31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 3 | 20240530 | 193400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20240530 | 193300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20240530 | 193200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20240530 | 193100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20240530 | 193000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20240530 | 192900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20240530 | 192800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20240530 | 192700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20240530 | 192600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20240530 | 192500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20240530 | 192400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20240530 | 192300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20240530 | 192200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20240530 | 192100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20240530 | 192000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20240530 | 191900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20240530 | 191800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20240530 | 191700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20240530 | 191600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20240530 | 191500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20240530 | 191400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20240530 | 191300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20240530 | 191200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20240530 | 191100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20240530 | 191000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20240530 | 190900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20240530 | 190800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20240530 | 190700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20240530 | 190600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20240530 | 190500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 33 | 20240530 | 190400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20240530 | 190300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20240530 | 190200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20240530 | 190100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20240530 | 190000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20240530 | 185900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20240530 | 185800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20240530 | 185700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20240530 | 185600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20240530 | 185500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20240530 | 185400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20240530 | 185300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20240530 | 185200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20240530 | 185100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20240530 | 185000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20240530 | 184900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20240530 | 184800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20240530 | 184700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20240530 | 184600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20240530 | 184500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20240530 | 184400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20240530 | 184300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20240530 | 184200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20240530 | 184100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20240530 | 184000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20240530 | 183900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20240530 | 183800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20240530 | 183700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20240530 | 183600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20240530 | 183500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 63 | 20240530 | 183400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20240530 | 183300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20240530 | 183200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20240530 | 183100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20240530 | 183000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20240530 | 182900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20240530 | 182800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20240530 | 182700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20240530 | 182600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20240530 | 182500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20240530 | 182400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20240530 | 182300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20240530 | 182200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20240530 | 182100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20240530 | 182000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20240530 | 181900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20240530 | 181800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20240530 | 181700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20240530 | 181600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20240530 | 181500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20240530 | 181400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20240530 | 181300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20240530 | 