30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 3 | 20240528 | 185500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 4 | 20240528 | 185400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 5 | 20240528 | 185300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 6 | 20240528 | 185200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 7 | 20240528 | 185100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 8 | 20240528 | 185000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 9 | 20240528 | 184900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 10 | 20240528 | 184800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 11 | 20240528 | 184700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 12 | 20240528 | 184600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 13 | 20240528 | 184500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 14 | 20240528 | 184400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 15 | 20240528 | 184300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 16 | 20240528 | 184200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 17 | 20240528 | 184100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 18 | 20240528 | 184000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 19 | 20240528 | 183900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 20 | 20240528 | 183800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 21 | 20240528 | 183700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 22 | 20240528 | 183600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 23 | 20240528 | 183500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 24 | 20240528 | 183400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 25 | 20240528 | 183300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 26 | 20240528 | 183200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 27 | 20240528 | 183100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 28 | 20240528 | 183000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 29 | 20240528 | 182900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 30 | 20240528 | 182800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 31 | 20240528 | 182700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 32 | 20240528 | 182600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 33 | 20240528 | 182500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 34 | 20240528 | 182400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 35 | 20240528 | 182300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 36 | 20240528 | 182200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 37 | 20240528 | 182100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 38 | 20240528 | 182000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 39 | 20240528 | 181900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 40 | 20240528 | 181800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 41 | 20240528 | 181700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 42 | 20240528 | 181600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 43 | 20240528 | 181500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 44 | 20240528 | 181400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 45 | 20240528 | 181300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 46 | 20240528 | 181200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 47 | 20240528 | 181100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 48 | 20240528 | 181000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 49 | 20240528 | 180900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 50 | 20240528 | 180800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 51 | 20240528 | 180700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 52 | 20240528 | 180600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 53 | 20240528 | 180500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 54 | 20240528 | 180400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 55 | 20240528 | 180300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 56 | 20240528 | 180200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 57 | 20240528 | 180100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 58 | 20240528 | 180000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 59 | 20240528 | 175900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 60 | 20240528 | 175800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 61 | 20240528 | 175700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 62 | 20240528 | 175600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 63 | 20240528 | 175500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 64 | 20240528 | 175400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 65 | 20240528 | 175300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 66 | 20240528 | 175200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 67 | 20240528 | 175100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 68 | 20240528 | 175000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 69 | 20240528 | 174900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 70 | 20240528 | 174800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 71 | 20240528 | 174700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 72 | 20240528 | 174600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 73 | 20240528 | 174500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 74 | 20240528 | 174400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 75 | 20240528 | 174300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 76 | 20240528 | 