34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240530 | 193100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 3 | 20240530 | 193000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 4 | 20240530 | 192900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 5 | 20240530 | 192800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 6 | 20240530 | 192700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 7 | 20240530 | 192600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 8 | 20240530 | 192500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 9 | 20240530 | 192400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 10 | 20240530 | 192300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 11 | 20240530 | 192200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 12 | 20240530 | 192100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 13 | 20240530 | 192000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 14 | 20240530 | 191900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 15 | 20240530 | 191800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 16 | 20240530 | 191700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 17 | 20240530 | 191600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 18 | 20240530 | 191500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 19 | 20240530 | 191400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 20 | 20240530 | 191300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 21 | 20240530 | 191200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 22 | 20240530 | 191100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 23 | 20240530 | 191000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 24 | 20240530 | 190900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 25 | 20240530 | 190800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 26 | 20240530 | 190700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 27 | 20240530 | 190600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 28 | 20240530 | 190500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 29 | 20240530 | 190400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 30 | 20240530 | 190300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 31 | 20240530 | 190200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 32 | 20240530 | 190100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 33 | 20240530 | 190000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 34 | 20240530 | 185900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 35 | 20240530 | 185800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 36 | 20240530 | 185700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 37 | 20240530 | 185600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 38 | 20240530 | 185500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 39 | 20240530 | 185400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 40 | 20240530 | 185300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 41 | 20240530 | 185200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 42 | 20240530 | 185100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 43 | 20240530 | 185000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 44 | 20240530 | 184900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 45 | 20240530 | 184800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 46 | 20240530 | 184700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 47 | 20240530 | 184600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 48 | 20240530 | 184500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 49 | 20240530 | 184400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 50 | 20240530 | 184300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 51 | 20240530 | 184200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 52 | 20240530 | 184100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 53 | 20240530 | 184000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 54 | 20240530 | 183900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 55 | 20240530 | 183800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 56 | 20240530 | 183700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 57 | 20240530 | 183600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 58 | 20240530 | 183500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 59 | 20240530 | 183400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 60 | 20240530 | 183300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 61 | 20240530 | 183200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 62 | 20240530 | 183100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 63 | 20240530 | 183000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 64 | 20240530 | 182900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 65 | 20240530 | 182800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 66 | 20240530 | 182700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 67 | 20240530 | 182600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 68 | 20240530 | 182500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 69 | 20240530 | 182400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 70 | 20240530 | 182300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 71 | 20240530 | 182200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 72 | 20240530 | 182100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 73 | 20240530 | 182000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 74 | 20240530 | 181900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 75 | 20240530 | 181800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 76 | 20240530 | 181700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 77 | 20240530 | 181600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 78 | 20240530 | 181500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 79 | 20240530 | 181400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 80 | 20240530 | 181300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 81 | 20240530 | 181200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 82 | 20240530 | 