181200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20240530 | 181100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20240530 | 181000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20240530 | 180900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20240530 | 180800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20240530 | 180700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20240530 | 180600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20240530 | 180500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 93 | 20240530 | 180400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20240530 | 180300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20240530 | 180200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20240530 | 180100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20240530 | 180000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20240530 | 175900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20240530 | 175800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20240530 | 175700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20240530 | 175600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20240530 | 175500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20240530 | 175400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20240530 | 175300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20240530 | 175200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20240530 | 175100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20240530 | 175000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20240530 | 174900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20240530 | 174800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20240530 | 174700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20240530 | 174600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20240530 | 174500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20240530 | 174400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20240530 | 174300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20240530 | 174200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20240530 | 174100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20240530 | 174000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20240530 | 173900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20240530 | 173800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20240530 | 173700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20240530 | 173600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20240530 | 173500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 123 | 20240530 | 173400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20240530 | 173300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20240530 | 173200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20240530 | 173100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20240530 | 173000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20240530 | 172900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20240530 | 172800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20240530 | 172700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20240530 | 172600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20240530 | 172500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20240530 | 172400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20240530 | 172300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20240530 | 172200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20240530 | 172100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20240530 | 172000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20240530 | 171900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20240530 | 171800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20240530 | 171700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20240530 | 171600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20240530 | 171500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20240530 | 171400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20240530 | 171300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20240530 | 171200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20240530 | 171100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20240530 | 171000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20240530 | 170900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20240530 | 170800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20240530 | 170700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20240530 | 170600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20240530 | 170500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 153 | 20240530 | 170400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20240530 | 170300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20240530 | 170200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20240530 | 170100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20240530 | 170000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20240530 | 165900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20240530 | 165800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20240530 | 165700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20240530 | 165600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20240530 | 165500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20240530 | 165400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20240530 | 165300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20240530 | 165200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20240530 | 165100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20240530 | 165000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20240530 | 