174200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 77 | 20240528 | 174100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 78 | 20240528 | 174000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 79 | 20240528 | 173900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 80 | 20240528 | 173800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 81 | 20240528 | 173700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 82 | 20240528 | 173600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 83 | 20240528 | 173500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 84 | 20240528 | 173400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 85 | 20240528 | 173300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 86 | 20240528 | 173200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 87 | 20240528 | 173100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 88 | 20240528 | 173000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 89 | 20240528 | 172900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 90 | 20240528 | 172800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 91 | 20240528 | 172700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 92 | 20240528 | 172600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 93 | 20240528 | 172500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 94 | 20240528 | 172400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 95 | 20240528 | 172300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 96 | 20240528 | 172200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 97 | 20240528 | 172100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 98 | 20240528 | 172000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 99 | 20240528 | 171900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 100 | 20240528 | 171800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 101 | 20240528 | 171700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 102 | 20240528 | 171600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 103 | 20240528 | 171500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 104 | 20240528 | 171400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 105 | 20240528 | 171300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 106 | 20240528 | 171200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 107 | 20240528 | 171100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 108 | 20240528 | 171000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 109 | 20240528 | 170900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 110 | 20240528 | 170800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 111 | 20240528 | 170700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 112 | 20240528 | 170600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 113 | 20240528 | 170500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 114 | 20240528 | 170400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 115 | 20240528 | 170300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 116 | 20240528 | 170200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 117 | 20240528 | 170100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 118 | 20240528 | 170000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 119 | 20240528 | 165900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 120 | 20240528 | 165800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 121 | 20240528 | 165700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 122 | 20240528 | 165600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 123 | 20240528 | 165500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 124 | 20240528 | 165400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 125 | 20240528 | 165300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 126 | 20240528 | 165200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 127 | 20240528 | 165100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 128 | 20240528 | 165000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 129 | 20240528 | 164900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 130 | 20240528 | 164800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 131 | 20240528 | 164700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 132 | 20240528 | 164600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 133 | 20240528 | 164500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 134 | 20240528 | 164400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 135 | 20240528 | 164300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 136 | 20240528 | 164200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 137 | 20240528 | 164100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 138 | 20240528 | 164000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 139 | 20240528 | 163900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 140 | 20240528 | 163800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 141 | 20240528 | 163700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 142 | 20240528 | 163600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 143 | 20240528 | 163500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 144 | 20240528 | 163400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 145 | 20240528 | 163300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 146 | 20240528 | 163200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 147 | 20240528 | 163100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 148 | 20240528 | 163000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 149 | 20240528 | 162900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 150 | 20240528 | 162800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 151 | 20240528 | 162700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 152 | 20240528 | 162600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 153 | 20240528 | 162500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 154 | 20240528 | 162400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 155 | 20240528 | 162300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 156 | 20240528 | 162200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 157 | 20240528 | 162100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 158 | 20240528 | 162000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 159 | 20240528 | 161900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 160 | 20240528 | 161800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 161 | 20240528 | 161700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 162 | 20240528 | 161600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 163 | 20240528 | 161500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 164 | 20240528 | 161400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 165 | 20240528 | 161300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 166 | 20240528 | 161200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 167 | 20240528 | 161100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 168 | 20240528 | 161000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 169 | 20240528 | 160900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 170 | 20240528 | 160800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 171 | 20240528 | 160700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 172 | 20240528 | 160600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 173 | 20240528 | 160500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 174 | 20240528 | 160400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 175 | 20240528 | 160300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 176 | 20240528 | 160200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 177 | 20240528 | 160100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 178 | 20240528 | 160000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 179 | 20240528 | 155900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 180 | 20240528 | 155800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 181 | 20240528 | 155700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 182 | 20240528 | 155600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 183 | 20240528 | 155500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 184 | 20240528 | 155400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 185 | 20240528 | 155300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 186 | 20240528 | 155200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 187 | 20240528 | 155100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 188 | 20240528 | 155000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 189 | 20240528 | 154900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 190 | 20240528 | 154800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 191 | 20240528 | 154700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 192 | 20240528 | 154600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 193 | 20240528 | 154500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 194 | 20240528 | 154400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 195 | 20240528 | 154300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 196 | 20240528 | 154200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 197 | 20240528 | 154100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 198 | 20240528 | 154000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 199 | 20240528 | 153900 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 200 | 20240528 | 153800 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 201 | 20240528 | 153700 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 202 | 20240528 | 153600 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 203 | 20240528 | 153500 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 204 | 20240528 | 153400 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 205 | 20240528 | 153300 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 206 | 20240528 | 153200 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 207 | 20240528 | 153100 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 0 |
| 208 | 20240528 | 153000 | 2429407850 | 1402 | 1402 | 1402 | 1402 | 12252 |
| 209 | 20240528 | 152900 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 210 | 20240528 | 152800 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 211 | 20240528 | 152700 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 212 | 20240528 | 152600 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 213 | 20240528 | 152500 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 214 | 20240528 | 152400 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 215 | 20240528 | 152300 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 216 | 20240528 | 152200 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 217 | 20240528 | 152100 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 218 | 20240528 | 152000 | 2412230546 | 1402 | 1402 | 1402 | 1402 | 0 |
| 219 | 20240528 | 151900 | 2412230546 | 1402 | 1399 | 1402 | 1392 | 4575 |
| 220 | 20240528 | 151800 | 2405830938 | 1399 | 1391 | 1399 | 1390 | 5354 |
| 221 | 20240528 | 151700 | 2398364268 | 1391 | 1387 | 1391 | 1386 | 7485 |
| 222 | 20240528 | 151600 | 2387963561 | 1387 | 1385 | 1387 | 1385 | 5083 |