181100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 83 | 20240530 | 181000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 84 | 20240530 | 180900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 85 | 20240530 | 180800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 86 | 20240530 | 180700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 87 | 20240530 | 180600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 88 | 20240530 | 180500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 89 | 20240530 | 180400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 90 | 20240530 | 180300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 91 | 20240530 | 180200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 92 | 20240530 | 180100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 93 | 20240530 | 180000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 94 | 20240530 | 175900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 95 | 20240530 | 175800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 96 | 20240530 | 175700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 97 | 20240530 | 175600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 98 | 20240530 | 175500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 99 | 20240530 | 175400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 100 | 20240530 | 175300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 101 | 20240530 | 175200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 102 | 20240530 | 175100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 103 | 20240530 | 175000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 104 | 20240530 | 174900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 105 | 20240530 | 174800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 106 | 20240530 | 174700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 107 | 20240530 | 174600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 108 | 20240530 | 174500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 109 | 20240530 | 174400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 110 | 20240530 | 174300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 111 | 20240530 | 174200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 112 | 20240530 | 174100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 113 | 20240530 | 174000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 114 | 20240530 | 173900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 115 | 20240530 | 173800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 116 | 20240530 | 173700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 117 | 20240530 | 173600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 118 | 20240530 | 173500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 119 | 20240530 | 173400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 120 | 20240530 | 173300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 121 | 20240530 | 173200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 122 | 20240530 | 173100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 123 | 20240530 | 173000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 124 | 20240530 | 172900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 125 | 20240530 | 172800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 126 | 20240530 | 172700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 127 | 20240530 | 172600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 128 | 20240530 | 172500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 129 | 20240530 | 172400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 130 | 20240530 | 172300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 131 | 20240530 | 172200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 132 | 20240530 | 172100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 133 | 20240530 | 172000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 134 | 20240530 | 171900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 135 | 20240530 | 171800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 136 | 20240530 | 171700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 137 | 20240530 | 171600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 138 | 20240530 | 171500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 139 | 20240530 | 171400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 140 | 20240530 | 171300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 141 | 20240530 | 171200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 142 | 20240530 | 171100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 143 | 20240530 | 171000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 144 | 20240530 | 170900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 145 | 20240530 | 170800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 146 | 20240530 | 170700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 147 | 20240530 | 170600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 148 | 20240530 | 170500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 149 | 20240530 | 170400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 150 | 20240530 | 170300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 151 | 20240530 | 170200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 152 | 20240530 | 170100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 153 | 20240530 | 170000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 154 | 20240530 | 165900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 155 | 20240530 | 165800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 156 | 20240530 | 165700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 157 | 20240530 | 165600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 158 | 20240530 | 165500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 159 | 20240530 | 165400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 160 | 20240530 | 165300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 161 | 20240530 | 165200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 162 | 20240530 | 