31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 3 | 20240528 | 185600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 4 | 20240528 | 185500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 5 | 20240528 | 185400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 6 | 20240528 | 185300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 7 | 20240528 | 185200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 8 | 20240528 | 185100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 9 | 20240528 | 185000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 10 | 20240528 | 184900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 11 | 20240528 | 184800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 12 | 20240528 | 184700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 13 | 20240528 | 184600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 14 | 20240528 | 184500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 15 | 20240528 | 184400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 16 | 20240528 | 184300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 17 | 20240528 | 184200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 18 | 20240528 | 184100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 19 | 20240528 | 184000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 20 | 20240528 | 183900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 21 | 20240528 | 183800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 22 | 20240528 | 183700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 23 | 20240528 | 183600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 24 | 20240528 | 183500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 25 | 20240528 | 183400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 26 | 20240528 | 183300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 27 | 20240528 | 183200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 28 | 20240528 | 183100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 29 | 20240528 | 183000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 30 | 20240528 | 182900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 31 | 20240528 | 182800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 32 | 20240528 | 182700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 33 | 20240528 | 182600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 34 | 20240528 | 182500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 35 | 20240528 | 182400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 36 | 20240528 | 182300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 37 | 20240528 | 182200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 38 | 20240528 | 182100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 39 | 20240528 | 182000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 40 | 20240528 | 181900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 41 | 20240528 | 181800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 42 | 20240528 | 181700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 43 | 20240528 | 181600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 44 | 20240528 | 181500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 45 | 20240528 | 181400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 46 | 20240528 | 181300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 47 | 20240528 | 181200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 48 | 20240528 | 181100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 49 | 20240528 | 181000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 50 | 20240528 | 180900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 51 | 20240528 | 180800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 52 | 20240528 | 180700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 53 | 20240528 | 180600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 54 | 20240528 | 180500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 55 | 20240528 | 180400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 56 | 20240528 | 180300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 57 | 20240528 | 180200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 58 | 20240528 | 180100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 59 | 20240528 | 180000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 60 | 20240528 | 175900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 61 | 20240528 | 175800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 62 | 20240528 | 175700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 63 | 20240528 | 175600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 64 | 20240528 | 175500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 65 | 20240528 | 175400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 66 | 20240528 | 175300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 67 | 20240528 | 175200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 68 | 20240528 | 175100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 69 | 20240528 | 175000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 70 | 20240528 | 174900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 71 | 20240528 | 174800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 72 | 20240528 | 174700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 73 | 20240528 | 174600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 74 | 20240528 | 174500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 75 | 20240528 | 174400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 76 | 20240528 | 174300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 77 | 20240528 | 174200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 78 | 20240528 | 174100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 79 | 20240528 | 174000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 80 | 20240528 | 173900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 81 | 20240528 | 173800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 82 | 20240528 | 173700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 83 | 20240528 | 173600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 84 | 20240528 | 173500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 85 | 20240528 | 173400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 86 | 20240528 | 173300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 87 | 20240528 | 173200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 88 | 20240528 | 173100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 89 | 20240528 | 173000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 90 | 20240528 | 172900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 91 | 20240528 | 172800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 92 | 20240528 | 172700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 93 | 20240528 | 172600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 94 | 20240528 | 