| 223 | 20240528 | 151500 | 2380919625 | 1386 | 1388 | 1388 | 1386 | 7719 |
| 224 | 20240528 | 151400 | 2370214142 | 1389 | 1389 | 1389 | 1388 | 5995 |
| 225 | 20240528 | 151300 | 2361889715 | 1390 | 1392 | 1392 | 1390 | 5361 |
| 226 | 20240528 | 151200 | 2354435351 | 1392 | 1393 | 1393 | 1392 | 1071 |
| 227 | 20240528 | 151100 | 2352944516 | 1392 | 1393 | 1393 | 1392 | 3627 |
| 228 | 20240528 | 151000 | 2347894015 | 1393 | 1393 | 1393 | 1392 | 1679 |
| 229 | 20240528 | 150900 | 2345555268 | 1392 | 1397 | 1397 | 1392 | 16641 |
| 230 | 20240528 | 150800 | 2322366679 | 1398 | 1399 | 1399 | 1398 | 1741 |
| 231 | 20240528 | 150700 | 2319932751 | 1399 | 1399 | 1399 | 1399 | 69 |
| 232 | 20240528 | 150600 | 2319836220 | 1399 | 1402 | 1402 | 1399 | 4277 |
| 233 | 20240528 | 150500 | 2313846258 | 1403 | 1403 | 1403 | 1403 | 1548 |
| 234 | 20240528 | 150400 | 2311674414 | 1403 | 1403 | 1403 | 1403 | 40 |
| 235 | 20240528 | 150300 | 2311618294 | 1404 | 1404 | 1404 | 1404 | 2565 |
| 236 | 20240528 | 150200 | 2308017034 | 1400 | 1402 | 1402 | 1400 | 2248 |
| 237 | 20240528 | 150100 | 2304867214 | 1402 | 1400 | 1402 | 1400 | 170 |
| 238 | 20240528 | 150000 | 2304629212 | 1400 | 1400 | 1400 | 1400 | 20 |
| 239 | 20240528 | 145900 | 2304601212 | 1400 | 1400 | 1400 | 1400 | 0 |
| 240 | 20240528 | 145800 | 2304601212 | 1400 | 1400 | 1400 | 1399 | 510 |
| 241 | 20240528 | 145700 | 2303887661 | 1400 | 1400 | 1400 | 1400 | 1 |
| 242 | 20240528 | 145600 | 2303886261 | 1398 | 1401 | 1401 | 1398 | 1220 |
| 243 | 20240528 | 145500 | 2302180426 | 1401 | 1401 | 1401 | 1401 | 174 |
| 244 | 20240528 | 145400 | 2301936652 | 1401 | 1401 | 1401 | 1401 | 289 |
| 245 | 20240528 | 145300 | 2301531763 | 1401 | 1402 | 1402 | 1398 | 1765 |
| 246 | 20240528 | 145200 | 2299059988 | 1404 | 1403 | 1404 | 1402 | 2615 |
| 247 | 20240528 | 145100 | 2295389078 | 1404 | 1404 | 1404 | 1404 | 2000 |
| 248 | 20240528 | 145000 | 2292581078 | 1404 | 1405 | 1405 | 1404 | 175 |
| 249 | 20240528 | 144900 | 2292335328 | 1405 | 1405 | 1405 | 1400 | 601 |
| 250 | 20240528 | 144800 | 2291491423 | 1405 | 1405 | 1405 | 1405 | 915 |
| 251 | 20240528 | 144700 | 2290205848 | 1405 | 1405 | 1405 | 1405 | 3 |
| 252 | 20240528 | 144600 | 2290201633 | 1406 | 1406 | 1406 | 1393 | 2931 |
| 253 | 20240528 | 144500 | 2286106740 | 1406 | 1403 | 1406 | 1403 | 3440 |
| 254 | 20240528 | 144400 | 2281272707 | 1402 | 1401 | 1402 | 1401 | 502 |
| 255 | 20240528 | 144300 | 2280568904 | 1400 | 1399 | 1400 | 1399 | 3982 |
| 256 | 20240528 | 144200 | 2274995804 | 1400 | 1399 | 1400 | 1399 | 5917 |
| 257 | 20240528 | 144100 | 2266716797 | 1399 | 1399 | 1399 | 1399 | 1879 |
| 258 | 20240528 | 144000 | 2264088076 | 1399 | 1398 | 1399 | 1398 | 1002 |
| 259 | 20240528 | 143900 | 2262686327 | 1398 | 1395 | 1398 | 1395 | 4635 |
| 260 | 20240528 | 143800 | 2256208755 | 1397 | 1393 | 1397 | 1393 | 293 |
| 261 | 20240528 | 143700 | 2255800450 | 1392 | 1393 | 1393 | 1392 | 1683 |
| 262 | 20240528 | 143600 | 2253456052 | 1393 | 1394 | 1394 | 1393 | 6830 |
| 263 | 20240528 | 143500 | 2243940510 | 1395 | 1393 | 1395 | 1393 | 2956 |
| 264 | 20240528 | 143400 | 2239822047 | 1393 | 1395 | 1395 | 1393 | 1989 |
| 265 | 20240528 | 143300 | 2237051190 | 1395 | 1395 | 1395 | 1393 | 4664 |
| 266 | 20240528 | 143200 | 2230548611 | 1395 | 1397 | 1397 | 1395 | 6301 |
| 267 | 20240528 | 143100 | 2221755666 | 1398 | 1399 | 1399 | 1398 | 2501 |
| 268 | 20240528 | 143000 | 2218258767 | 1395 | 1397 | 1397 | 1395 | 872 |
| 269 | 20240528 | 142900 | 2217041942 | 1399 | 1399 | 1399 | 1399 | 0 |
| 270 | 20240528 | 142800 | 2217041942 | 1399 | 1399 | 1399 | 1399 | 0 |
| 271 | 20240528 | 142700 | 2217041942 | 1399 | 1399 | 1399 | 1399 | 0 |
| 272 | 20240528 | 142600 | 2217041942 | 1399 | 1399 | 1399 | 1399 | 1 |
| 273 | 20240528 | 142500 | 2217040543 | 1397 | 1399 | 1399 | 1397 | 3548 |
| 274 | 20240528 | 142400 | 2212077391 | 1398 | 1399 | 1399 | 1398 | 1925 |
| 275 | 20240528 | 142300 | 2209385103 | 1400 | 1400 | 1400 | 1400 | 2 |
| 276 | 20240528 | 142200 | 2209382303 | 1399 | 1399 | 1399 | 1399 | 2 |
| 277 | 20240528 | 142100 | 2209379505 | 1400 | 1400 | 1400 | 1400 | 3001 |
| 278 | 20240528 | 142000 | 2205178105 | 1400 | 1400 | 1400 | 1400 | 0 |
| 279 | 20240528 | 141900 | 2205178105 | 1400 | 1400 | 1400 | 1400 | 4 |
| 280 | 20240528 | 141800 | 2205172505 | 1394 | 1394 | 1394 | 1394 | 0 |
| 281 | 20240528 | 141700 | 2205172505 | 1394 | 1395 | 1395 | 1394 | 544 |
| 282 | 20240528 | 141600 | 2204414154 | 1394 | 1395 | 1400 | 1394 | 6400 |
| 283 | 20240528 | 141500 | 2195482050 | 1395 | 1396 | 1396 | 1395 | 720 |
| 284 | 20240528 | 141400 | 2194477646 | 1397 | 1397 | 1398 | 1396 | 15 |
| 285 | 20240528 | 141300 | 2194456680 | 1394 | 1396 | 1396 | 1394 | 2782 |
| 286 | 20240528 | 141200 | 2190573736 | 1396 | 1396 | 1396 | 1396 | 200 |
| 287 | 20240528 | 141100 | 2190294536 | 1396 | 1400 | 1400 | 1396 | 1508 |
| 288 | 20240528 | 141000 | 2188188002 | 1400 | 1405 | 1405 | 1400 | 898 |
| 289 | 20240528 | 140900 | 2186930652 | 1400 | 1400 | 1400 | 1400 | 1443 |
| 290 | 20240528 | 140800 | 2184910452 | 1405 | 1405 | 1405 | 1405 | 1 |
| 291 | 20240528 | 140700 | 2184909047 | 1406 | 1406 | 1406 | 1406 | 20 |
| 292 | 20240528 | 140600 | 2184880927 | 1406 | 1406 | 1406 | 1406 | 0 |
| 293 | 20240528 | 140500 | 2184880927 | 1406 | 1400 | 1406 | 1400 | 4704 |
| 294 | 20240528 | 140400 | 2178270103 | 1400 | 1408 | 1408 | 1400 | 1618 |
| 295 | 20240528 | 140300 | 2176000004 | 1408 | 1408 | 1408 | 1408 | 4 |
| 296 | 20240528 | 140200 | 2175994372 | 1408 | 1399 | 1409 | 1397 | 7038 |
| 297 | 20240528 | 140100 | 2166112945 | 1399 | 1398 | 1399 | 1396 | 1931 |