165100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 163 | 20240530 | 165000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 164 | 20240530 | 164900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 165 | 20240530 | 164800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 166 | 20240530 | 164700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 167 | 20240530 | 164600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 168 | 20240530 | 164500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 169 | 20240530 | 164400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 170 | 20240530 | 164300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 171 | 20240530 | 164200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 172 | 20240530 | 164100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 173 | 20240530 | 164000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 174 | 20240530 | 163900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 175 | 20240530 | 163800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 176 | 20240530 | 163700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 177 | 20240530 | 163600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 178 | 20240530 | 163500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 179 | 20240530 | 163400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 180 | 20240530 | 163300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 181 | 20240530 | 163200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 182 | 20240530 | 163100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 183 | 20240530 | 163000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 184 | 20240530 | 162900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 185 | 20240530 | 162800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 186 | 20240530 | 162700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 187 | 20240530 | 162600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 188 | 20240530 | 162500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 189 | 20240530 | 162400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 190 | 20240530 | 162300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 191 | 20240530 | 162200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 192 | 20240530 | 162100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 193 | 20240530 | 162000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 194 | 20240530 | 161900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 195 | 20240530 | 161800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 196 | 20240530 | 161700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 197 | 20240530 | 161600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 198 | 20240530 | 161500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 199 | 20240530 | 161400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 200 | 20240530 | 161300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 201 | 20240530 | 161200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 202 | 20240530 | 161100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 203 | 20240530 | 161000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 204 | 20240530 | 160900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 205 | 20240530 | 160800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 206 | 20240530 | 160700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 207 | 20240530 | 160600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 208 | 20240530 | 160500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 209 | 20240530 | 160400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 210 | 20240530 | 160300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 211 | 20240530 | 160200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 212 | 20240530 | 160100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 213 | 20240530 | 160000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 214 | 20240530 | 155900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 215 | 20240530 | 155800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 216 | 20240530 | 155700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 217 | 20240530 | 155600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 218 | 20240530 | 155500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 219 | 20240530 | 155400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 220 | 20240530 | 155300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 221 | 20240530 | 155200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 222 | 20240530 | 155100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 223 | 20240530 | 155000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 224 | 20240530 | 154900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 225 | 20240530 | 154800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 226 | 20240530 | 154700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 227 | 20240530 | 154600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 228 | 20240530 | 154500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 229 | 20240530 | 154400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 230 | 20240530 | 154300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 231 | 20240530 | 154200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 232 | 20240530 | 154100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 233 | 20240530 | 154000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 234 | 20240530 | 153900 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 235 | 20240530 | 153800 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 236 | 20240530 | 153700 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 237 | 20240530 | 153600 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 238 | 20240530 | 153500 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 239 | 20240530 | 153400 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 240 | 20240530 | 153300 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 241 | 20240530 | 153200 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 0 |