164900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20240530 | 164800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20240530 | 164700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20240530 | 164600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20240530 | 164500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20240530 | 164400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20240530 | 164300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20240530 | 164200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20240530 | 164100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20240530 | 164000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20240530 | 163900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20240530 | 163800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20240530 | 163700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20240530 | 163600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20240530 | 163500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 183 | 20240530 | 163400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20240530 | 163300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20240530 | 163200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 186 | 20240530 | 163100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 187 | 20240530 | 163000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20240530 | 162900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20240530 | 162800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20240530 | 162700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20240530 | 162600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20240530 | 162500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20240530 | 162400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20240530 | 162300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20240530 | 162200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20240530 | 162100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20240530 | 162000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 198 | 20240530 | 161900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 199 | 20240530 | 161800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 200 | 20240530 | 161700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 201 | 20240530 | 161600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 202 | 20240530 | 161500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 203 | 20240530 | 161400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 204 | 20240530 | 161300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 205 | 20240530 | 161200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 206 | 20240530 | 161100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 207 | 20240530 | 161000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 208 | 20240530 | 160900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20240530 | 160800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20240530 | 160700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 211 | 20240530 | 160600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 212 | 20240530 | 160500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 213 | 20240530 | 160400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 214 | 20240530 | 160300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 215 | 20240530 | 160200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 216 | 20240530 | 160100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 217 | 20240530 | 160000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 218 | 20240530 | 155900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 219 | 20240530 | 155800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 220 | 20240530 | 155700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 221 | 20240530 | 155600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 222 | 20240530 | 155500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 223 | 20240530 | 155400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 224 | 20240530 | 155300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 225 | 20240530 | 155200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 226 | 20240530 | 155100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 227 | 20240530 | 155000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 228 | 20240530 | 154900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 229 | 20240530 | 154800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 230 | 20240530 | 154700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 231 | 20240530 | 154600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20240530 | 154500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20240530 | 154400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20240530 | 154300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20240530 | 154200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20240530 | 154100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20240530 | 154000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20240530 | 153900 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 239 | 20240530 | 153800 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 240 | 20240530 | 153700 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 241 | 20240530 | 153600 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 242 | 20240530 | 153500 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 243 | 20240530 | 153400 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 244 | 20240530 | 153300 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 245 | 20240530 | 153200 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 246 | 20240530 | 153100 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 0 |