| 298 | 20240528 | 140000 | 2163414860 | 1400 | 1400 | 1400 | 1400 | 1 |
| 299 | 20240528 | 135900 | 2163413460 | 1403 | 1396 | 1403 | 1396 | 650 |
| 300 | 20240528 | 135800 | 2162506053 | 1396 | 1403 | 1403 | 1396 | 1922 |
| 301 | 20240528 | 135700 | 2159815398 | 1403 | 1401 | 1403 | 1401 | 552 |
| 302 | 20240528 | 135600 | 2159041474 | 1401 | 1401 | 1401 | 1394 | 629 |
| 303 | 20240528 | 135500 | 2158162878 | 1394 | 1397 | 1397 | 1394 | 909 |
| 304 | 20240528 | 135400 | 2156895588 | 1404 | 1404 | 1404 | 1404 | 12 |
| 305 | 20240528 | 135300 | 2156878740 | 1405 | 1392 | 1405 | 1391 | 6159 |
| 306 | 20240528 | 135200 | 2148269222 | 1391 | 1391 | 1391 | 1390 | 2058 |
| 307 | 20240528 | 135100 | 2145407124 | 1391 | 1393 | 1393 | 1391 | 2394 |
| 308 | 20240528 | 135000 | 2142075212 | 1394 | 1395 | 1397 | 1394 | 1542 |
| 309 | 20240528 | 134900 | 2139924208 | 1395 | 1394 | 1395 | 1394 | 1920 |
| 310 | 20240528 | 134800 | 2137246728 | 1394 | 1394 | 1394 | 1394 | 156 |
| 311 | 20240528 | 134700 | 2137029264 | 1394 | 1394 | 1394 | 1394 | 114 |
| 312 | 20240528 | 134600 | 2136870348 | 1395 | 1394 | 1395 | 1390 | 5504 |
| 313 | 20240528 | 134500 | 2129210649 | 1395 | 1398 | 1398 | 1395 | 360 |
| 314 | 20240528 | 134400 | 2128707399 | 1398 | 1397 | 1398 | 1394 | 455 |
| 315 | 20240528 | 134300 | 2128071931 | 1397 | 1397 | 1397 | 1397 | 0 |
| 316 | 20240528 | 134200 | 2128071931 | 1397 | 1397 | 1397 | 1397 | 354 |
| 317 | 20240528 | 134100 | 2127577393 | 1396 | 1396 | 1396 | 1396 | 72 |
| 318 | 20240528 | 134000 | 2127476881 | 1396 | 1395 | 1396 | 1395 | 341 |
| 319 | 20240528 | 133900 | 2127000846 | 1395 | 1392 | 1398 | 1392 | 4 |
| 320 | 20240528 | 133800 | 2126995265 | 1391 | 1397 | 1397 | 1391 | 502 |
| 321 | 20240528 | 133700 | 2126296574 | 1398 | 1397 | 1398 | 1392 | 3788 |
| 322 | 20240528 | 133600 | 2121004576 | 1397 | 1393 | 1397 | 1391 | 3331 |
| 323 | 20240528 | 133500 | 2116360536 | 1392 | 1392 | 1392 | 1392 | 103 |
| 324 | 20240528 | 133400 | 2116217160 | 1397 | 1395 | 1398 | 1393 | 2253 |
| 325 | 20240528 | 133300 | 2113076949 | 1400 | 1395 | 1400 | 1394 | 3279 |
| 326 | 20240528 | 133200 | 2108501964 | 1395 | 1399 | 1400 | 1395 | 1289 |
| 327 | 20240528 | 133100 | 2106701422 | 1399 | 1394 | 1399 | 1394 | 110 |
| 328 | 20240528 | 133000 | 2106547552 | 1393 | 1392 | 1393 | 1392 | 5722 |
| 329 | 20240528 | 132900 | 2098582198 | 1392 | 1392 | 1392 | 1392 | 1200 |
| 330 | 20240528 | 132800 | 2096911798 | 1389 | 1391 | 1391 | 1389 | 1670 |
| 331 | 20240528 | 132700 | 2094591477 | 1391 | 1391 | 1391 | 1391 | 195 |
| 332 | 20240528 | 132600 | 2094320232 | 1391 | 1391 | 1391 | 1391 | 5 |
| 333 | 20240528 | 132500 | 2094313277 | 1390 | 1392 | 1392 | 1390 | 2637 |
| 334 | 20240528 | 132400 | 2090645553 | 1392 | 1385 | 1392 | 1382 | 6603 |
| 335 | 20240528 | 132300 | 2081512569 | 1385 | 1392 | 1392 | 1381 | 23018 |
| 336 | 20240528 | 132200 | 2049639539 | 1388 | 1391 | 1391 | 1388 | 2443 |
| 337 | 20240528 | 132100 | 2046246483 | 1393 | 1393 | 1393 | 1393 | 0 |
| 338 | 20240528 | 132000 | 2046246483 | 1393 | 1393 | 1393 | 1393 | 55 |
| 339 | 20240528 | 131900 | 2046169868 | 1394 | 1394 | 1394 | 1394 | 30 |
| 340 | 20240528 | 131800 | 2046128048 | 1394 | 1394 | 1394 | 1394 | 40 |
| 341 | 20240528 | 131700 | 2046072288 | 1395 | 1396 | 1396 | 1389 | 36009 |
| 342 | 20240528 | 131600 | 1995951214 | 1396 | 1396 | 1396 | 1396 | 0 |
| 343 | 20240528 | 131500 | 1995951214 | 1396 | 1396 | 1396 | 1396 | 0 |
| 344 | 20240528 | 131400 | 1995951214 | 1396 | 1400 | 1400 | 1396 | 4969 |
| 345 | 20240528 | 131300 | 1989002078 | 1400 | 1400 | 1400 | 1400 | 3585 |
| 346 | 20240528 | 131200 | 1983983078 | 1399 | 1398 | 1399 | 1398 | 1110 |
| 347 | 20240528 | 131100 | 1982430290 | 1398 | 1398 | 1398 | 1398 | 300 |
| 348 | 20240528 | 131000 | 1982010890 | 1395 | 1395 | 1395 | 1395 | 517 |
| 349 | 20240528 | 130900 | 1981289675 | 1395 | 1395 | 1395 | 1395 | 1161 |
| 350 | 20240528 | 130800 | 1979670080 | 1395 | 1395 | 1395 | 1395 | 1340 |
| 351 | 20240528 | 130700 | 1977800780 | 1394 | 1394 | 1394 | 1394 | 100 |
| 352 | 20240528 | 130600 | 1977661380 | 1393 | 1393 | 1393 | 1393 | 16 |
| 353 | 20240528 | 130500 | 1977639092 | 1393 | 1393 | 1393 | 1392 | 5194 |
| 354 | 20240528 | 130400 | 1970408060 | 1393 | 1396 | 1396 | 1393 | 10000 |
| 355 | 20240528 | 130300 | 1956467353 | 1396 | 1396 | 1396 | 1395 | 186 |
| 356 | 20240528 | 130200 | 1956207733 | 1396 | 1400 | 1400 | 1396 | 11602 |
| 357 | 20240528 | 130100 | 1939999593 | 1400 | 1400 | 1400 | 1400 | 235 |
| 358 | 20240528 | 130000 | 1939670593 | 1400 | 1398 | 1400 | 1398 | 401 |
| 359 | 20240528 | 125900 | 1939109993 | 1398 | 1399 | 1399 | 1398 | 2440 |
| 360 | 20240528 | 125800 | 1935697993 | 1400 | 1398 | 1400 | 1398 | 2612 |
| 361 | 20240528 | 125700 | 1932042417 | 1398 | 1398 | 1398 | 1398 | 1900 |
| 362 | 20240528 | 125600 | 1929386217 | 1398 | 1398 | 1398 | 1398 | 563 |
| 363 | 20240528 | 125500 | 1928599143 | 1397 | 1397 | 1397 | 1397 | 0 |
| 364 | 20240528 | 125400 | 1928599143 | 1397 | 1398 | 1398 | 1397 | 3708 |
| 365 | 20240528 | 125300 | 1923419046 | 1399 | 1399 | 1399 | 1397 | 3517 |
| 366 | 20240528 | 125200 | 1918501755 | 1399 | 1403 | 1403 | 1399 | 891 |
| 367 | 20240528 | 125100 | 1917254985 | 1401 | 1401 | 1404 | 1400 | 2924 |
| 368 | 20240528 | 125000 | 1913160232 | 1404 | 1404 | 1404 | 1404 | 1 |
| 369 | 20240528 | 124900 | 1913158828 | 1401 | 1401 | 1401 | 1401 | 900 |
| 370 | 20240528 | 124800 | 1911897928 | 1401 | 1402 | 1402 | 1401 | 1585 |
| 371 | 20240528 | 124700 | 1909676980 | 1405 | 1405 | 1405 | 1403 | 500 |
| 372 | 20240528 | 124600 | 1908975080 | 1405 | 1400 | 1405 | 1400 | 2174 |