| 242 | 20240530 | 153100 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 243 | 20240530 | 153000 | 4002576100 | 19540 | 19540 | 19540 | 19540 | 2580 |
| 244 | 20240530 | 152900 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 245 | 20240530 | 152800 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 246 | 20240530 | 152700 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 247 | 20240530 | 152600 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 248 | 20240530 | 152500 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 249 | 20240530 | 152400 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 250 | 20240530 | 152300 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 251 | 20240530 | 152200 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 252 | 20240530 | 152100 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 253 | 20240530 | 152000 | 3952162900 | 19510 | 19510 | 19510 | 19510 | 0 |
| 254 | 20240530 | 151900 | 3952162900 | 19510 | 19500 | 19510 | 19500 | 262 |
| 255 | 20240530 | 151800 | 3947053250 | 19510 | 19500 | 19510 | 19490 | 683 |
| 256 | 20240530 | 151700 | 3933736280 | 19500 | 19500 | 19510 | 19490 | 1115 |
| 257 | 20240530 | 151600 | 3911993860 | 19500 | 19440 | 19500 | 19440 | 481 |
| 258 | 20240530 | 151500 | 3902637580 | 19450 | 19490 | 19490 | 19360 | 2614 |
| 259 | 20240530 | 151400 | 3851803160 | 19500 | 19490 | 19500 | 19480 | 301 |
| 260 | 20240530 | 151300 | 3845936000 | 19500 | 19500 | 19510 | 19500 | 943 |
| 261 | 20240530 | 151200 | 3827544990 | 19500 | 19500 | 19520 | 19500 | 472 |
| 262 | 20240530 | 151100 | 3818336520 | 19520 | 19500 | 19530 | 19460 | 971 |
| 263 | 20240530 | 151000 | 3799402630 | 19510 | 19540 | 19540 | 19510 | 723 |
| 264 | 20240530 | 150900 | 3785285850 | 19540 | 19520 | 19540 | 19520 | 943 |
| 265 | 20240530 | 150800 | 3766871490 | 19520 | 19540 | 19540 | 19520 | 575 |
| 266 | 20240530 | 150700 | 3755643450 | 19530 | 19540 | 19550 | 19530 | 714 |
| 267 | 20240530 | 150600 | 3741692710 | 19540 | 19500 | 19540 | 19450 | 1411 |
| 268 | 20240530 | 150500 | 3714164880 | 19490 | 19490 | 19490 | 19490 | 164 |
| 269 | 20240530 | 150400 | 3710968520 | 19490 | 19490 | 19490 | 19490 | 468 |
| 270 | 20240530 | 150300 | 3701847200 | 19490 | 19480 | 19490 | 19480 | 222 |
| 271 | 20240530 | 150200 | 3697522120 | 19480 | 19490 | 19490 | 19480 | 170 |
| 272 | 20240530 | 150100 | 3694210470 | 19480 | 19450 | 19490 | 19450 | 556 |
| 273 | 20240530 | 150000 | 3683382040 | 19450 | 19450 | 19480 | 19450 | 483 |
| 274 | 20240530 | 145900 | 3673976180 | 19460 | 19470 | 19480 | 19450 | 428 |
| 275 | 20240530 | 145800 | 3665643280 | 19470 | 19470 | 19470 | 19470 | 15 |
| 276 | 20240530 | 145700 | 3665351230 | 19470 | 19480 | 19480 | 19470 | 42 |
| 277 | 20240530 | 145600 | 3664533400 | 19480 | 19480 | 19480 | 19470 | 211 |
| 278 | 20240530 | 145500 | 3660424690 | 19490 | 19480 | 19490 | 19480 | 797 |
| 279 | 20240530 | 145400 | 3644896990 | 19480 | 19460 | 19480 | 19460 | 449 |
| 280 | 20240530 | 145300 | 3636157510 | 19460 | 19450 | 19460 | 19450 | 213 |
| 281 | 20240530 | 145200 | 3632014630 | 19460 | 19470 | 19470 | 19430 | 287 |
| 282 | 20240530 | 145100 | 3626429110 | 19470 | 19460 | 19470 | 19460 | 159 |
| 283 | 20240530 | 145000 | 3623333390 | 19460 | 19430 | 19460 | 19430 | 618 |
| 284 | 20240530 | 144900 | 3611318420 | 19420 | 19430 | 19430 | 19420 | 180 |
| 285 | 20240530 | 144800 | 3607821820 | 19430 | 19390 | 19430 | 19390 | 277 |
| 286 | 20240530 | 144700 | 3602449300 | 19390 | 19400 | 19400 | 19340 | 106 |
| 287 | 20240530 | 144600 | 3600398750 | 19400 | 19420 | 19420 | 19400 | 53 |
| 288 | 20240530 | 144500 | 3599370290 | 19440 | 19420 | 19440 | 19420 | 24 |
| 289 | 20240530 | 144400 | 3598904190 | 19440 | 19430 | 19440 | 19430 | 438 |
| 290 | 20240530 | 144300 | 3590393810 | 19430 | 19440 | 19440 | 19430 | 612 |
| 291 | 20240530 | 144200 | 3578497330 | 19430 | 19440 | 19440 | 19430 | 247 |
| 292 | 20240530 | 144100 | 3573698110 | 19430 | 19430 | 19430 | 19430 | 411 |
| 293 | 20240530 | 144000 | 3565712380 | 19410 | 19410 | 19410 | 19410 | 651 |
| 294 | 20240530 | 143900 | 3553076470 | 19440 | 19440 | 19440 | 19440 | 0 |
| 295 | 20240530 | 143800 | 3553076470 | 19440 | 19440 | 19440 | 19440 | 5 |
| 296 | 20240530 | 143700 | 3552979270 | 19410 | 19440 | 19440 | 19410 | 394 |
| 297 | 20240530 | 143600 | 3545320080 | 19430 | 19440 | 19450 | 19430 | 179 |
| 298 | 20240530 | 143500 | 3541840370 | 19440 | 19350 | 19440 | 19350 | 734 |
| 299 | 20240530 | 143400 | 3527626130 | 19340 | 19340 | 19350 | 19340 | 78 |
| 300 | 20240530 | 143300 | 3526117590 | 19350 | 19340 | 19350 | 19340 | 103 |
| 301 | 20240530 | 143200 | 3524125540 | 19350 | 19350 | 19350 | 19340 | 348 |
| 302 | 20240530 | 143100 | 3517393460 | 19350 | 19350 | 19350 | 19340 | 218 |
| 303 | 20240530 | 143000 | 3513175220 | 19350 | 19350 | 19350 | 19350 | 5 |
| 304 | 20240530 | 142900 | 3513078470 | 19350 | 19360 | 19360 | 19350 | 20 |
| 305 | 20240530 | 142800 | 3512691370 | 19380 | 19380 | 19380 | 19380 | 173 |
| 306 | 20240530 | 142700 | 3509338630 | 19400 | 19400 | 19400 | 19330 | 282 |
| 307 | 20240530 | 142600 | 3503879550 | 19410 | 19430 | 19430 | 19410 | 810 |
| 308 | 20240530 | 142500 | 3488155600 | 19440 | 19410 | 19440 | 19410 | 29 |
| 309 | 20240530 | 142400 | 3487592590 | 19410 | 19430 | 19440 | 19410 | 511 |
| 310 | 20240530 | 142300 | 3477670640 | 19430 | 19410 | 19430 | 19410 | 339 |
| 311 | 20240530 | 142200 | 3471090070 | 19410 | 19380 | 19410 | 19380 | 251 |
| 312 | 20240530 | 142100 | 3466220710 | 19360 | 19370 | 19370 | 19310 | 600 |
| 313 | 20240530 | 142000 | 3454608410 | 19370 | 19390 | 19400 | 19370 | 241 |
| 314 | 20240530 | 141900 | 3449934160 | 19390 | 19310 | 19400 | 19300 | 1904 |
| 315 | 20240530 | 141800 | 3413121250 | 19310 | 19300 | 19310 | 19290 | 757 |
| 316 | 20240530 | 141700 | 3398507400 | 19300 | 19300 | 19300 | 19300 | 296 |
| 317 | 20240530 | 141600 | 3392794600 | 19310 | 19300 | 19310 | 19300 | 87 |
| 318 | 20240530 | 141500 | 3391114640 | 19300 | 19300 | 19300 | 19300 | 53 |
| 319 | 20240530 | 141400 | 3390091740 | 19300 | 19300 | 19310 | 19300 | 81 |
| 320 | 20240530 | 141300 | 3388528340 | 19300 | 19300 | 19310 | 19300 | 181 |