| 247 | 20240530 | 153000 | 1910573300 | 3405 | 3405 | 3405 | 3405 | 11410 |
| 248 | 20240530 | 152900 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 249 | 20240530 | 152800 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 250 | 20240530 | 152700 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 251 | 20240530 | 152600 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 252 | 20240530 | 152500 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 253 | 20240530 | 152400 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 254 | 20240530 | 152300 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 255 | 20240530 | 152200 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 256 | 20240530 | 152100 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 257 | 20240530 | 152000 | 1871722250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 258 | 20240530 | 151900 | 1871722250 | 3410 | 3405 | 3410 | 3405 | 2 |
| 259 | 20240530 | 151800 | 1871715435 | 3405 | 3405 | 3405 | 3405 | 816 |
| 260 | 20240530 | 151700 | 1868936955 | 3410 | 3405 | 3410 | 3405 | 1501 |
| 261 | 20240530 | 151600 | 1863825695 | 3405 | 3410 | 3410 | 3405 | 566 |
| 262 | 20240530 | 151500 | 1861898450 | 3400 | 3405 | 3410 | 3400 | 1684 |
| 263 | 20240530 | 151400 | 1856165225 | 3405 | 3405 | 3410 | 3405 | 3418 |
| 264 | 20240530 | 151300 | 1844526850 | 3405 | 3410 | 3410 | 3405 | 270 |
| 265 | 20240530 | 151200 | 1843607000 | 3410 | 3415 | 3415 | 3405 | 5913 |
| 266 | 20240530 | 151100 | 1823443660 | 3415 | 3415 | 3415 | 3415 | 310 |
| 267 | 20240530 | 151000 | 1822385010 | 3415 | 3410 | 3415 | 3410 | 142 |
| 268 | 20240530 | 150900 | 1821900385 | 3410 | 3405 | 3410 | 3405 | 5335 |
| 269 | 20240530 | 150800 | 1803709425 | 3405 | 3410 | 3410 | 3400 | 1835 |
| 270 | 20240530 | 150700 | 1797469195 | 3410 | 3405 | 3410 | 3400 | 1236 |
| 271 | 20240530 | 150600 | 1793265180 | 3405 | 3405 | 3410 | 3400 | 6200 |
| 272 | 20240530 | 150500 | 1772178485 | 3410 | 3410 | 3410 | 3405 | 316 |
| 273 | 20240530 | 150400 | 1771101450 | 3405 | 3405 | 3405 | 3405 | 200 |
| 274 | 20240530 | 150300 | 1770420450 | 3405 | 3405 | 3405 | 3405 | 3300 |
| 275 | 20240530 | 150200 | 1759183950 | 3405 | 3410 | 3410 | 3405 | 340 |
| 276 | 20240530 | 150100 | 1758025300 | 3410 | 3410 | 3410 | 3410 | 2106 |
| 277 | 20240530 | 150000 | 1750843840 | 3410 | 3405 | 3410 | 3405 | 2699 |
| 278 | 20240530 | 145900 | 1741653705 | 3405 | 3410 | 3410 | 3405 | 470 |
| 279 | 20240530 | 145800 | 1740053045 | 3410 | 3405 | 3410 | 3405 | 9156 |
| 280 | 20240530 | 145700 | 1708876860 | 3405 | 3405 | 3415 | 3405 | 1905 |
| 281 | 20240530 | 145600 | 1702389570 | 3405 | 3410 | 3415 | 3405 | 7848 |
| 282 | 20240530 | 145500 | 1675625825 | 3415 | 3415 | 3415 | 3410 | 970 |
| 283 | 20240530 | 145400 | 1672315765 | 3415 | 3415 | 3415 | 3415 | 26 |
| 284 | 20240530 | 145300 | 1672226975 | 3415 | 3415 | 3415 | 3410 | 914 |
| 285 | 20240530 | 145200 | 1669106665 | 3415 | 3420 | 3420 | 3415 | 497 |
| 286 | 20240530 | 145100 | 1667409275 | 3420 | 3410 | 3420 | 3410 | 2592 |
| 287 | 20240530 | 145000 | 1658570260 | 3410 | 3415 | 3420 | 3410 | 13480 |
| 288 | 20240530 | 144900 | 1612577985 | 3415 | 3430 | 3430 | 3415 | 19420 |
| 289 | 20240530 | 144800 | 1546157920 | 3430 | 3430 | 3430 | 3430 | 2599 |
| 290 | 20240530 | 144700 | 1537243350 | 3425 | 3430 | 3430 | 3425 | 170 |
| 291 | 20240530 | 144600 | 1536660600 | 3425 | 3430 | 3430 | 3425 | 11178 |
| 292 | 20240530 | 144500 | 1498362460 | 3430 | 3430 | 3430 | 3430 | 21 |
| 293 | 20240530 | 144400 | 1498290430 | 3435 | 3435 | 3435 | 3435 | 53 |
| 294 | 20240530 | 144300 | 1498108375 | 3435 | 3440 | 3440 | 3435 | 481 |
| 295 | 20240530 | 144200 | 1496454275 | 3440 | 3440 | 3440 | 3440 | 0 |
| 296 | 20240530 | 144100 | 1496454275 | 3440 | 3440 | 3440 | 3440 | 0 |
| 297 | 20240530 | 144000 | 1496454275 | 3440 | 3435 | 3440 | 3430 | 8709 |
| 298 | 20240530 | 143900 | 1466502555 | 3435 | 3435 | 3435 | 3435 | 1 |
| 299 | 20240530 | 143800 | 1466499120 | 3430 | 3435 | 3435 | 3430 | 21 |
| 300 | 20240530 | 143700 | 1466426990 | 3440 | 3430 | 3440 | 3430 | 15 |
| 301 | 20240530 | 143600 | 1466375500 | 3430 | 3430 | 3430 | 3430 | 290 |
| 302 | 20240530 | 143500 | 1465380800 | 3430 | 3435 | 3440 | 3430 | 2700 |
| 303 | 20240530 | 143400 | 1456105790 | 3440 | 3440 | 3440 | 3440 | 50 |
| 304 | 20240530 | 143300 | 1455933790 | 3440 | 3440 | 3440 | 3440 | 0 |
| 305 | 20240530 | 143200 | 1455933790 | 3440 | 3440 | 3440 | 3440 | 111 |
| 306 | 20240530 | 143100 | 1455551950 | 3435 | 3435 | 3435 | 3430 | 2622 |
| 307 | 20240530 | 143000 | 1446546475 | 3435 | 3440 | 3440 | 3435 | 61 |
| 308 | 20240530 | 142900 | 1446336935 | 3440 | 3440 | 3440 | 3440 | 598 |
| 309 | 20240530 | 142800 | 1444279815 | 3440 | 3440 | 3440 | 3440 | 0 |
| 310 | 20240530 | 142700 | 1444279815 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20240530 | 142600 | 1444279815 | 3440 | 3440 | 3440 | 3440 | 1 |
| 312 | 20240530 | 142500 | 1444276375 | 3440 | 3435 | 3440 | 3435 | 1100 |
| 313 | 20240530 | 142400 | 1440493875 | 3430 | 3430 | 3430 | 3430 | 0 |
| 314 | 20240530 | 142300 | 1440493875 | 3430 | 3430 | 3430 | 3430 | 1174 |
| 315 | 20240530 | 142200 | 1436467055 | 3430 | 3430 | 3430 | 3425 | 829 |
| 316 | 20240530 | 142100 | 1433627655 | 3430 | 3430 | 3430 | 3430 | 257 |
| 317 | 20240530 | 142000 | 1432746145 | 3430 | 3430 | 3430 | 3430 | 1869 |
| 318 | 20240530 | 141900 | 1426335475 | 3430 | 3435 | 3435 | 3430 | 1060 |
| 319 | 20240530 | 141800 | 1422696850 | 3435 | 3435 | 3435 | 3435 | 34 |
| 320 | 20240530 | 141700 | 1422580060 | 3435 | 3435 | 3435 | 3435 | 9 |
| 321 | 20240530 | 141600 | 1422549145 | 3430 | 3440 | 3440 | 3430 | 1528 |
| 322 | 20240530 | 141500 | 1417305170 | 3435 | 3435 | 3435 | 3435 | 3001 |
| 323 | 20240530 | 141400 | 1406996735 | 3440 | 3440 | 3440 | 3440 | 27 |