| 373 | 20240528 | 124500 | 1905929697 | 1401 | 1401 | 1401 | 1401 | 253 |
| 374 | 20240528 | 124400 | 1905575244 | 1401 | 1398 | 1401 | 1397 | 1196 |
| 375 | 20240528 | 124300 | 1903899994 | 1401 | 1399 | 1401 | 1397 | 473 |
| 376 | 20240528 | 124200 | 1903238526 | 1401 | 1400 | 1401 | 1397 | 452 |
| 377 | 20240528 | 124100 | 1902605874 | 1397 | 1397 | 1397 | 1395 | 6539 |
| 378 | 20240528 | 124000 | 1893473159 | 1412 | 1400 | 1412 | 1397 | 7901 |
| 379 | 20240528 | 123900 | 1882418013 | 1413 | 1392 | 1413 | 1392 | 27977 |
| 380 | 20240528 | 123800 | 1843469793 | 1392 | 1398 | 1398 | 1392 | 4940 |
| 381 | 20240528 | 123700 | 1836585520 | 1398 | 1400 | 1402 | 1390 | 40925 |
| 382 | 20240528 | 123600 | 1779430928 | 1400 | 1404 | 1404 | 1400 | 69289 |
| 383 | 20240528 | 123500 | 1682325823 | 1404 | 1412 | 1412 | 1404 | 15074 |
| 384 | 20240528 | 123400 | 1661130523 | 1409 | 1412 | 1412 | 1409 | 529 |
| 385 | 20240528 | 123300 | 1660385072 | 1412 | 1409 | 1412 | 1409 | 1655 |
| 386 | 20240528 | 123200 | 1658052768 | 1409 | 1408 | 1409 | 1408 | 72 |
| 387 | 20240528 | 123100 | 1657951370 | 1407 | 1407 | 1407 | 1407 | 268 |
| 388 | 20240528 | 123000 | 1657574294 | 1407 | 1410 | 1410 | 1407 | 10086 |
| 389 | 20240528 | 122900 | 1643368785 | 1412 | 1413 | 1413 | 1411 | 5490 |
| 390 | 20240528 | 122800 | 1635620354 | 1413 | 1414 | 1414 | 1413 | 1224 |
| 391 | 20240528 | 122700 | 1633889742 | 1415 | 1414 | 1415 | 1414 | 1001 |
| 392 | 20240528 | 122600 | 1632474327 | 1415 | 1416 | 1416 | 1412 | 4966 |
| 393 | 20240528 | 122500 | 1625452889 | 1416 | 1416 | 1416 | 1416 | 324 |
| 394 | 20240528 | 122400 | 1624994105 | 1420 | 1422 | 1422 | 1415 | 113 |
| 395 | 20240528 | 122300 | 1624834121 | 1415 | 1416 | 1416 | 1415 | 55 |
| 396 | 20240528 | 122200 | 1624756295 | 1419 | 1422 | 1422 | 1419 | 1611 |
| 397 | 20240528 | 122100 | 1622467573 | 1423 | 1422 | 1423 | 1422 | 2169 |
| 398 | 20240528 | 122000 | 1619383250 | 1422 | 1419 | 1422 | 1419 | 1729 |
| 399 | 20240528 | 121900 | 1616928512 | 1419 | 1414 | 1419 | 1414 | 52 |
| 400 | 20240528 | 121800 | 1616854974 | 1413 | 1419 | 1419 | 1413 | 334 |
| 401 | 20240528 | 121700 | 1616383026 | 1413 | 1414 | 1419 | 1412 | 6820 |
| 402 | 20240528 | 121600 | 1606747590 | 1418 | 1418 | 1418 | 1418 | 51 |
| 403 | 20240528 | 121500 | 1606675272 | 1419 | 1419 | 1419 | 1419 | 1 |
| 404 | 20240528 | 121400 | 1606673853 | 1419 | 1420 | 1420 | 1419 | 11 |
| 405 | 20240528 | 121300 | 1606658243 | 1421 | 1420 | 1421 | 1420 | 121 |
| 406 | 20240528 | 121200 | 1606486352 | 1427 | 1418 | 1427 | 1417 | 1457 |
| 407 | 20240528 | 121100 | 1604415028 | 1418 | 1416 | 1418 | 1416 | 255 |
| 408 | 20240528 | 121000 | 1604053946 | 1416 | 1415 | 1416 | 1415 | 500 |
| 409 | 20240528 | 120900 | 1603346384 | 1416 | 1416 | 1416 | 1416 | 103 |
| 410 | 20240528 | 120800 | 1603200536 | 1416 | 1416 | 1416 | 1416 | 200 |
| 411 | 20240528 | 120700 | 1602917336 | 1417 | 1414 | 1417 | 1414 | 10000 |
| 412 | 20240528 | 120600 | 1588754010 | 1414 | 1414 | 1414 | 1414 | 0 |
| 413 | 20240528 | 120500 | 1588754010 | 1414 | 1414 | 1414 | 1414 | 150 |
| 414 | 20240528 | 120400 | 1588541910 | 1414 | 1414 | 1414 | 1414 | 100 |
| 415 | 20240528 | 120300 | 1588400510 | 1415 | 1415 | 1415 | 1415 | 0 |
| 416 | 20240528 | 120200 | 1588400510 | 1415 | 1415 | 1415 | 1415 | 10 |
| 417 | 20240528 | 120100 | 1588386360 | 1417 | 1408 | 1417 | 1407 | 3084 |
| 418 | 20240528 | 120000 | 1584029250 | 1408 | 1408 | 1408 | 1408 | 3801 |
| 419 | 20240528 | 115900 | 1578677442 | 1409 | 1409 | 1409 | 1409 | 4030 |
| 420 | 20240528 | 115800 | 1572999172 | 1409 | 1409 | 1409 | 1409 | 0 |
| 421 | 20240528 | 115700 | 1572999172 | 1409 | 1412 | 1412 | 1409 | 696 |
| 422 | 20240528 | 115600 | 1572017397 | 1410 | 1412 | 1412 | 1410 | 440 |
| 423 | 20240528 | 115500 | 1571396361 | 1415 | 1413 | 1415 | 1411 | 2000 |
| 424 | 20240528 | 115400 | 1568570339 | 1415 | 1412 | 1415 | 1412 | 1577 |
| 425 | 20240528 | 115300 | 1566343132 | 1414 | 1414 | 1414 | 1414 | 1356 |
| 426 | 20240528 | 115200 | 1564425748 | 1414 | 1414 | 1414 | 1412 | 4 |
| 427 | 20240528 | 115100 | 1564420094 | 1414 | 1413 | 1414 | 1413 | 566 |
| 428 | 20240528 | 115000 | 1563620335 | 1413 | 1414 | 1414 | 1413 | 1695 |
| 429 | 20240528 | 114900 | 1561225297 | 1413 | 1414 | 1414 | 1413 | 722 |
| 430 | 20240528 | 114800 | 1560204569 | 1412 | 1412 | 1412 | 1412 | 118 |
| 431 | 20240528 | 114700 | 1560037953 | 1417 | 1417 | 1417 | 1412 | 845 |
| 432 | 20240528 | 114600 | 1558842293 | 1417 | 1417 | 1417 | 1417 | 892 |
| 433 | 20240528 | 114500 | 1557578329 | 1411 | 1413 | 1418 | 1411 | 2363 |
| 434 | 20240528 | 114400 | 1554240101 | 1412 | 1409 | 1412 | 1408 | 6160 |
| 435 | 20240528 | 114300 | 1545558800 | 1408 | 1408 | 1408 | 1408 | 0 |
| 436 | 20240528 | 114200 | 1545558800 | 1408 | 1408 | 1408 | 1408 | 400 |
| 437 | 20240528 | 114100 | 1544995600 | 1408 | 1408 | 1408 | 1408 | 0 |
| 438 | 20240528 | 114000 | 1544995600 | 1408 | 1408 | 1408 | 1408 | 1097 |
| 439 | 20240528 | 113900 | 1543451024 | 1409 | 1411 | 1411 | 1409 | 510 |
| 440 | 20240528 | 113800 | 1542732414 | 1406 | 1406 | 1406 | 1406 | 211 |
| 441 | 20240528 | 113700 | 1542435748 | 1411 | 1411 | 1411 | 1411 | 940 |
| 442 | 20240528 | 113600 | 1541109408 | 1411 | 1411 | 1411 | 1411 | 212 |
| 443 | 20240528 | 113500 | 1540810276 | 1411 | 1411 | 1411 | 1411 | 500 |
| 444 | 20240528 | 113400 | 1540104776 | 1405 | 1405 | 1405 | 1405 | 2369 |
| 445 | 20240528 | 113300 | 1536776331 | 1404 | 1404 | 1405 | 1404 | 7834 |
| 446 | 20240528 | 113200 | 1525775580 | 1405 | 1405 | 1405 | 1403 | 11936 |
| 447 | 20240528 | 113100 | 1509015124 | 1405 | 1410 | 1410 | 1405 | 2630 |