| 321 | 20240530 | 141200 | 3385035020 | 19300 | 19300 | 19300 | 19300 | 303 |
| 322 | 20240530 | 141100 | 3379187120 | 19300 | 19290 | 19300 | 19290 | 132 |
| 323 | 20240530 | 141000 | 3376639570 | 19290 | 19250 | 19290 | 19250 | 380 |
| 324 | 20240530 | 140900 | 3369312640 | 19240 | 19220 | 19240 | 19210 | 2904 |
| 325 | 20240530 | 140800 | 3313482350 | 19190 | 19190 | 19190 | 19180 | 400 |
| 326 | 20240530 | 140700 | 3305806550 | 19190 | 19180 | 19220 | 19160 | 656 |
| 327 | 20240530 | 140600 | 3293229420 | 19160 | 19220 | 19220 | 19160 | 259 |
| 328 | 20240530 | 140500 | 3288255160 | 19210 | 19160 | 19210 | 19150 | 2572 |
| 329 | 20240530 | 140400 | 3238947570 | 19160 | 19190 | 19210 | 19150 | 2233 |
| 330 | 20240530 | 140300 | 3196117630 | 19190 | 19170 | 19200 | 19170 | 977 |
| 331 | 20240530 | 140200 | 3177379540 | 19170 | 19210 | 19210 | 19170 | 430 |
| 332 | 20240530 | 140100 | 3169133480 | 19180 | 19200 | 19220 | 19180 | 14395 |
| 333 | 20240530 | 140000 | 2892772970 | 19200 | 19210 | 19220 | 19200 | 63 |
| 334 | 20240530 | 135900 | 2891563220 | 19210 | 19220 | 19220 | 19200 | 228 |
| 335 | 20240530 | 135800 | 2887183530 | 19210 | 19210 | 19210 | 19210 | 393 |
| 336 | 20240530 | 135700 | 2879634000 | 19200 | 19210 | 19210 | 19200 | 78 |
| 337 | 20240530 | 135600 | 2878136080 | 19220 | 19230 | 19230 | 19210 | 3572 |
| 338 | 20240530 | 135500 | 2809510990 | 19230 | 19230 | 19240 | 19230 | 157 |
| 339 | 20240530 | 135400 | 2806491860 | 19230 | 19220 | 19230 | 19220 | 465 |
| 340 | 20240530 | 135300 | 2797551510 | 19220 | 19220 | 19220 | 19220 | 100 |
| 341 | 20240530 | 135200 | 2795629510 | 19220 | 19220 | 19220 | 19220 | 90 |
| 342 | 20240530 | 135100 | 2793899710 | 19220 | 19230 | 19230 | 19220 | 719 |
| 343 | 20240530 | 135000 | 2780078500 | 19230 | 19220 | 19230 | 19220 | 260 |
| 344 | 20240530 | 134900 | 2775081240 | 19220 | 19240 | 19240 | 19220 | 1246 |
| 345 | 20240530 | 134800 | 2751131320 | 19240 | 19230 | 19240 | 19220 | 344 |
| 346 | 20240530 | 134700 | 2744515590 | 19240 | 19240 | 19240 | 19240 | 10 |
| 347 | 20240530 | 134600 | 2744323190 | 19230 | 19240 | 19240 | 19230 | 110 |
| 348 | 20240530 | 134500 | 2742207380 | 19240 | 19240 | 19240 | 19240 | 205 |
| 349 | 20240530 | 134400 | 2738263180 | 19220 | 19220 | 19220 | 19210 | 685 |
| 350 | 20240530 | 134300 | 2725098370 | 19210 | 19220 | 19220 | 19210 | 610 |
| 351 | 20240530 | 134200 | 2713375170 | 19220 | 19250 | 19280 | 19220 | 746 |
| 352 | 20240530 | 134100 | 2699036140 | 19250 | 19230 | 19270 | 19230 | 195 |
| 353 | 20240530 | 134000 | 2695278990 | 19220 | 19230 | 19280 | 19220 | 1299 |
| 354 | 20240530 | 133900 | 2670296360 | 19230 | 19230 | 19230 | 19230 | 1 |
| 355 | 20240530 | 133800 | 2670277130 | 19220 | 19280 | 19280 | 19220 | 4503 |
| 356 | 20240530 | 133700 | 2583632200 | 19250 | 19280 | 19280 | 19250 | 1500 |
| 357 | 20240530 | 133600 | 2554732010 | 19300 | 19280 | 19300 | 19280 | 143 |
| 358 | 20240530 | 133500 | 2551972950 | 19270 | 19280 | 19300 | 19270 | 262 |
| 359 | 20240530 | 133400 | 2546923000 | 19300 | 19280 | 19300 | 19280 | 196 |
| 360 | 20240530 | 133300 | 2543144100 | 19280 | 19280 | 19290 | 19280 | 188 |
| 361 | 20240530 | 133200 | 2539518610 | 19290 | 19300 | 19300 | 19280 | 174 |
| 362 | 20240530 | 133100 | 2536161390 | 19300 | 19290 | 19300 | 19290 | 350 |
| 363 | 20240530 | 133000 | 2529409380 | 19290 | 19280 | 19290 | 19270 | 641 |
| 364 | 20240530 | 132900 | 2517056560 | 19280 | 19280 | 19280 | 19280 | 1004 |
| 365 | 20240530 | 132800 | 2497699440 | 19280 | 19290 | 19290 | 19280 | 595 |
| 366 | 20240530 | 132700 | 2486227650 | 19290 | 19300 | 19300 | 19290 | 61 |
| 367 | 20240530 | 132600 | 2485050860 | 19300 | 19330 | 19330 | 19300 | 1209 |
| 368 | 20240530 | 132500 | 2461705120 | 19330 | 19310 | 19330 | 19310 | 202 |
| 369 | 20240530 | 132400 | 2457804300 | 19330 | 19330 | 19330 | 19330 | 6 |
| 370 | 20240530 | 132300 | 2457688320 | 19330 | 19310 | 19330 | 19310 | 300 |
| 371 | 20240530 | 132200 | 2451890630 | 19310 | 19280 | 19310 | 19280 | 91 |
| 372 | 20240530 | 132100 | 2450135250 | 19320 | 19280 | 19320 | 19260 | 1048 |
| 373 | 20240530 | 132000 | 2429943330 | 19270 | 19270 | 19270 | 19270 | 0 |
| 374 | 20240530 | 131900 | 2429943330 | 19270 | 19270 | 19270 | 19270 | 164 |
| 375 | 20240530 | 131800 | 2426783050 | 19270 | 19300 | 19310 | 19270 | 1246 |
| 376 | 20240530 | 131700 | 2402764860 | 19300 | 19300 | 19300 | 19300 | 23 |
| 377 | 20240530 | 131600 | 2402320960 | 19300 | 19300 | 19300 | 19300 | 52 |
| 378 | 20240530 | 131500 | 2401317360 | 19300 | 19280 | 19300 | 19280 | 113 |
| 379 | 20240530 | 131400 | 2399137160 | 19290 | 19300 | 19300 | 19290 | 62 |
| 380 | 20240530 | 131300 | 2397940880 | 19300 | 19300 | 19300 | 19300 | 5 |
| 381 | 20240530 | 131200 | 2397844380 | 19300 | 19300 | 19300 | 19300 | 26 |
| 382 | 20240530 | 131100 | 2397342580 | 19320 | 19280 | 19320 | 19270 | 255 |
| 383 | 20240530 | 131000 | 2392427110 | 19320 | 19270 | 19320 | 19270 | 171 |
| 384 | 20240530 | 130900 | 2389129840 | 19330 | 19330 | 19330 | 19330 | 0 |
| 385 | 20240530 | 130800 | 2389129840 | 19330 | 19330 | 19330 | 19270 | 21 |
| 386 | 20240530 | 130700 | 2388724210 | 19260 | 19330 | 19330 | 19260 | 886 |
| 387 | 20240530 | 130600 | 2371644010 | 19300 | 19340 | 19340 | 19300 | 280 |
| 388 | 20240530 | 130500 | 2366234260 | 19330 | 19340 | 19340 | 19330 | 59 |
| 389 | 20240530 | 130400 | 2365093750 | 19340 | 19340 | 19340 | 19330 | 46 |
| 390 | 20240530 | 130300 | 2364204170 | 19330 | 19330 | 19330 | 19290 | 103 |
| 391 | 20240530 | 130200 | 2362215460 | 19290 | 19340 | 19340 | 19290 | 315 |
| 392 | 20240530 | 130100 | 2356136680 | 19340 | 19340 | 19340 | 19340 | 30 |
| 393 | 20240530 | 130000 | 2355556480 | 19340 | 19340 | 19340 | 19330 | 190 |
| 394 | 20240530 | 125900 | 2351883640 | 19340 | 19340 | 19340 | 19340 | 17 |
| 395 | 20240530 | 125800 | 2351554860 | 19330 | 19330 | 19330 | 19330 | 155 |
| 396 | 20240530 | 125700 | 2348558710 | 19340 | 19330 | 19340 | 19330 | 102 |
| 397 | 20240530 | 125600 | 2346587030 | 19330 | 19330 | 19330 | 19330 | 0 |
| 398 | 20240530 | 125500 | 2346587030 | 19330 | 19330 | 19330 | 19330 | 184 |