| 324 | 20240530 | 141300 | 1406903855 | 3440 | 3440 | 3440 | 3440 | 18 |
| 325 | 20240530 | 141200 | 1406841935 | 3440 | 3440 | 3440 | 3440 | 0 |
| 326 | 20240530 | 141100 | 1406841935 | 3440 | 3440 | 3440 | 3440 | 0 |
| 327 | 20240530 | 141000 | 1406841935 | 3440 | 3440 | 3440 | 3440 | 146 |
| 328 | 20240530 | 140900 | 1406339695 | 3440 | 3435 | 3440 | 3435 | 870 |
| 329 | 20240530 | 140800 | 1403351240 | 3435 | 3435 | 3435 | 3430 | 433 |
| 330 | 20240530 | 140700 | 1401865040 | 3435 | 3435 | 3435 | 3435 | 38 |
| 331 | 20240530 | 140600 | 1401734510 | 3435 | 3435 | 3435 | 3435 | 0 |
| 332 | 20240530 | 140500 | 1401734510 | 3435 | 3435 | 3435 | 3435 | 3 |
| 333 | 20240530 | 140400 | 1401724205 | 3430 | 3430 | 3430 | 3430 | 3 |
| 334 | 20240530 | 140300 | 1401713915 | 3435 | 3435 | 3435 | 3435 | 0 |
| 335 | 20240530 | 140200 | 1401713915 | 3435 | 3430 | 3435 | 3425 | 844 |
| 336 | 20240530 | 140100 | 1398820335 | 3435 | 3435 | 3435 | 3435 | 342 |
| 337 | 20240530 | 140000 | 1397645565 | 3435 | 3435 | 3435 | 3425 | 1527 |
| 338 | 20240530 | 135900 | 1392401440 | 3430 | 3430 | 3430 | 3430 | 1049 |
| 339 | 20240530 | 135800 | 1388803370 | 3430 | 3430 | 3430 | 3425 | 1020 |
| 340 | 20240530 | 135700 | 1385305770 | 3430 | 3430 | 3430 | 3430 | 637 |
| 341 | 20240530 | 135600 | 1383120860 | 3430 | 3430 | 3430 | 3425 | 374 |
| 342 | 20240530 | 135500 | 1381838395 | 3430 | 3435 | 3435 | 3430 | 1573 |
| 343 | 20240530 | 135400 | 1376442845 | 3435 | 3435 | 3435 | 3430 | 1302 |
| 344 | 20240530 | 135300 | 1371975645 | 3435 | 3435 | 3435 | 3435 | 414 |
| 345 | 20240530 | 135200 | 1370553555 | 3430 | 3430 | 3430 | 3430 | 550 |
| 346 | 20240530 | 135100 | 1368667055 | 3435 | 3435 | 3435 | 3435 | 500 |
| 347 | 20240530 | 135000 | 1366949555 | 3440 | 3430 | 3440 | 3430 | 5329 |
| 348 | 20240530 | 134900 | 1348620180 | 3430 | 3430 | 3430 | 3430 | 830 |
| 349 | 20240530 | 134800 | 1345773280 | 3430 | 3430 | 3430 | 3430 | 50 |
| 350 | 20240530 | 134700 | 1345601780 | 3435 | 3430 | 3435 | 3430 | 51 |
| 351 | 20240530 | 134600 | 1345426600 | 3435 | 3435 | 3435 | 3435 | 0 |
| 352 | 20240530 | 134500 | 1345426600 | 3435 | 3435 | 3435 | 3435 | 1 |
| 353 | 20240530 | 134400 | 1345423165 | 3435 | 3440 | 3440 | 3430 | 5161 |
| 354 | 20240530 | 134300 | 1327720830 | 3430 | 3435 | 3435 | 3430 | 2295 |
| 355 | 20240530 | 134200 | 1319838140 | 3430 | 3435 | 3435 | 3430 | 1040 |
| 356 | 20240530 | 134100 | 1316269440 | 3435 | 3435 | 3435 | 3435 | 0 |
| 357 | 20240530 | 134000 | 1316269440 | 3435 | 3435 | 3435 | 3435 | 5 |
| 358 | 20240530 | 133900 | 1316252265 | 3430 | 3435 | 3435 | 3430 | 1001 |
| 359 | 20240530 | 133800 | 1312816330 | 3435 | 3440 | 3440 | 3435 | 289 |
| 360 | 20240530 | 133700 | 1311823610 | 3435 | 3435 | 3435 | 3430 | 1012 |
| 361 | 20240530 | 133600 | 1308351660 | 3435 | 3435 | 3435 | 3430 | 2656 |
| 362 | 20240530 | 133500 | 1299230300 | 3435 | 3440 | 3440 | 3435 | 906 |
| 363 | 20240530 | 133400 | 1296114160 | 3440 | 3440 | 3440 | 3440 | 533 |
| 364 | 20240530 | 133300 | 1294280640 | 3440 | 3445 | 3445 | 3440 | 25 |
| 365 | 20240530 | 133200 | 1294194590 | 3445 | 3445 | 3445 | 3445 | 0 |
| 366 | 20240530 | 133100 | 1294194590 | 3445 | 3440 | 3445 | 3440 | 1836 |
| 367 | 20240530 | 133000 | 1287874750 | 3440 | 3440 | 3440 | 3440 | 541 |
| 368 | 20240530 | 132900 | 1286013710 | 3435 | 3435 | 3435 | 3435 | 1453 |
| 369 | 20240530 | 132800 | 1281022655 | 3435 | 3440 | 3440 | 3435 | 2887 |
| 370 | 20240530 | 132700 | 1271105710 | 3440 | 3440 | 3440 | 3440 | 1 |
| 371 | 20240530 | 132600 | 1271102270 | 3435 | 3435 | 3435 | 3435 | 206 |
| 372 | 20240530 | 132500 | 1270394660 | 3435 | 3440 | 3440 | 3435 | 394 |
| 373 | 20240530 | 132400 | 1269039800 | 3440 | 3440 | 3440 | 3440 | 2000 |
| 374 | 20240530 | 132300 | 1262159800 | 3440 | 3440 | 3440 | 3440 | 1287 |
| 375 | 20240530 | 132200 | 1257732520 | 3440 | 3440 | 3440 | 3440 | 20 |
| 376 | 20240530 | 132100 | 1257663720 | 3440 | 3440 | 3440 | 3440 | 729 |
| 377 | 20240530 | 132000 | 1255155960 | 3440 | 3440 | 3440 | 3435 | 567 |
| 378 | 20240530 | 131900 | 1253207980 | 3440 | 3440 | 3440 | 3440 | 403 |
| 379 | 20240530 | 131800 | 1251821660 | 3440 | 3440 | 3440 | 3440 | 97 |
| 380 | 20240530 | 131700 | 1251487980 | 3440 | 3440 | 3440 | 3440 | 39 |
| 381 | 20240530 | 131600 | 1251353820 | 3440 | 3440 | 3440 | 3440 | 32 |
| 382 | 20240530 | 131500 | 1251243740 | 3440 | 3445 | 3445 | 3440 | 60 |
| 383 | 20240530 | 131400 | 1251037290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 384 | 20240530 | 131300 | 1251037290 | 3445 | 3440 | 3445 | 3440 | 1779 |
| 385 | 20240530 | 131200 | 1244912585 | 3440 | 3440 | 3440 | 3440 | 210 |
| 386 | 20240530 | 131100 | 1244190185 | 3440 | 3440 | 3440 | 3440 | 25 |
| 387 | 20240530 | 131000 | 1244104185 | 3440 | 3440 | 3440 | 3440 | 98 |
| 388 | 20240530 | 130900 | 1243767065 | 3440 | 3440 | 3440 | 3440 | 0 |
| 389 | 20240530 | 130800 | 1243767065 | 3440 | 3445 | 3445 | 3440 | 103 |
| 390 | 20240530 | 130700 | 1243412735 | 3445 | 3445 | 3445 | 3445 | 3 |
| 391 | 20240530 | 130600 | 1243402400 | 3450 | 3450 | 3450 | 3450 | 0 |
| 392 | 20240530 | 130500 | 1243402400 | 3450 | 3450 | 3450 | 3450 | 0 |
| 393 | 20240530 | 130400 | 1243402400 | 3450 | 3440 | 3450 | 3440 | 303 |
| 394 | 20240530 | 130300 | 1242360070 | 3440 | 3440 | 3440 | 3440 | 245 |
| 395 | 20240530 | 130200 | 1241517270 | 3440 | 3440 | 3440 | 3440 | 51 |
| 396 | 20240530 | 130100 | 1241341830 | 3435 | 3440 | 3440 | 3435 | 555 |
| 397 | 20240530 | 130000 | 1239435130 | 3440 | 3440 | 3440 | 3440 | 384 |
| 398 | 20240530 | 125900 | 1238114170 | 3440 | 3440 | 3440 | 3435 | 2700 |
| 399 | 20240530 | 125800 | 1228838870 | 3440 | 3440 | 3440 | 3440 | 23 |
| 400 | 20240530 | 125700 | 1228759750 | 3440 | 3440 | 3440 | 3440 | 33 |
| 401 | 20240530 | 125600 | 1228646230 | 3440 | 3440 | 3440 | 3440 | 98 |