| 448 | 20240528 | 113000 | 1505318054 | 1411 | 1411 | 1411 | 1411 | 0 |
| 449 | 20240528 | 112900 | 1505318054 | 1411 | 1411 | 1411 | 1411 | 3808 |
| 450 | 20240528 | 112800 | 1499944966 | 1411 | 1411 | 1411 | 1411 | 10 |
| 451 | 20240528 | 112700 | 1499930856 | 1411 | 1406 | 1411 | 1406 | 11 |
| 452 | 20240528 | 112600 | 1499915385 | 1412 | 1412 | 1412 | 1412 | 0 |
| 453 | 20240528 | 112500 | 1499915385 | 1412 | 1411 | 1412 | 1405 | 5452 |
| 454 | 20240528 | 112400 | 1492251912 | 1413 | 1413 | 1413 | 1413 | 0 |
| 455 | 20240528 | 112300 | 1492251912 | 1413 | 1413 | 1413 | 1413 | 50 |
| 456 | 20240528 | 112200 | 1492181262 | 1407 | 1407 | 1410 | 1406 | 5750 |
| 457 | 20240528 | 112100 | 1484092749 | 1410 | 1410 | 1415 | 1408 | 17842 |
| 458 | 20240528 | 112000 | 1458935783 | 1410 | 1408 | 1410 | 1408 | 9974 |
| 459 | 20240528 | 111900 | 1444872445 | 1408 | 1410 | 1410 | 1408 | 357 |
| 460 | 20240528 | 111800 | 1444369165 | 1410 | 1409 | 1410 | 1409 | 2500 |
| 461 | 20240528 | 111700 | 1440845688 | 1409 | 1410 | 1410 | 1409 | 441 |
| 462 | 20240528 | 111600 | 1440224316 | 1422 | 1416 | 1422 | 1416 | 6 |
| 463 | 20240528 | 111500 | 1440215800 | 1409 | 1414 | 1414 | 1409 | 5213 |
| 464 | 20240528 | 111400 | 1432870604 | 1411 | 1411 | 1411 | 1410 | 3088 |
| 465 | 20240528 | 111300 | 1428515523 | 1410 | 1415 | 1415 | 1410 | 254 |
| 466 | 20240528 | 111200 | 1428157006 | 1412 | 1417 | 1417 | 1412 | 1556 |
| 467 | 20240528 | 111100 | 1425953479 | 1417 | 1424 | 1424 | 1414 | 2371 |
| 468 | 20240528 | 111000 | 1422600784 | 1416 | 1426 | 1427 | 1413 | 5409 |
| 469 | 20240528 | 110900 | 1414929881 | 1428 | 1428 | 1428 | 1428 | 400 |
| 470 | 20240528 | 110800 | 1414358681 | 1428 | 1413 | 1428 | 1413 | 9807 |
| 471 | 20240528 | 110700 | 1400485663 | 1413 | 1413 | 1413 | 1413 | 64 |
| 472 | 20240528 | 110600 | 1400395231 | 1413 | 1413 | 1413 | 1407 | 1602 |
| 473 | 20240528 | 110500 | 1398140563 | 1407 | 1407 | 1407 | 1407 | 0 |
| 474 | 20240528 | 110400 | 1398140563 | 1407 | 1413 | 1413 | 1407 | 3164 |
| 475 | 20240528 | 110300 | 1393686736 | 1409 | 1409 | 1409 | 1409 | 770 |
| 476 | 20240528 | 110200 | 1392601806 | 1409 | 1409 | 1410 | 1407 | 2117 |
| 477 | 20240528 | 110100 | 1389619760 | 1409 | 1411 | 1411 | 1409 | 1846 |
| 478 | 20240528 | 110000 | 1387016773 | 1411 | 1412 | 1412 | 1411 | 1754 |
| 479 | 20240528 | 105900 | 1384540268 | 1412 | 1414 | 1414 | 1412 | 3677 |
| 480 | 20240528 | 105800 | 1379345081 | 1414 | 1414 | 1414 | 1414 | 1290 |
| 481 | 20240528 | 105700 | 1377521021 | 1414 | 1417 | 1417 | 1414 | 373 |
| 482 | 20240528 | 105600 | 1376993375 | 1417 | 1416 | 1417 | 1416 | 1436 |
| 483 | 20240528 | 105500 | 1374958738 | 1416 | 1414 | 1416 | 1414 | 598 |
| 484 | 20240528 | 105400 | 1374112072 | 1413 | 1412 | 1416 | 1412 | 11617 |
| 485 | 20240528 | 105300 | 1357676653 | 1413 | 1404 | 1413 | 1403 | 20956 |
| 486 | 20240528 | 105200 | 1328232483 | 1411 | 1404 | 1411 | 1404 | 18744 |
| 487 | 20240528 | 105100 | 1301910818 | 1407 | 1401 | 1407 | 1401 | 2857 |
| 488 | 20240528 | 105000 | 1297892219 | 1400 | 1412 | 1413 | 1399 | 97092 |
| 489 | 20240528 | 104900 | 1161841320 | 1408 | 1402 | 1418 | 1400 | 70152 |
| 490 | 20240528 | 104800 | 1063584745 | 1401 | 1403 | 1413 | 1398 | 41696 |
| 491 | 20240528 | 104700 | 1005144693 | 1397 | 1414 | 1415 | 1397 | 66918 |
| 492 | 20240528 | 104600 | 911353000 | 1415 | 1419 | 1419 | 1415 | 9111 |
| 493 | 20240528 | 104500 | 898444397 | 1418 | 1416 | 1422 | 1415 | 620 |
| 494 | 20240528 | 104400 | 897564727 | 1422 | 1417 | 1423 | 1416 | 6615 |
| 495 | 20240528 | 104300 | 888193590 | 1417 | 1422 | 1425 | 1417 | 11080 |
| 496 | 20240528 | 104200 | 872452416 | 1422 | 1429 | 1429 | 1422 | 228 |
| 497 | 20240528 | 104100 | 872128123 | 1422 | 1428 | 1428 | 1422 | 1502 |
| 498 | 20240528 | 104000 | 869991152 | 1428 | 1432 | 1432 | 1428 | 203 |
| 499 | 20240528 | 103900 | 869700484 | 1432 | 1432 | 1432 | 1432 | 0 |
| 500 | 20240528 | 103800 | 869700484 | 1432 | 1432 | 1432 | 1432 | 704 |
| 501 | 20240528 | 103700 | 868692356 | 1422 | 1431 | 1431 | 1422 | 20130 |
| 502 | 20240528 | 103600 | 840002730 | 1431 | 1432 | 1432 | 1431 | 2243 |
| 503 | 20240528 | 103500 | 836791862 | 1432 | 1432 | 1432 | 1432 | 0 |
| 504 | 20240528 | 103400 | 836791862 | 1432 | 1432 | 1432 | 1432 | 1200 |
| 505 | 20240528 | 103300 | 835073462 | 1432 | 1432 | 1432 | 1432 | 966 |
| 506 | 20240528 | 103200 | 833690150 | 1432 | 1432 | 1433 | 1432 | 763 |
| 507 | 20240528 | 103100 | 832596931 | 1432 | 1432 | 1432 | 1432 | 1987 |
| 508 | 20240528 | 103000 | 829751547 | 1433 | 1433 | 1433 | 1433 | 0 |
| 509 | 20240528 | 102900 | 829751547 | 1433 | 1433 | 1433 | 1433 | 301 |
| 510 | 20240528 | 102800 | 829320214 | 1433 | 1429 | 1433 | 1426 | 1344 |
| 511 | 20240528 | 102700 | 827401183 | 1433 | 1433 | 1433 | 1433 | 10 |
| 512 | 20240528 | 102600 | 827386853 | 1433 | 1427 | 1435 | 1427 | 1067 |
| 513 | 20240528 | 102500 | 825858828 | 1431 | 1436 | 1436 | 1431 | 1436 |
| 514 | 20240528 | 102400 | 823799306 | 1436 | 1428 | 1436 | 1427 | 2070 |
| 515 | 20240528 | 102300 | 820838055 | 1435 | 1436 | 1436 | 1430 | 3928 |
| 516 | 20240528 | 102200 | 815215648 | 1436 | 1431 | 1436 | 1431 | 110 |
| 517 | 20240528 | 102100 | 815057784 | 1431 | 1435 | 1435 | 1431 | 2000 |
| 518 | 20240528 | 102000 | 812191784 | 1431 | 1435 | 1435 | 1431 | 22 |
| 519 | 20240528 | 101900 | 812160282 | 1435 | 1435 | 1435 | 1435 | 1909 |
| 520 | 20240528 | 101800 | 809420867 | 1435 | 1435 | 1435 | 1431 | 380 |
| 521 | 20240528 | 101700 | 808875647 | 1435 | 1435 | 1435 | 1435 | 1325 |
| 522 | 20240528 | 101600 | 806974272 | 1435 | 1434 | 1435 | 1431 | 4145 |
| 523 | 20240528 | 101500 | 801032792 | 1433 | 1433 | 1433 | 1433 | 800 |