| 399 | 20240530 | 125400 | 2343030310 | 19330 | 19330 | 19330 | 19330 | 123 |
| 400 | 20240530 | 125300 | 2340652720 | 19330 | 19290 | 19330 | 19290 | 490 |
| 401 | 20240530 | 125200 | 2331181780 | 19290 | 19330 | 19330 | 19290 | 150 |
| 402 | 20240530 | 125100 | 2328285680 | 19300 | 19280 | 19330 | 19280 | 219 |
| 403 | 20240530 | 125000 | 2324062090 | 19280 | 19270 | 19280 | 19270 | 52 |
| 404 | 20240530 | 124900 | 2323059670 | 19270 | 19280 | 19280 | 19270 | 1036 |
| 405 | 20240530 | 124800 | 2303095090 | 19280 | 19280 | 19280 | 19280 | 893 |
| 406 | 20240530 | 124700 | 2285878050 | 19280 | 19290 | 19290 | 19280 | 2204 |
| 407 | 20240530 | 124600 | 2243364030 | 19290 | 19290 | 19300 | 19290 | 106 |
| 408 | 20240530 | 124500 | 2241319280 | 19290 | 19280 | 19290 | 19280 | 72 |
| 409 | 20240530 | 124400 | 2239930530 | 19280 | 19280 | 19280 | 19280 | 787 |
| 410 | 20240530 | 124300 | 2224757170 | 19290 | 19300 | 19300 | 19290 | 919 |
| 411 | 20240530 | 124200 | 2207028530 | 19300 | 19340 | 19350 | 19300 | 687 |
| 412 | 20240530 | 124100 | 2193765480 | 19350 | 19340 | 19350 | 19340 | 46 |
| 413 | 20240530 | 124000 | 2192875480 | 19340 | 19300 | 19340 | 19290 | 103 |
| 414 | 20240530 | 123900 | 2190884500 | 19290 | 19300 | 19300 | 19290 | 168 |
| 415 | 20240530 | 123800 | 2187642700 | 19300 | 19310 | 19310 | 19300 | 20 |
| 416 | 20240530 | 123700 | 2187256650 | 19300 | 19310 | 19310 | 19300 | 305 |
| 417 | 20240530 | 123600 | 2181368680 | 19310 | 19310 | 19310 | 19310 | 1 |
| 418 | 20240530 | 123500 | 2181349370 | 19310 | 19300 | 19340 | 19300 | 117 |
| 419 | 20240530 | 123400 | 2179090420 | 19300 | 19300 | 19300 | 19300 | 100 |
| 420 | 20240530 | 123300 | 2177160420 | 19290 | 19360 | 19360 | 19280 | 557 |
| 421 | 20240530 | 123200 | 2166410550 | 19280 | 19320 | 19320 | 19280 | 440 |
| 422 | 20240530 | 123100 | 2157924990 | 19320 | 19300 | 19320 | 19290 | 599 |
| 423 | 20240530 | 123000 | 2146367540 | 19320 | 19310 | 19320 | 19300 | 508 |
| 424 | 20240530 | 122900 | 2136561380 | 19320 | 19350 | 19350 | 19320 | 31 |
| 425 | 20240530 | 122800 | 2135962010 | 19350 | 19350 | 19350 | 19320 | 405 |
| 426 | 20240530 | 122700 | 2128133660 | 19350 | 19350 | 19350 | 19350 | 50 |
| 427 | 20240530 | 122600 | 2127166160 | 19350 | 19320 | 19350 | 19320 | 82 |
| 428 | 20240530 | 122500 | 2125581860 | 19320 | 19320 | 19350 | 19320 | 744 |
| 429 | 20240530 | 122400 | 2111204660 | 19320 | 19320 | 19320 | 19320 | 120 |
| 430 | 20240530 | 122300 | 2108886260 | 19320 | 19320 | 19330 | 19310 | 145 |
| 431 | 20240530 | 122200 | 2106085150 | 19320 | 19320 | 19320 | 19320 | 6 |
| 432 | 20240530 | 122100 | 2105969230 | 19320 | 19310 | 19320 | 19300 | 260 |
| 433 | 20240530 | 122000 | 2100951070 | 19310 | 19320 | 19340 | 19310 | 356 |
| 434 | 20240530 | 121900 | 2094073310 | 19320 | 19320 | 19320 | 19320 | 12 |
| 435 | 20240530 | 121800 | 2093841470 | 19320 | 19300 | 19320 | 19300 | 62 |
| 436 | 20240530 | 121700 | 2092644810 | 19300 | 19320 | 19320 | 19290 | 222 |
| 437 | 20240530 | 121600 | 2088361680 | 19300 | 19310 | 19310 | 19300 | 1145 |
| 438 | 20240530 | 121500 | 2066261240 | 19310 | 19310 | 19310 | 19310 | 0 |
| 439 | 20240530 | 121400 | 2066261240 | 19310 | 19350 | 19350 | 19310 | 85 |
| 440 | 20240530 | 121300 | 2064619850 | 19350 | 19360 | 19360 | 19330 | 178 |
| 441 | 20240530 | 121200 | 2061177460 | 19360 | 19360 | 19360 | 19340 | 39 |
| 442 | 20240530 | 121100 | 2060423100 | 19360 | 19360 | 19360 | 19360 | 0 |
| 443 | 20240530 | 121000 | 2060423100 | 19360 | 19360 | 19360 | 19360 | 0 |
| 444 | 20240530 | 120900 | 2060423100 | 19360 | 19360 | 19360 | 19360 | 25 |
| 445 | 20240530 | 120800 | 2059939100 | 19380 | 19380 | 19380 | 19380 | 30 |
| 446 | 20240530 | 120700 | 2059357700 | 19390 | 19390 | 19390 | 19390 | 1 |
| 447 | 20240530 | 120600 | 2059338310 | 19390 | 19390 | 19390 | 19390 | 5 |
| 448 | 20240530 | 120500 | 2059241360 | 19390 | 19380 | 19390 | 19380 | 278 |
| 449 | 20240530 | 120400 | 2053851790 | 19390 | 19350 | 19390 | 19310 | 719 |
| 450 | 20240530 | 120300 | 2039953850 | 19330 | 19330 | 19330 | 19330 | 1 |
| 451 | 20240530 | 120200 | 2039934520 | 19350 | 19350 | 19350 | 19350 | 131 |
| 452 | 20240530 | 120100 | 2037399670 | 19350 | 19350 | 19350 | 19350 | 0 |
| 453 | 20240530 | 120000 | 2037399670 | 19350 | 19350 | 19390 | 19350 | 125 |
| 454 | 20240530 | 115900 | 2034980880 | 19350 | 19350 | 19350 | 19350 | 260 |
| 455 | 20240530 | 115800 | 2029949880 | 19350 | 19330 | 19350 | 19300 | 2030 |
| 456 | 20240530 | 115700 | 1990741570 | 19330 | 19330 | 19350 | 19330 | 94 |
| 457 | 20240530 | 115600 | 1988924290 | 19330 | 19340 | 19350 | 19330 | 27 |
| 458 | 20240530 | 115500 | 1988402140 | 19340 | 19340 | 19340 | 19340 | 6 |
| 459 | 20240530 | 115400 | 1988286100 | 19340 | 19340 | 19340 | 19340 | 80 |
| 460 | 20240530 | 115300 | 1986738900 | 19340 | 19350 | 19350 | 19340 | 493 |
| 461 | 20240530 | 115200 | 1977204240 | 19350 | 19360 | 19360 | 19350 | 200 |
| 462 | 20240530 | 115100 | 1973333220 | 19390 | 19380 | 19390 | 19380 | 169 |
| 463 | 20240530 | 115000 | 1970057980 | 19340 | 19340 | 19340 | 19340 | 15 |
| 464 | 20240530 | 114900 | 1969767880 | 19340 | 19340 | 19340 | 19340 | 261 |
| 465 | 20240530 | 114800 | 1964720140 | 19390 | 19410 | 19410 | 19390 | 213 |
| 466 | 20240530 | 114700 | 1960590050 | 19340 | 19340 | 19410 | 19340 | 211 |
| 467 | 20240530 | 114600 | 1956509100 | 19340 | 19340 | 19340 | 19340 | 154 |
| 468 | 20240530 | 114500 | 1953530740 | 19340 | 19350 | 19350 | 19330 | 307 |
| 469 | 20240530 | 114400 | 1947593240 | 19350 | 19350 | 19360 | 19350 | 536 |
| 470 | 20240530 | 114300 | 1937221320 | 19350 | 19400 | 19400 | 19350 | 358 |
| 471 | 20240530 | 114200 | 1930290100 | 19400 | 19400 | 19400 | 19400 | 21 |
| 472 | 20240530 | 114100 | 1929882700 | 19410 | 19410 | 19410 | 19410 | 0 |
| 473 | 20240530 | 114000 | 1929882700 | 19410 | 19410 | 19410 | 19410 | 0 |
| 474 | 20240530 | 113900 | 1929882700 | 19410 | 19360 | 19410 | 19350 | 374 |
| 475 | 20240530 | 113800 | 1922644350 | 19400 | 19400 | 19400 | 19400 | 16 |
| 476 | 20240530 | 113700 | 1922333950 | 19400 | 19400 | 19400 | 19400 | 1102 |