| 402 | 20240530 | 125500 | 1228309110 | 3440 | 3440 | 3440 | 3440 | 7 |
| 403 | 20240530 | 125400 | 1228285030 | 3435 | 3435 | 3435 | 3435 | 1070 |
| 404 | 20240530 | 125300 | 1224609580 | 3435 | 3435 | 3440 | 3435 | 230 |
| 405 | 20240530 | 125200 | 1223819480 | 3435 | 3435 | 3440 | 3435 | 3696 |
| 406 | 20240530 | 125100 | 1211123370 | 3440 | 3455 | 3455 | 3440 | 801 |
| 407 | 20240530 | 125000 | 1208367915 | 3435 | 3455 | 3455 | 3435 | 501 |
| 408 | 20240530 | 124900 | 1206646960 | 3440 | 3440 | 3440 | 3440 | 1545 |
| 409 | 20240530 | 124800 | 1201332160 | 3440 | 3440 | 3440 | 3440 | 1453 |
| 410 | 20240530 | 124700 | 1196333840 | 3440 | 3435 | 3440 | 3435 | 888 |
| 411 | 20240530 | 124600 | 1193283550 | 3440 | 3440 | 3440 | 3440 | 3213 |
| 412 | 20240530 | 124500 | 1182230830 | 3450 | 3440 | 3450 | 3440 | 1010 |
| 413 | 20240530 | 124400 | 1178751330 | 3445 | 3445 | 3445 | 3445 | 117 |
| 414 | 20240530 | 124300 | 1178348265 | 3450 | 3450 | 3450 | 3450 | 11 |
| 415 | 20240530 | 124200 | 1178310315 | 3445 | 3450 | 3450 | 3445 | 118 |
| 416 | 20240530 | 124100 | 1177903695 | 3455 | 3455 | 3455 | 3455 | 55 |
| 417 | 20240530 | 124000 | 1177713670 | 3455 | 3455 | 3455 | 3455 | 0 |
| 418 | 20240530 | 123900 | 1177713670 | 3455 | 3445 | 3455 | 3445 | 146 |
| 419 | 20240530 | 123800 | 1177210690 | 3440 | 3440 | 3440 | 3440 | 1704 |
| 420 | 20240530 | 123700 | 1171348930 | 3445 | 3445 | 3445 | 3445 | 30 |
| 421 | 20240530 | 123600 | 1171245580 | 3445 | 3445 | 3445 | 3445 | 53 |
| 422 | 20240530 | 123500 | 1171062995 | 3450 | 3450 | 3450 | 3450 | 75 |
| 423 | 20240530 | 123400 | 1170804245 | 3455 | 3455 | 3455 | 3455 | 0 |
| 424 | 20240530 | 123300 | 1170804245 | 3455 | 3450 | 3455 | 3450 | 939 |
| 425 | 20240530 | 123200 | 1167564685 | 3450 | 3440 | 3450 | 3440 | 170 |
| 426 | 20240530 | 123100 | 1166979865 | 3450 | 3450 | 3450 | 3450 | 400 |
| 427 | 20240530 | 123000 | 1165599865 | 3450 | 3450 | 3450 | 3450 | 1 |
| 428 | 20240530 | 122900 | 1165596415 | 3440 | 3440 | 3440 | 3440 | 411 |
| 429 | 20240530 | 122800 | 1164182575 | 3450 | 3450 | 3450 | 3450 | 1 |
| 430 | 20240530 | 122700 | 1164179125 | 3440 | 3445 | 3445 | 3440 | 4511 |
| 431 | 20240530 | 122600 | 1148660925 | 3450 | 3450 | 3450 | 3450 | 0 |
| 432 | 20240530 | 122500 | 1148660925 | 3450 | 3450 | 3450 | 3450 | 0 |
| 433 | 20240530 | 122400 | 1148660925 | 3450 | 3450 | 3450 | 3450 | 1 |
| 434 | 20240530 | 122300 | 1148657475 | 3450 | 3445 | 3450 | 3445 | 241 |
| 435 | 20240530 | 122200 | 1147827175 | 3445 | 3445 | 3445 | 3445 | 0 |
| 436 | 20240530 | 122100 | 1147827175 | 3445 | 3445 | 3445 | 3445 | 502 |
| 437 | 20240530 | 122000 | 1146097785 | 3440 | 3440 | 3440 | 3440 | 0 |
| 438 | 20240530 | 121900 | 1146097785 | 3440 | 3440 | 3440 | 3440 | 0 |
| 439 | 20240530 | 121800 | 1146097785 | 3440 | 3440 | 3440 | 3440 | 0 |
| 440 | 20240530 | 121700 | 1146097785 | 3440 | 3440 | 3440 | 3440 | 15 |
| 441 | 20240530 | 121600 | 1146046185 | 3440 | 3440 | 3440 | 3440 | 20 |
| 442 | 20240530 | 121500 | 1145977385 | 3445 | 3450 | 3450 | 3440 | 2706 |
| 443 | 20240530 | 121400 | 1136665640 | 3445 | 3445 | 3445 | 3445 | 0 |
| 444 | 20240530 | 121300 | 1136665640 | 3445 | 3445 | 3445 | 3445 | 0 |
| 445 | 20240530 | 121200 | 1136665640 | 3445 | 3445 | 3445 | 3440 | 4016 |
| 446 | 20240530 | 121100 | 1122848765 | 3445 | 3445 | 3445 | 3445 | 33 |
| 447 | 20240530 | 121000 | 1122735080 | 3445 | 3445 | 3445 | 3445 | 682 |
| 448 | 20240530 | 120900 | 1120385590 | 3440 | 3445 | 3445 | 3440 | 38 |
| 449 | 20240530 | 120800 | 1120254855 | 3445 | 3445 | 3445 | 3445 | 3 |
| 450 | 20240530 | 120700 | 1120244520 | 3445 | 3445 | 3445 | 3445 | 4475 |
| 451 | 20240530 | 120600 | 1104828145 | 3445 | 3445 | 3445 | 3445 | 2 |
| 452 | 20240530 | 120500 | 1104821255 | 3445 | 3445 | 3445 | 3445 | 25 |
| 453 | 20240530 | 120400 | 1104735130 | 3445 | 3445 | 3445 | 3445 | 38 |
| 454 | 20240530 | 120300 | 1104604220 | 3445 | 3445 | 3445 | 3445 | 525 |
| 455 | 20240530 | 120200 | 1102795595 | 3440 | 3450 | 3450 | 3440 | 2492 |
| 456 | 20240530 | 120100 | 1094205660 | 3450 | 3450 | 3450 | 3450 | 12 |
| 457 | 20240530 | 120000 | 1094164260 | 3450 | 3450 | 3450 | 3450 | 9 |
| 458 | 20240530 | 115900 | 1094133210 | 3445 | 3445 | 3445 | 3445 | 436 |
| 459 | 20240530 | 115800 | 1092631190 | 3445 | 3445 | 3445 | 3445 | 18 |
| 460 | 20240530 | 115700 | 1092569180 | 3450 | 3445 | 3450 | 3445 | 610 |
| 461 | 20240530 | 115600 | 1090467680 | 3450 | 3450 | 3450 | 3450 | 0 |
| 462 | 20240530 | 115500 | 1090467680 | 3450 | 3450 | 3450 | 3450 | 10 |
| 463 | 20240530 | 115400 | 1090433180 | 3450 | 3450 | 3450 | 3450 | 0 |
| 464 | 20240530 | 115300 | 1090433180 | 3450 | 3445 | 3450 | 3445 | 103 |
| 465 | 20240530 | 115200 | 1090078230 | 3445 | 3445 | 3445 | 3445 | 430 |
| 466 | 20240530 | 115100 | 1088596880 | 3445 | 3445 | 3445 | 3445 | 1982 |
| 467 | 20240530 | 115000 | 1081768890 | 3450 | 3450 | 3450 | 3450 | 100 |
| 468 | 20240530 | 114900 | 1081423890 | 3450 | 3450 | 3450 | 3450 | 259 |
| 469 | 20240530 | 114800 | 1080530340 | 3450 | 3450 | 3450 | 3450 | 0 |
| 470 | 20240530 | 114700 | 1080530340 | 3450 | 3450 | 3450 | 3450 | 30 |
| 471 | 20240530 | 114600 | 1080426840 | 3455 | 3450 | 3455 | 3450 | 286 |
| 472 | 20240530 | 114500 | 1079440090 | 3450 | 3450 | 3450 | 3450 | 120 |
| 473 | 20240530 | 114400 | 1079026090 | 3445 | 3450 | 3450 | 3445 | 293 |
| 474 | 20240530 | 114300 | 1078016455 | 3450 | 3450 | 3450 | 3450 | 0 |
| 475 | 20240530 | 114200 | 1078016455 | 3450 | 3450 | 3450 | 3450 | 1 |
| 476 | 20240530 | 114100 | 1078013005 | 3450 | 3455 | 3455 | 3450 | 30 |
| 477 | 20240530 | 114000 | 1077909470 | 3455 | 3445 | 3455 | 3445 | 1056 |
| 478 | 20240530 | 113900 | 1074271530 | 3460 | 3460 | 3460 | 3460 | 0 |
| 479 | 20240530 | 113800 | 1074271530 | 3460 | 3445 | 3460 | 3445 | 3324 |