172500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 95 | 20240528 | 172400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 96 | 20240528 | 172300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 97 | 20240528 | 172200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 98 | 20240528 | 172100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 99 | 20240528 | 172000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 100 | 20240528 | 171900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 101 | 20240528 | 171800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 102 | 20240528 | 171700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 103 | 20240528 | 171600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 104 | 20240528 | 171500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 105 | 20240528 | 171400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 106 | 20240528 | 171300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 107 | 20240528 | 171200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 108 | 20240528 | 171100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 109 | 20240528 | 171000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 110 | 20240528 | 170900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 111 | 20240528 | 170800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 112 | 20240528 | 170700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 113 | 20240528 | 170600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 114 | 20240528 | 170500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 115 | 20240528 | 170400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 116 | 20240528 | 170300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 117 | 20240528 | 170200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 118 | 20240528 | 170100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 119 | 20240528 | 170000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 120 | 20240528 | 165900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 121 | 20240528 | 165800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 122 | 20240528 | 165700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 123 | 20240528 | 165600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 124 | 20240528 | 165500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 125 | 20240528 | 165400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 126 | 20240528 | 165300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 127 | 20240528 | 165200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 128 | 20240528 | 165100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 129 | 20240528 | 165000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 130 | 20240528 | 164900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 131 | 20240528 | 164800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 132 | 20240528 | 164700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 133 | 20240528 | 164600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 134 | 20240528 | 164500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 135 | 20240528 | 164400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 136 | 20240528 | 164300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 137 | 20240528 | 164200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 138 | 20240528 | 164100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 139 | 20240528 | 164000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 140 | 20240528 | 163900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 141 | 20240528 | 163800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 142 | 20240528 | 163700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 143 | 20240528 | 163600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 144 | 20240528 | 163500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 145 | 20240528 | 163400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 146 | 20240528 | 163300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 147 | 20240528 | 163200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 148 | 20240528 | 163100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 149 | 20240528 | 163000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 150 | 20240528 | 162900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 151 | 20240528 | 162800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 152 | 20240528 | 162700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 153 | 20240528 | 162600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 154 | 20240528 | 162500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 155 | 20240528 | 162400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 156 | 20240528 | 162300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 157 | 20240528 | 162200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 158 | 20240528 | 162100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 159 | 20240528 | 162000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 160 | 20240528 | 161900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 161 | 20240528 | 161800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 162 | 20240528 | 161700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 163 | 20240528 | 161600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 164 | 20240528 | 161500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 165 | 20240528 | 161400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 166 | 20240528 | 161300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 167 | 20240528 | 161200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 168 | 20240528 | 161100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 169 | 20240528 | 161000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 170 | 20240528 | 160900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 171 | 20240528 | 160800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 172 | 20240528 | 160700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 173 | 20240528 | 160600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 174 | 20240528 | 160500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 175 | 20240528 | 160400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 176 | 20240528 | 160300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 177 | 20240528 | 160200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 178 | 20240528 | 160100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 179 | 20240528 | 160000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 180 | 20240528 | 155900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 181 | 20240528 | 155800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 182 | 20240528 | 155700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 183 | 20240528 | 155600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 184 | 20240528 | 155500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 