| 477 | 20240530 | 113600 | 1900955150 | 19410 | 19350 | 19410 | 19350 | 227 |
| 478 | 20240530 | 113500 | 1896556330 | 19410 | 19400 | 19410 | 19400 | 2 |
| 479 | 20240530 | 113400 | 1896517520 | 19350 | 19400 | 19400 | 19350 | 6 |
| 480 | 20240530 | 113300 | 1896401170 | 19400 | 19410 | 19410 | 19400 | 6 |
| 481 | 20240530 | 113200 | 1896284750 | 19410 | 19410 | 19410 | 19410 | 7 |
| 482 | 20240530 | 113100 | 1896148880 | 19410 | 19410 | 19410 | 19410 | 3 |
| 483 | 20240530 | 113000 | 1896090650 | 19410 | 19360 | 19410 | 19350 | 12 |
| 484 | 20240530 | 112900 | 1895858330 | 19400 | 19400 | 19400 | 19400 | 1 |
| 485 | 20240530 | 112800 | 1895838930 | 19430 | 19430 | 19430 | 19430 | 2 |
| 486 | 20240530 | 112700 | 1895800070 | 19430 | 19400 | 19440 | 19400 | 378 |
| 487 | 20240530 | 112600 | 1888459300 | 19440 | 19440 | 19440 | 19440 | 0 |
| 488 | 20240530 | 112500 | 1888459300 | 19440 | 19360 | 19440 | 19340 | 70 |
| 489 | 20240530 | 112400 | 1887104560 | 19340 | 19350 | 19350 | 19340 | 300 |
| 490 | 20240530 | 112300 | 1881301820 | 19360 | 19360 | 19360 | 19350 | 13 |
| 491 | 20240530 | 112200 | 1881050240 | 19360 | 19360 | 19360 | 19350 | 55 |
| 492 | 20240530 | 112100 | 1879985940 | 19360 | 19360 | 19370 | 19350 | 730 |
| 493 | 20240530 | 112000 | 1865856730 | 19440 | 19370 | 19440 | 19370 | 64 |
| 494 | 20240530 | 111900 | 1864615720 | 19370 | 19370 | 19370 | 19370 | 181 |
| 495 | 20240530 | 111800 | 1861109750 | 19360 | 19370 | 19370 | 19360 | 78 |
| 496 | 20240530 | 111700 | 1859599470 | 19360 | 19370 | 19370 | 19360 | 118 |
| 497 | 20240530 | 111600 | 1857314790 | 19360 | 19370 | 19370 | 19360 | 158 |
| 498 | 20240530 | 111500 | 1854255120 | 19370 | 19380 | 19380 | 19370 | 100 |
| 499 | 20240530 | 111400 | 1852317280 | 19380 | 19420 | 19420 | 19380 | 1381 |
| 500 | 20240530 | 111300 | 1825532090 | 19420 | 19450 | 19450 | 19410 | 430 |
| 501 | 20240530 | 111200 | 1817169290 | 19450 | 19450 | 19450 | 19450 | 5 |
| 502 | 20240530 | 111100 | 1817072040 | 19450 | 19450 | 19450 | 19450 | 3 |
| 503 | 20240530 | 111000 | 1817013690 | 19410 | 19420 | 19420 | 19410 | 440 |
| 504 | 20240530 | 110900 | 1808473210 | 19410 | 19410 | 19410 | 19410 | 1 |
| 505 | 20240530 | 110800 | 1808453800 | 19450 | 19410 | 19450 | 19400 | 1518 |
| 506 | 20240530 | 110700 | 1779004250 | 19410 | 19410 | 19410 | 19410 | 318 |
| 507 | 20240530 | 110600 | 1772831870 | 19420 | 19420 | 19420 | 19420 | 150 |
| 508 | 20240530 | 110500 | 1769918870 | 19430 | 19460 | 19460 | 19430 | 126 |
| 509 | 20240530 | 110400 | 1767468770 | 19460 | 19450 | 19480 | 19450 | 18 |
| 510 | 20240530 | 110300 | 1767118510 | 19460 | 19460 | 19460 | 19460 | 13 |
| 511 | 20240530 | 110200 | 1766865530 | 19480 | 19480 | 19480 | 19480 | 50 |
| 512 | 20240530 | 110100 | 1765891530 | 19480 | 19480 | 19480 | 19480 | 159 |
| 513 | 20240530 | 110000 | 1762794210 | 19480 | 19480 | 19480 | 19480 | 85 |
| 514 | 20240530 | 105900 | 1761138410 | 19480 | 19480 | 19480 | 19480 | 3 |
| 515 | 20240530 | 105800 | 1761079970 | 19480 | 19470 | 19480 | 19420 | 564 |
| 516 | 20240530 | 105700 | 1750120070 | 19480 | 19480 | 19480 | 19480 | 63 |
| 517 | 20240530 | 105600 | 1748892830 | 19480 | 19480 | 19480 | 19480 | 48 |
| 518 | 20240530 | 105500 | 1747957790 | 19480 | 19480 | 19480 | 19480 | 7 |
| 519 | 20240530 | 105400 | 1747821430 | 19480 | 19470 | 19480 | 19470 | 89 |
| 520 | 20240530 | 105300 | 1746088080 | 19480 | 19480 | 19480 | 19440 | 12 |
| 521 | 20240530 | 105200 | 1745854640 | 19480 | 19480 | 19480 | 19480 | 6 |
| 522 | 20240530 | 105100 | 1745737760 | 19440 | 19450 | 19450 | 19440 | 8 |
| 523 | 20240530 | 105000 | 1745582220 | 19440 | 19440 | 19440 | 19440 | 374 |
| 524 | 20240530 | 104900 | 1738311660 | 19440 | 19440 | 19440 | 19440 | 101 |
| 525 | 20240530 | 104800 | 1736348220 | 19440 | 19450 | 19450 | 19440 | 100 |
| 526 | 20240530 | 104700 | 1734404200 | 19480 | 19480 | 19480 | 19480 | 57 |
| 527 | 20240530 | 104600 | 1733293840 | 19440 | 19480 | 19480 | 19440 | 677 |
| 528 | 20240530 | 104500 | 1720115520 | 19480 | 19430 | 19480 | 19430 | 25 |
| 529 | 20240530 | 104400 | 1719629720 | 19480 | 19480 | 19480 | 19480 | 17 |
| 530 | 20240530 | 104300 | 1719298560 | 19480 | 19480 | 19480 | 19480 | 1 |
| 531 | 20240530 | 104200 | 1719279080 | 19420 | 19480 | 19480 | 19420 | 200 |
| 532 | 20240530 | 104100 | 1715389080 | 19480 | 19480 | 19480 | 19480 | 62 |
| 533 | 20240530 | 104000 | 1714181320 | 19480 | 19470 | 19480 | 19400 | 1107 |
| 534 | 20240530 | 103900 | 1692690100 | 19460 | 19460 | 19460 | 19460 | 4 |
| 535 | 20240530 | 103800 | 1692612260 | 19460 | 19460 | 19460 | 19460 | 30 |
| 536 | 20240530 | 103700 | 1692028460 | 19460 | 19460 | 19470 | 19430 | 325 |
| 537 | 20240530 | 103600 | 1685703970 | 19430 | 19460 | 19460 | 19430 | 49 |
| 538 | 20240530 | 103500 | 1684751030 | 19460 | 19460 | 19460 | 19430 | 1723 |
| 539 | 20240530 | 103400 | 1651258700 | 19470 | 19460 | 19470 | 19460 | 342 |
| 540 | 20240530 | 103300 | 1644603360 | 19470 | 19470 | 19470 | 19460 | 117 |
| 541 | 20240530 | 103200 | 1642326370 | 19470 | 19460 | 19470 | 19460 | 3 |
| 542 | 20240530 | 103100 | 1642267970 | 19470 | 19470 | 19480 | 19470 | 313 |
| 543 | 20240530 | 103000 | 1636173840 | 19470 | 19470 | 19470 | 19470 | 122 |
| 544 | 20240530 | 102900 | 1633798500 | 19480 | 19460 | 19480 | 19460 | 192 |
| 545 | 20240530 | 102800 | 1630062140 | 19480 | 19480 | 19480 | 19470 | 152 |
| 546 | 20240530 | 102700 | 1627101720 | 19490 | 19480 | 19490 | 19480 | 99 |
| 547 | 20240530 | 102600 | 1625172880 | 19480 | 19480 | 19480 | 19480 | 1 |
| 548 | 20240530 | 102500 | 1625153400 | 19480 | 19490 | 19490 | 19470 | 5 |
| 549 | 20240530 | 102400 | 1625055990 | 19460 | 19490 | 19490 | 19460 | 147 |
| 550 | 20240530 | 102300 | 1622192950 | 19480 | 19480 | 19490 | 19480 | 116 |
| 551 | 20240530 | 102200 | 1619933160 | 19480 | 19460 | 19490 | 19460 | 180 |
| 552 | 20240530 | 102100 | 1616427600 | 19460 | 19450 | 19460 | 19440 | 104 |
| 553 | 20240530 | 102000 | 1614404870 | 19450 | 19440 | 19450 | 19440 | 1185 |
| 554 | 20240530 | 101900 | 1591366350 | 19440 | 19430 | 19440 | 19430 | 331 |
| 555 | 20240530 | 101800 | 1584934990 | 19430 | 19390 | 19430 | 19380 | 169 |