| 480 | 20240530 | 113700 | 1062820200 | 3450 | 3450 | 3450 | 3450 | 416 |
| 481 | 20240530 | 113600 | 1061385000 | 3450 | 3450 | 3450 | 3450 | 3267 |
| 482 | 20240530 | 113500 | 1050113850 | 3450 | 3455 | 3455 | 3450 | 1077 |
| 483 | 20240530 | 113400 | 1046398195 | 3450 | 3450 | 3450 | 3450 | 0 |
| 484 | 20240530 | 113300 | 1046398195 | 3450 | 3460 | 3460 | 3450 | 53 |
| 485 | 20240530 | 113200 | 1046215290 | 3450 | 3450 | 3450 | 3450 | 90 |
| 486 | 20240530 | 113100 | 1045904790 | 3450 | 3450 | 3450 | 3450 | 0 |
| 487 | 20240530 | 113000 | 1045904790 | 3450 | 3450 | 3450 | 3450 | 0 |
| 488 | 20240530 | 112900 | 1045904790 | 3450 | 3450 | 3450 | 3450 | 1 |
| 489 | 20240530 | 112800 | 1045901340 | 3450 | 3455 | 3455 | 3450 | 300 |
| 490 | 20240530 | 112700 | 1044866330 | 3450 | 3450 | 3450 | 3450 | 0 |
| 491 | 20240530 | 112600 | 1044866330 | 3450 | 3465 | 3465 | 3450 | 1096 |
| 492 | 20240530 | 112500 | 1041085115 | 3450 | 3450 | 3450 | 3450 | 0 |
| 493 | 20240530 | 112400 | 1041085115 | 3450 | 3450 | 3450 | 3450 | 20 |
| 494 | 20240530 | 112300 | 1041016115 | 3465 | 3465 | 3465 | 3465 | 0 |
| 495 | 20240530 | 112200 | 1041016115 | 3465 | 3465 | 3465 | 3465 | 0 |
| 496 | 20240530 | 112100 | 1041016115 | 3465 | 3450 | 3465 | 3450 | 3830 |
| 497 | 20240530 | 112000 | 1027749965 | 3450 | 3450 | 3450 | 3450 | 640 |
| 498 | 20240530 | 111900 | 1025541965 | 3450 | 3450 | 3450 | 3450 | 0 |
| 499 | 20240530 | 111800 | 1025541965 | 3450 | 3450 | 3450 | 3450 | 788 |
| 500 | 20240530 | 111700 | 1022823365 | 3450 | 3455 | 3455 | 3450 | 80 |
| 501 | 20240530 | 111600 | 1022547350 | 3465 | 3465 | 3465 | 3465 | 1 |
| 502 | 20240530 | 111500 | 1022543885 | 3460 | 3460 | 3460 | 3460 | 0 |
| 503 | 20240530 | 111400 | 1022543885 | 3460 | 3450 | 3460 | 3450 | 638 |
| 504 | 20240530 | 111300 | 1020342735 | 3450 | 3450 | 3450 | 3450 | 0 |
| 505 | 20240530 | 111200 | 1020342735 | 3450 | 3450 | 3450 | 3450 | 30 |
| 506 | 20240530 | 111100 | 1020239235 | 3450 | 3455 | 3455 | 3450 | 2900 |
| 507 | 20240530 | 111000 | 1010234230 | 3450 | 3460 | 3460 | 3450 | 10462 |
| 508 | 20240530 | 110900 | 974092980 | 3460 | 3460 | 3460 | 3460 | 150 |
| 509 | 20240530 | 110800 | 973573980 | 3460 | 3460 | 3460 | 3460 | 512 |
| 510 | 20240530 | 110700 | 971802460 | 3460 | 3460 | 3460 | 3460 | 288 |
| 511 | 20240530 | 110600 | 970805980 | 3465 | 3465 | 3465 | 3465 | 144 |
| 512 | 20240530 | 110500 | 970307020 | 3465 | 3465 | 3465 | 3465 | 0 |
| 513 | 20240530 | 110400 | 970307020 | 3465 | 3460 | 3465 | 3460 | 3050 |
| 514 | 20240530 | 110300 | 959740835 | 3460 | 3460 | 3460 | 3460 | 0 |
| 515 | 20240530 | 110200 | 959740835 | 3460 | 3455 | 3460 | 3455 | 159 |
| 516 | 20240530 | 110100 | 959191485 | 3455 | 3455 | 3455 | 3455 | 274 |
| 517 | 20240530 | 110000 | 958244815 | 3455 | 3455 | 3455 | 3455 | 0 |
| 518 | 20240530 | 105900 | 958244815 | 3455 | 3455 | 3455 | 3455 | 501 |
| 519 | 20240530 | 105800 | 956513860 | 3460 | 3460 | 3460 | 3460 | 2 |
| 520 | 20240530 | 105700 | 956506940 | 3460 | 3455 | 3460 | 3455 | 31 |
| 521 | 20240530 | 105600 | 956399805 | 3455 | 3460 | 3460 | 3455 | 824 |
| 522 | 20240530 | 105500 | 953552880 | 3460 | 3460 | 3460 | 3460 | 0 |
| 523 | 20240530 | 105400 | 953552880 | 3460 | 3460 | 3460 | 3460 | 1 |
| 524 | 20240530 | 105300 | 953549420 | 3460 | 3460 | 3460 | 3460 | 1 |
| 525 | 20240530 | 105200 | 953545960 | 3460 | 3460 | 3460 | 3460 | 435 |
| 526 | 20240530 | 105100 | 952040860 | 3455 | 3455 | 3455 | 3455 | 153 |
| 527 | 20240530 | 105000 | 951512245 | 3455 | 3455 | 3455 | 3455 | 150 |
| 528 | 20240530 | 104900 | 950993995 | 3465 | 3465 | 3465 | 3465 | 0 |
| 529 | 20240530 | 104800 | 950993995 | 3465 | 3465 | 3465 | 3465 | 20 |
| 530 | 20240530 | 104700 | 950924695 | 3465 | 3450 | 3465 | 3450 | 17 |
| 531 | 20240530 | 104600 | 950865805 | 3450 | 3450 | 3450 | 3450 | 485 |
| 532 | 20240530 | 104500 | 949192555 | 3450 | 3460 | 3460 | 3450 | 165 |
| 533 | 20240530 | 104400 | 948622155 | 3460 | 3465 | 3465 | 3460 | 25 |
| 534 | 20240530 | 104300 | 948535605 | 3460 | 3460 | 3460 | 3460 | 0 |
| 535 | 20240530 | 104200 | 948535605 | 3460 | 3460 | 3460 | 3460 | 1 |
| 536 | 20240530 | 104100 | 948532145 | 3460 | 3460 | 3460 | 3460 | 0 |
| 537 | 20240530 | 104000 | 948532145 | 3460 | 3450 | 3460 | 3440 | 2696 |
| 538 | 20240530 | 103900 | 939230165 | 3440 | 3465 | 3465 | 3440 | 16098 |
| 539 | 20240530 | 103800 | 883675095 | 3455 | 3455 | 3455 | 3455 | 0 |
| 540 | 20240530 | 103700 | 883675095 | 3455 | 3455 | 3455 | 3455 | 104 |
| 541 | 20240530 | 103600 | 883315775 | 3455 | 3455 | 3455 | 3455 | 27 |
| 542 | 20240530 | 103500 | 883222490 | 3455 | 3460 | 3460 | 3455 | 68 |
| 543 | 20240530 | 103400 | 882987525 | 3460 | 3460 | 3460 | 3460 | 831 |
| 544 | 20240530 | 103300 | 880112265 | 3465 | 3460 | 3465 | 3460 | 21 |
| 545 | 20240530 | 103200 | 880039505 | 3465 | 3465 | 3465 | 3465 | 0 |
| 546 | 20240530 | 103100 | 880039505 | 3465 | 3465 | 3465 | 3465 | 30 |
| 547 | 20240530 | 103000 | 879935555 | 3465 | 3465 | 3465 | 3465 | 38 |
| 548 | 20240530 | 102900 | 879803885 | 3465 | 3465 | 3465 | 3465 | 119 |
| 549 | 20240530 | 102800 | 879391550 | 3465 | 3465 | 3465 | 3465 | 400 |
| 550 | 20240530 | 102700 | 878005550 | 3465 | 3465 | 3470 | 3465 | 1904 |
| 551 | 20240530 | 102600 | 871403180 | 3465 | 3465 | 3465 | 3465 | 201 |
| 552 | 20240530 | 102500 | 870706715 | 3465 | 3455 | 3465 | 3455 | 901 |
| 553 | 20240530 | 102400 | 867593750 | 3460 | 3460 | 3460 | 3460 | 162 |
| 554 | 20240530 | 102300 | 867033230 | 3465 | 3465 | 3465 | 3465 | 0 |
| 555 | 20240530 | 102200 | 867033230 | 3465 | 3455 | 3465 | 3455 | 249 |
| 556 | 20240530 | 102100 | 866171495 | 3455 | 3455 | 3455 | 3455 | 201 |
| 557 | 20240530 | 102000 | 865477040 | 3455 | 3455 | 3455 | 3455 | 123 |
| 558 | 20240530 | 101900 | 865052075 | 3455 | 3455 | 3455 | 3455 | 73 |
| 559 | 20240530 | 101800 | 864799860 | 3455 | 3455 | 3455 | 3455 | 0 |