| 524 | 20240528 | 101400 | 799886392 | 1433 | 1433 | 1433 | 1433 | 2 |
| 525 | 20240528 | 101300 | 799883526 | 1433 | 1430 | 1434 | 1422 | 9348 |
| 526 | 20240528 | 101200 | 786543038 | 1430 | 1434 | 1434 | 1430 | 8754 |
| 527 | 20240528 | 101100 | 774007677 | 1436 | 1434 | 1436 | 1434 | 4 |
| 528 | 20240528 | 101000 | 774001939 | 1433 | 1433 | 1433 | 1433 | 1125 |
| 529 | 20240528 | 100900 | 772389814 | 1432 | 1432 | 1433 | 1432 | 2020 |
| 530 | 20240528 | 100800 | 769496974 | 1433 | 1433 | 1433 | 1432 | 3963 |
| 531 | 20240528 | 100700 | 763818016 | 1433 | 1434 | 1434 | 1433 | 3275 |
| 532 | 20240528 | 100600 | 759124441 | 1433 | 1438 | 1438 | 1433 | 50 |
| 533 | 20240528 | 100500 | 759052691 | 1433 | 1437 | 1438 | 1433 | 294 |
| 534 | 20240528 | 100400 | 758631329 | 1438 | 1431 | 1438 | 1431 | 2900 |
| 535 | 20240528 | 100300 | 754481325 | 1430 | 1431 | 1431 | 1430 | 1925 |
| 536 | 20240528 | 100200 | 751727820 | 1430 | 1432 | 1439 | 1430 | 12819 |
| 537 | 20240528 | 100100 | 733359929 | 1432 | 1442 | 1442 | 1431 | 56382 |
| 538 | 20240528 | 100000 | 652249485 | 1442 | 1444 | 1445 | 1442 | 3340 |
| 539 | 20240528 | 095900 | 647430604 | 1445 | 1443 | 1445 | 1443 | 877 |
| 540 | 20240528 | 095800 | 646165085 | 1443 | 1443 | 1443 | 1443 | 1427 |
| 541 | 20240528 | 095700 | 644105924 | 1443 | 1443 | 1445 | 1443 | 2688 |
| 542 | 20240528 | 095600 | 640227134 | 1445 | 1443 | 1445 | 1442 | 4954 |
| 543 | 20240528 | 095500 | 633081207 | 1443 | 1443 | 1443 | 1443 | 0 |
| 544 | 20240528 | 095400 | 633081207 | 1443 | 1443 | 1443 | 1443 | 24 |
| 545 | 20240528 | 095300 | 633046575 | 1446 | 1446 | 1446 | 1446 | 2 |
| 546 | 20240528 | 095200 | 633043683 | 1443 | 1443 | 1446 | 1443 | 659 |
| 547 | 20240528 | 095100 | 632092740 | 1443 | 1444 | 1449 | 1441 | 22071 |
| 548 | 20240528 | 095000 | 600281157 | 1442 | 1449 | 1449 | 1442 | 18210 |
| 549 | 20240528 | 094900 | 573978390 | 1460 | 1454 | 1460 | 1448 | 3466 |
| 550 | 20240528 | 094800 | 568950580 | 1460 | 1459 | 1460 | 1454 | 3693 |
| 551 | 20240528 | 094700 | 563578328 | 1460 | 1460 | 1461 | 1460 | 646 |
| 552 | 20240528 | 094600 | 562635158 | 1461 | 1462 | 1462 | 1461 | 577 |
| 553 | 20240528 | 094500 | 561791595 | 1462 | 1460 | 1462 | 1460 | 2661 |
| 554 | 20240528 | 094400 | 557904248 | 1460 | 1448 | 1460 | 1448 | 1518 |
| 555 | 20240528 | 094300 | 555692093 | 1457 | 1455 | 1457 | 1454 | 1027 |
| 556 | 20240528 | 094200 | 554198635 | 1455 | 1454 | 1457 | 1454 | 2028 |
| 557 | 20240528 | 094100 | 551248065 | 1454 | 1443 | 1454 | 1443 | 9701 |
| 558 | 20240528 | 094000 | 537223577 | 1446 | 1443 | 1446 | 1443 | 15 |
| 559 | 20240528 | 093900 | 537201929 | 1443 | 1446 | 1446 | 1443 | 490 |
| 560 | 20240528 | 093800 | 536494799 | 1446 | 1444 | 1446 | 1443 | 557 |
| 561 | 20240528 | 093700 | 535690422 | 1445 | 1447 | 1447 | 1444 | 350 |
| 562 | 20240528 | 093600 | 535184896 | 1447 | 1443 | 1447 | 1443 | 625 |
| 563 | 20240528 | 093500 | 534282921 | 1441 | 1441 | 1441 | 1441 | 2291 |
| 564 | 20240528 | 093400 | 530981590 | 1440 | 1450 | 1450 | 1440 | 2421 |
| 565 | 20240528 | 093300 | 527493005 | 1450 | 1441 | 1450 | 1440 | 9847 |
| 566 | 20240528 | 093200 | 513304569 | 1441 | 1448 | 1449 | 1441 | 5122 |
| 567 | 20240528 | 093100 | 505905684 | 1448 | 1443 | 1449 | 1441 | 2148 |
| 568 | 20240528 | 093000 | 502806796 | 1450 | 1443 | 1450 | 1441 | 2380 |
| 569 | 20240528 | 092900 | 499375441 | 1441 | 1446 | 1451 | 1441 | 9317 |
| 570 | 20240528 | 092800 | 485919196 | 1452 | 1445 | 1452 | 1445 | 152 |
| 571 | 20240528 | 092700 | 485699534 | 1445 | 1459 | 1459 | 1444 | 6818 |
| 572 | 20240528 | 092600 | 475840578 | 1461 | 1450 | 1461 | 1445 | 5967 |
| 573 | 20240528 | 092500 | 467188346 | 1465 | 1445 | 1465 | 1445 | 10402 |
| 574 | 20240528 | 092400 | 452101458 | 1444 | 1444 | 1445 | 1444 | 2280 |
| 575 | 20240528 | 092300 | 448808608 | 1444 | 1445 | 1446 | 1444 | 2094 |
| 576 | 20240528 | 092200 | 445782828 | 1445 | 1446 | 1446 | 1444 | 1657 |
| 577 | 20240528 | 092100 | 443387882 | 1445 | 1442 | 1447 | 1440 | 4841 |
| 578 | 20240528 | 092000 | 436409163 | 1447 | 1443 | 1449 | 1439 | 17811 |
| 579 | 20240528 | 091900 | 410723503 | 1444 | 1451 | 1451 | 1444 | 12156 |
| 580 | 20240528 | 091800 | 393119492 | 1451 | 1451 | 1455 | 1449 | 12814 |
| 581 | 20240528 | 091700 | 374539341 | 1451 | 1460 | 1460 | 1450 | 15967 |
| 582 | 20240528 | 091600 | 351284523 | 1460 | 1466 | 1470 | 1460 | 8983 |
| 583 | 20240528 | 091500 | 338146529 | 1466 | 1470 | 1472 | 1465 | 1873 |
| 584 | 20240528 | 091400 | 335395096 | 1475 | 1475 | 1479 | 1469 | 37632 |
| 585 | 20240528 | 091300 | 279908649 | 1479 | 1479 | 1481 | 1474 | 23855 |
| 586 | 20240528 | 091200 | 244615987 | 1479 | 1475 | 1480 | 1470 | 17151 |
| 587 | 20240528 | 091100 | 219304701 | 1475 | 1465 | 1475 | 1465 | 7143 |
| 588 | 20240528 | 091000 | 208828316 | 1465 | 1463 | 1465 | 1460 | 13236 |
| 589 | 20240528 | 090900 | 189488212 | 1465 | 1473 | 1475 | 1464 | 30049 |
| 590 | 20240528 | 090800 | 145357413 | 1475 | 1475 | 1477 | 1471 | 7296 |
| 591 | 20240528 | 090700 | 134616827 | 1475 | 1460 | 1475 | 1460 | 17183 |
| 592 | 20240528 | 090600 | 109354912 | 1467 | 1460 | 1467 | 1460 | 6947 |
| 593 | 20240528 | 090500 | 99172476 | 1460 | 1468 | 1468 | 1460 | 4233 |
| 594 | 20240528 | 090400 | 92962104 | 1467 | 1460 | 1467 | 1460 | 7157 |
| 595 | 20240528 | 090300 | 82500275 | 1455 | 1464 | 1464 | 1454 | 3581 |
| 596 | 20240528 | 090200 | 77287136 | 1464 | 1445 | 1464 | 1441 | 3070 |
| 597 | 20240528 | 090100 | 72840940 | 1450 | 1467 | 1467 | 1447 | 23522 |
| 598 | 20240528 | 090000 | 38644237 | 1461 | 1478 | 1478 | 1461 | 24072 |