| 556 | 20240530 | 101700 | 1581658530 | 19390 | 19400 | 19400 | 19380 | 468 |
| 557 | 20240530 | 101600 | 1572584160 | 19430 | 19390 | 19430 | 19390 | 806 |
| 558 | 20240530 | 101500 | 1556953420 | 19390 | 19380 | 19390 | 19380 | 263 |
| 559 | 20240530 | 101400 | 1551856450 | 19380 | 19330 | 19380 | 19330 | 108 |
| 560 | 20240530 | 101300 | 1549763930 | 19370 | 19370 | 19370 | 19320 | 105 |
| 561 | 20240530 | 101200 | 1547733810 | 19380 | 19380 | 19380 | 19380 | 12 |
| 562 | 20240530 | 101100 | 1547501250 | 19380 | 19380 | 19380 | 19380 | 1 |
| 563 | 20240530 | 101000 | 1547481870 | 19380 | 19330 | 19390 | 19330 | 82 |
| 564 | 20240530 | 100900 | 1545892900 | 19390 | 19310 | 19390 | 19300 | 2197 |
| 565 | 20240530 | 100800 | 1503476800 | 19310 | 19340 | 19340 | 19310 | 2415 |
| 566 | 20240530 | 100700 | 1456816550 | 19330 | 19420 | 19420 | 19330 | 839 |
| 567 | 20240530 | 100600 | 1440584920 | 19420 | 19420 | 19420 | 19420 | 73 |
| 568 | 20240530 | 100500 | 1439167260 | 19420 | 19420 | 19420 | 19420 | 189 |
| 569 | 20240530 | 100400 | 1435496880 | 19420 | 19370 | 19420 | 19320 | 353 |
| 570 | 20240530 | 100300 | 1428664200 | 19370 | 19380 | 19380 | 19370 | 400 |
| 571 | 20240530 | 100200 | 1420916180 | 19430 | 19390 | 19430 | 19370 | 713 |
| 572 | 20240530 | 100100 | 1407077570 | 19390 | 19370 | 19390 | 19370 | 172 |
| 573 | 20240530 | 100000 | 1403744010 | 19370 | 19430 | 19430 | 19370 | 393 |
| 574 | 20240530 | 095900 | 1396122670 | 19430 | 19430 | 19430 | 19430 | 7 |
| 575 | 20240530 | 095800 | 1395986660 | 19430 | 19390 | 19430 | 19360 | 15 |
| 576 | 20240530 | 095700 | 1395695760 | 19440 | 19390 | 19440 | 19390 | 296 |
| 577 | 20240530 | 095600 | 1389956270 | 19390 | 19390 | 19390 | 19310 | 339 |
| 578 | 20240530 | 095500 | 1383398350 | 19390 | 19400 | 19440 | 19390 | 130 |
| 579 | 20240530 | 095400 | 1380876950 | 19440 | 19440 | 19440 | 19350 | 628 |
| 580 | 20240530 | 095300 | 1368696180 | 19410 | 19400 | 19410 | 19400 | 107 |
| 581 | 20240530 | 095200 | 1366620310 | 19400 | 19450 | 19450 | 19400 | 172 |
| 582 | 20240530 | 095100 | 1363283120 | 19450 | 19450 | 19450 | 19450 | 48 |
| 583 | 20240530 | 095000 | 1362349520 | 19450 | 19440 | 19450 | 19400 | 65 |
| 584 | 20240530 | 094900 | 1361085840 | 19440 | 19450 | 19450 | 19400 | 338 |
| 585 | 20240530 | 094800 | 1354525920 | 19450 | 19320 | 19450 | 19320 | 3301 |
| 586 | 20240530 | 094700 | 1290578050 | 19320 | 19280 | 19320 | 19280 | 480 |
| 587 | 20240530 | 094600 | 1281320550 | 19280 | 19220 | 19290 | 19210 | 154 |
| 588 | 20240530 | 094500 | 1278359600 | 19210 | 19250 | 19260 | 19200 | 7549 |
| 589 | 20240530 | 094400 | 1133349300 | 19250 | 19300 | 19300 | 19240 | 4787 |
| 590 | 20240530 | 094300 | 1041111620 | 19300 | 19340 | 19340 | 19300 | 2298 |
| 591 | 20240530 | 094200 | 996737980 | 19370 | 19380 | 19380 | 19310 | 3928 |
| 592 | 20240530 | 094100 | 920678750 | 19390 | 19380 | 19400 | 19380 | 4504 |
| 593 | 20240530 | 094000 | 833383610 | 19400 | 19430 | 19440 | 19380 | 2258 |
| 594 | 20240530 | 093900 | 789576620 | 19430 | 19450 | 19450 | 19430 | 1047 |
| 595 | 20240530 | 093800 | 769223360 | 19450 | 19500 | 19500 | 19450 | 136 |
| 596 | 20240530 | 093700 | 766572110 | 19440 | 19440 | 19450 | 19440 | 140 |
| 597 | 20240530 | 093600 | 763850010 | 19440 | 19430 | 19440 | 19430 | 292 |
| 598 | 20240530 | 093500 | 758174540 | 19420 | 19550 | 19550 | 19420 | 648 |
| 599 | 20240530 | 093400 | 745572300 | 19450 | 19530 | 19550 | 19450 | 8288 |
| 600 | 20240530 | 093300 | 583983750 | 19530 | 19530 | 19550 | 19530 | 386 |
| 601 | 20240530 | 093200 | 576445150 | 19550 | 19550 | 19550 | 19550 | 62 |
| 602 | 20240530 | 093100 | 575233050 | 19550 | 19550 | 19550 | 19550 | 35 |
| 603 | 20240530 | 093000 | 574548800 | 19550 | 19510 | 19550 | 19510 | 319 |
| 604 | 20240530 | 092900 | 568324710 | 19510 | 19520 | 19530 | 19510 | 2665 |
| 605 | 20240530 | 092800 | 516318290 | 19520 | 19530 | 19530 | 19520 | 120 |
| 606 | 20240530 | 092700 | 513975210 | 19520 | 19520 | 19520 | 19520 | 103 |
| 607 | 20240530 | 092600 | 511964650 | 19520 | 19550 | 19550 | 19520 | 632 |
| 608 | 20240530 | 092500 | 499618790 | 19550 | 19560 | 19560 | 19550 | 354 |
| 609 | 20240530 | 092400 | 492695670 | 19580 | 19580 | 19580 | 19560 | 248 |
| 610 | 20240530 | 092300 | 487840950 | 19580 | 19580 | 19580 | 19570 | 775 |
| 611 | 20240530 | 092200 | 472668200 | 19580 | 19580 | 19580 | 19580 | 50 |
| 612 | 20240530 | 092100 | 471689200 | 19560 | 19550 | 19560 | 19550 | 14 |
| 613 | 20240530 | 092000 | 471415380 | 19530 | 19540 | 19540 | 19530 | 1000 |
| 614 | 20240530 | 091900 | 451885320 | 19530 | 19600 | 19600 | 19530 | 972 |
| 615 | 20240530 | 091800 | 432879690 | 19600 | 19600 | 19600 | 19590 | 1203 |
| 616 | 20240530 | 091700 | 409301620 | 19650 | 19600 | 19650 | 19590 | 616 |
| 617 | 20240530 | 091600 | 397219600 | 19600 | 19610 | 19650 | 19600 | 451 |
| 618 | 20240530 | 091500 | 388376400 | 19620 | 19630 | 19680 | 19620 | 1446 |
| 619 | 20240530 | 091400 | 359970250 | 19690 | 19610 | 19690 | 19610 | 563 |
| 620 | 20240530 | 091300 | 348921380 | 19610 | 19610 | 19610 | 19610 | 270 |
| 621 | 20240530 | 091200 | 343626680 | 19610 | 19610 | 19650 | 19610 | 735 |
| 622 | 20240530 | 091100 | 329213290 | 19610 | 19610 | 19630 | 19600 | 639 |
| 623 | 20240530 | 091000 | 316688440 | 19650 | 19650 | 19650 | 19650 | 52 |
| 624 | 20240530 | 090900 | 315666640 | 19660 | 19590 | 19660 | 19590 | 1025 |
| 625 | 20240530 | 090800 | 295575410 | 19590 | 19520 | 19590 | 19520 | 4225 |
| 626 | 20240530 | 090700 | 213054010 | 19520 | 19590 | 19590 | 19520 | 1808 |
| 627 | 20240530 | 090600 | 177742570 | 19590 | 19580 | 19590 | 19570 | 140 |
| 628 | 20240530 | 090500 | 175001320 | 19590 | 19620 | 19630 | 19590 | 718 |
| 629 | 20240530 | 090400 | 160926960 | 19620 | 19640 | 19640 | 19620 | 1061 |
| 630 | 20240530 | 090300 | 140098050 | 19640 | 19700 | 19700 | 19640 | 392 |
| 631 | 20240530 | 090200 | 132378340 | 19630 | 19580 | 19700 | 19580 | 1381 |
| 632 | 20240530 | 090100 | 105313040 | 19580 | 19540 | 19590 | 19500 | 1843 |
| 633 | 20240530 | 090000 | 69314520 | 19540 | 19550 | 19590 | 19520 | 3521 |