| 560 | 20240530 | 101700 | 864799860 | 3455 | 3455 | 3455 | 3455 | 931 |
| 561 | 20240530 | 101600 | 861583255 | 3455 | 3455 | 3455 | 3455 | 199 |
| 562 | 20240530 | 101500 | 860895710 | 3455 | 3455 | 3455 | 3455 | 734 |
| 563 | 20240530 | 101400 | 858359740 | 3455 | 3450 | 3455 | 3450 | 2403 |
| 564 | 20240530 | 101300 | 850062820 | 3450 | 3450 | 3450 | 3445 | 1010 |
| 565 | 20240530 | 101200 | 846583320 | 3450 | 3445 | 3450 | 3445 | 640 |
| 566 | 20240530 | 101100 | 844378515 | 3445 | 3445 | 3445 | 3445 | 600 |
| 567 | 20240530 | 101000 | 842311515 | 3440 | 3450 | 3450 | 3440 | 1228 |
| 568 | 20240530 | 100900 | 838085095 | 3455 | 3440 | 3455 | 3440 | 1022 |
| 569 | 20240530 | 100800 | 834561575 | 3450 | 3450 | 3450 | 3450 | 21 |
| 570 | 20240530 | 100700 | 834489125 | 3445 | 3455 | 3455 | 3445 | 160 |
| 571 | 20240530 | 100600 | 833937825 | 3455 | 3455 | 3455 | 3455 | 30 |
| 572 | 20240530 | 100500 | 833834175 | 3455 | 3450 | 3455 | 3450 | 206 |
| 573 | 20240530 | 100400 | 833123165 | 3450 | 3440 | 3450 | 3440 | 13 |
| 574 | 20240530 | 100300 | 833078335 | 3435 | 3445 | 3445 | 3435 | 4233 |
| 575 | 20240530 | 100200 | 818524325 | 3445 | 3445 | 3445 | 3445 | 810 |
| 576 | 20240530 | 100100 | 815733875 | 3445 | 3450 | 3455 | 3445 | 1075 |
| 577 | 20240530 | 100000 | 812028220 | 3455 | 3450 | 3455 | 3450 | 2676 |
| 578 | 20240530 | 095900 | 802795945 | 3445 | 3445 | 3445 | 3445 | 2443 |
| 579 | 20240530 | 095800 | 794379810 | 3450 | 3450 | 3450 | 3450 | 72 |
| 580 | 20240530 | 095700 | 794131410 | 3450 | 3445 | 3450 | 3440 | 9082 |
| 581 | 20240530 | 095600 | 762856605 | 3450 | 3450 | 3450 | 3450 | 72 |
| 582 | 20240530 | 095500 | 762608205 | 3455 | 3455 | 3455 | 3455 | 7 |
| 583 | 20240530 | 095400 | 762584020 | 3445 | 3455 | 3455 | 3445 | 342 |
| 584 | 20240530 | 095300 | 761404940 | 3445 | 3450 | 3450 | 3445 | 3417 |
| 585 | 20240530 | 095200 | 749616915 | 3455 | 3460 | 3460 | 3455 | 2541 |
| 586 | 20240530 | 095100 | 740825060 | 3460 | 3460 | 3460 | 3450 | 400 |
| 587 | 20240530 | 095000 | 739443900 | 3460 | 3460 | 3465 | 3460 | 1664 |
| 588 | 20240530 | 094900 | 733686455 | 3465 | 3460 | 3465 | 3460 | 3762 |
| 589 | 20240530 | 094800 | 720657825 | 3465 | 3460 | 3465 | 3460 | 1390 |
| 590 | 20240530 | 094700 | 715843180 | 3460 | 3455 | 3460 | 3450 | 482 |
| 591 | 20240530 | 094600 | 714177100 | 3455 | 3450 | 3455 | 3445 | 115 |
| 592 | 20240530 | 094500 | 713780755 | 3445 | 3450 | 3450 | 3445 | 686 |
| 593 | 20240530 | 094400 | 711416400 | 3450 | 3450 | 3450 | 3450 | 500 |
| 594 | 20240530 | 094300 | 709691400 | 3450 | 3460 | 3460 | 3450 | 770 |
| 595 | 20240530 | 094200 | 707027300 | 3450 | 3450 | 3460 | 3445 | 1714 |
| 596 | 20240530 | 094100 | 701106950 | 3450 | 3460 | 3460 | 3450 | 536 |
| 597 | 20240530 | 094000 | 699253850 | 3460 | 3465 | 3465 | 3450 | 12 |
| 598 | 20240530 | 093900 | 699212350 | 3465 | 3460 | 3465 | 3460 | 5009 |
| 599 | 20240530 | 093800 | 681881205 | 3460 | 3445 | 3460 | 3440 | 1950 |
| 600 | 20240530 | 093700 | 675167370 | 3440 | 3460 | 3460 | 3440 | 2343 |
| 601 | 20240530 | 093600 | 667102550 | 3440 | 3465 | 3465 | 3440 | 7612 |
| 602 | 20240530 | 093500 | 640893590 | 3465 | 3460 | 3465 | 3455 | 2998 |
| 603 | 20240530 | 093400 | 630516195 | 3450 | 3450 | 3450 | 3450 | 50 |
| 604 | 20240530 | 093300 | 630343695 | 3445 | 3445 | 3445 | 3445 | 3165 |
| 605 | 20240530 | 093200 | 619440270 | 3440 | 3450 | 3450 | 3440 | 7984 |
| 606 | 20240530 | 093100 | 591946530 | 3450 | 3450 | 3450 | 3450 | 3001 |
| 607 | 20240530 | 093000 | 581593080 | 3450 | 3450 | 3450 | 3450 | 0 |
| 608 | 20240530 | 092900 | 581593080 | 3450 | 3455 | 3460 | 3445 | 424 |
| 609 | 20240530 | 092800 | 580129920 | 3460 | 3460 | 3465 | 3445 | 12365 |
| 610 | 20240530 | 092700 | 537492085 | 3460 | 3475 | 3475 | 3460 | 572 |
| 611 | 20240530 | 092600 | 535510685 | 3475 | 3450 | 3480 | 3450 | 3890 |
| 612 | 20240530 | 092500 | 522022190 | 3445 | 3445 | 3455 | 3445 | 4467 |
| 613 | 20240530 | 092400 | 506622750 | 3445 | 3450 | 3450 | 3445 | 9330 |
| 614 | 20240530 | 092300 | 474475280 | 3450 | 3445 | 3450 | 3440 | 3157 |
| 615 | 20240530 | 092200 | 463608460 | 3440 | 3450 | 3460 | 3440 | 8317 |
| 616 | 20240530 | 092100 | 434939325 | 3450 | 3450 | 3450 | 3450 | 31 |
| 617 | 20240530 | 092000 | 434832375 | 3455 | 3455 | 3470 | 3445 | 2212 |
| 618 | 20240530 | 091900 | 427191690 | 3445 | 3450 | 3450 | 3445 | 1540 |
| 619 | 20240530 | 091800 | 421886090 | 3445 | 3445 | 3445 | 3445 | 755 |
| 620 | 20240530 | 091700 | 419285115 | 3440 | 3455 | 3455 | 3440 | 595 |
| 621 | 20240530 | 091600 | 417237100 | 3440 | 3445 | 3445 | 3440 | 2164 |
| 622 | 20240530 | 091500 | 409789250 | 3450 | 3435 | 3450 | 3430 | 3559 |
| 623 | 20240530 | 091400 | 397532855 | 3430 | 3435 | 3455 | 3430 | 4233 |
| 624 | 20240530 | 091300 | 382998505 | 3435 | 3450 | 3455 | 3435 | 7446 |
| 625 | 20240530 | 091200 | 357377175 | 3455 | 3460 | 3460 | 3450 | 2920 |
| 626 | 20240530 | 091100 | 347288605 | 3460 | 3455 | 3460 | 3435 | 7010 |
| 627 | 20240530 | 091000 | 323155975 | 3455 | 3470 | 3480 | 3450 | 7161 |
| 628 | 20240530 | 090900 | 298428420 | 3480 | 3455 | 3480 | 3455 | 1542 |
| 629 | 20240530 | 090800 | 293084820 | 3455 | 3455 | 3460 | 3450 | 2433 |
| 630 | 20240530 | 090700 | 284674255 | 3455 | 3465 | 3465 | 3450 | 7361 |
| 631 | 20240530 | 090600 | 259247455 | 3465 | 3470 | 3470 | 3455 | 7015 |
| 632 | 20240530 | 090500 | 234991730 | 3470 | 3480 | 3480 | 3465 | 7984 |
| 633 | 20240530 | 090400 | 207266840 | 3485 | 3490 | 3490 | 3485 | 2211 |
| 634 | 20240530 | 090300 | 199557180 | 3490 | 3485 | 3495 | 3480 | 2549 |
| 635 | 20240530 | 090200 | 190660235 | 3485 | 3490 | 3490 | 3475 | 2182 |
| 636 | 20240530 | 090100 | 183069440 | 3470 | 3475 | 3485 | 3455 | 28708 |
| 637 | 20240530 | 090000 | 83804085 | 3475 | 3475 | 3495 | 3460 | 24135 |