 835 |
| 594 | 20240530 | 091800 | 453900035 | 4645 | 4680 | 4680 | 4645 | 824 |
| 595 | 20240530 | 091700 | 450045395 | 4665 | 4645 | 4675 | 4645 | 1450 |
| 596 | 20240530 | 091600 | 443303885 | 4640 | 4660 | 4660 | 4640 | 341 |
| 597 | 20240530 | 091500 | 441720775 | 4660 | 4670 | 4670 | 4660 | 78 |
| 598 | 20240530 | 091400 | 441357025 | 4675 | 4655 | 4680 | 4655 | 2934 |
| 599 | 20240530 | 091300 | 427651905 | 4640 | 4640 | 4670 | 4635 | 4879 |
| 600 | 20240530 | 091200 | 405018950 | 4640 | 4655 | 4680 | 4640 | 1370 |
| 601 | 20240530 | 091100 | 398619945 | 4650 | 4635 | 4650 | 4635 | 672 |
| 602 | 20240530 | 091000 | 395496005 | 4635 | 4640 | 4640 | 4635 | 475 |
| 603 | 20240530 | 090900 | 393294280 | 4640 | 4635 | 4670 | 4635 | 3375 |
| 604 | 20240530 | 090800 | 377590655 | 4630 | 4640 | 4645 | 4625 | 581 |
| 605 | 20240530 | 090700 | 374895540 | 4640 | 4655 | 4655 | 4580 | 9041 |
| 606 | 20240530 | 090600 | 333067810 | 4655 | 4655 | 4695 | 4655 | 1359 |
| 607 | 20240530 | 090500 | 326725265 | 4655 | 4700 | 4720 | 4655 | 9852 |
| 608 | 20240530 | 090400 | 280441915 | 4715 | 4810 | 4810 | 4690 | 17372 |
| 609 | 20240530 | 090300 | 198084890 | 4810 | 4610 | 4810 | 4610 | 21929 |
| 610 | 20240530 | 090200 | 94274270 | 4600 | 4580 | 4630 | 4560 | 3402 |
| 611 | 20240530 | 090100 | 78598640 | 4555 | 4560 | 4575 | 4545 | 6974 |
| 612 | 20240530 | 090000 | 46839870 | 4560 | 4620 | 4620 | 4560 | 10134 |