185 | 20240528 | 155400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 186 | 20240528 | 155300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 187 | 20240528 | 155200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 188 | 20240528 | 155100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 189 | 20240528 | 155000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 190 | 20240528 | 154900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 191 | 20240528 | 154800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 192 | 20240528 | 154700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 193 | 20240528 | 154600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 194 | 20240528 | 154500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 195 | 20240528 | 154400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 196 | 20240528 | 154300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 197 | 20240528 | 154200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 198 | 20240528 | 154100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 199 | 20240528 | 154000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 200 | 20240528 | 153900 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 201 | 20240528 | 153800 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 202 | 20240528 | 153700 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 203 | 20240528 | 153600 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 204 | 20240528 | 153500 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 205 | 20240528 | 153400 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 206 | 20240528 | 153300 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 207 | 20240528 | 153200 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 208 | 20240528 | 153100 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 0 |
| 209 | 20240528 | 153000 | 1515632220 | 15910 | 15910 | 15910 | 15910 | 4240 |
| 210 | 20240528 | 152900 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 211 | 20240528 | 152800 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 212 | 20240528 | 152700 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 213 | 20240528 | 152600 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 214 | 20240528 | 152500 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 215 | 20240528 | 152400 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 216 | 20240528 | 152300 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 217 | 20240528 | 152200 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 218 | 20240528 | 152100 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 219 | 20240528 | 152000 | 1448173820 | 15920 | 15920 | 15920 | 15920 | 0 |
| 220 | 20240528 | 151900 | 1448173820 | 15920 | 15950 | 15950 | 15920 | 242 |
| 221 | 20240528 | 151800 | 1444320100 | 15950 | 15950 | 15950 | 15950 | 17 |
| 222 | 20240528 | 151700 | 1444048950 | 15920 | 15930 | 15950 | 15920 | 558 |
| 223 | 20240528 | 151600 | 1435165550 | 15960 | 15960 | 15960 | 15910 | 2203 |
| 224 | 20240528 | 151500 | 1400057510 | 15950 | 15950 | 15970 | 15950 | 244 |
| 225 | 20240528 | 151400 | 1396165630 | 15950 | 15970 | 15970 | 15950 | 16 |
| 226 | 20240528 | 151300 | 1395910310 | 15970 | 15970 | 15970 | 15970 | 400 |
| 227 | 20240528 | 151200 | 1389522310 | 15950 | 15960 | 15960 | 15950 | 457 |
| 228 | 20240528 | 151100 | 1382232590 | 15970 | 15970 | 15970 | 15960 | 369 |
| 229 | 20240528 | 151000 | 1376341330 | 15970 | 15960 | 15970 | 15960 | 165 |
| 230 | 20240528 | 150900 | 1373706790 | 15970 | 15970 | 15970 | 15970 | 100 |
| 231 | 20240528 | 150800 | 1372109790 | 15970 | 15970 | 15970 | 15960 | 90 |
| 232 | 20240528 | 150700 | 1370672990 | 15960 | 15970 | 15970 | 15960 | 549 |
| 233 | 20240528 | 150600 | 1361910600 | 15970 | 15970 | 15970 | 15970 | 73 |
| 234 | 20240528 | 150500 | 1360744790 | 15980 | 15980 | 15980 | 15980 | 0 |
| 235 | 20240528 | 150400 | 1360744790 | 15980 | 15960 | 15980 | 15960 | 32 |
| 236 | 20240528 | 150300 | 1360233470 | 15960 | 15960 | 15960 | 15960 | 0 |
| 237 | 20240528 | 150200 | 1360233470 | 15960 | 15970 | 15970 | 15960 | 127 |
| 238 | 20240528 | 150100 | 1358205290 | 15970 | 15970 | 15970 | 15970 | 1 |
| 239 | 20240528 | 150000 | 1358189320 | 15990 | 15970 | 15990 | 15970 | 106 |
| 240 | 20240528 | 145900 | 1356496380 | 15970 | 15980 | 15980 | 15970 | 6 |
| 241 | 20240528 | 145800 | 1356400510 | 15980 | 15980 | 15980 | 15980 | 61 |
| 242 | 20240528 | 145700 | 1355425730 | 15980 | 15980 | 15980 | 15980 | 40 |
| 243 | 20240528 | 145600 | 1354786530 | 15970 | 15980 | 15980 | 15970 | 35 |
| 244 | 20240528 | 145500 | 1354227310 | 16000 | 16000 | 16000 | 16000 | 2 |
| 245 | 20240528 | 145400 | 1354195310 | 15990 | 15990 | 15990 | 15990 | 0 |
| 246 | 20240528 | 145300 | 1354195310 | 15990 | 15990 | 15990 | 15990 | 0 |
| 247 | 20240528 | 145200 | 1354195310 | 15990 | 15990 | 15990 | 15990 | 0 |
| 248 | 20240528 | 145100 | 1354195310 | 15990 | 15990 | 15990 | 15990 | 66 |
| 249 | 20240528 | 145000 | 1353139970 | 15990 | 15990 | 15990 | 15990 | 51 |
| 250 | 20240528 | 144900 | 1352324480 | 15990 | 15990 | 15990 | 15990 | 2 |
| 251 | 20240528 | 144800 | 1352292500 | 15990 | 15970 | 15990 | 15960 | 161 |
| 252 | 20240528 | 144700 | 1349721370 | 15970 | 15970 | 15970 | 15970 | 1 |
| 253 | 20240528 | 144600 | 1349705400 | 15970 | 15960 | 15970 | 15960 | 28 |
| 254 | 20240528 | 144500 | 1349258490 | 15960 | 15960 | 15960 | 15960 | 151 |
| 255 | 20240528 | 144400 | 1346848530 | 15960 | 15960 | 15960 | 15960 | 19 |
| 256 | 20240528 | 144300 | 1346545290 | 15950 | 15950 | 15950 | 15940 | 533 |
| 257 | 20240528 | 144200 | 1338047710 | 15960 | 15960 | 15960 | 15960 | 101 |
| 258 | 20240528 | 144100 | 1336435750 | 15950 | 15950 | 15950 | 15950 | 0 |
| 259 | 20240528 | 144000 | 1336435750 | 15950 | 15950 | 15950 | 15950 | 105 |
| 260 | 20240528 | 143900 | 1334761000 | 15950 | 15950 | 15950 | 15950 | 285 |
| 261 | 20240528 | 143800 | 1330215250 | 15950 | 15960 | 15960 | 15950 | 773 |
| 262 | 20240528 | 143700 | 1317884310 | 15960 | 15960 | 15960 | 15960 | 21 |
| 263 | 20240528 | 143600 | 1317549150 | 15950 | 15960 | 15960 | 15950 | 35 |
| 264 | 20240528 | 143500 | 1316990850 | 15970 | 15970 | 15970 | 15970 | 36 |
| 265 | 20240528 | 143400 | 1316415930 | 15990 | 15990 | 15990 | 15990 | 1 |
| 266 | 20240528 | 143300 | 1316399940 | 15990 | 15990 | 15990 | 15990 | 100 |
| 267 | 20240528 | 143200 | 1314800940 | 15970 | 15950 | 15970 | 15950 | 514 |
| 268 | 20240528 | 143100 | 1306602040 | 15960 | 15970 | 15970 | 15960 | 259 |
| 269 | 20240528 | 143000 | 1302467750 | 15970 | 15970 | 15970 | 15970 | 0 |
| 270 | 20240528 | 142900 | 1302467750 | 15970 | 15970 | 15970 | 15970 | 78 |
| 271 | 20240528 | 142800 | 1301222090 | 15990 | 15990 | 15990 | 15990 | 0 |
| 272 | 20240528 | 142700 | 1301222090 | 15990 | 15990 | 15990 | 15990 | 3 |
| 273 | 20240528 | 142600 | 1301174120 | 15960 | 15990 | 15990 | 15960 | 4 |
| 274 | 20240528 | 142500 | 1301110220 | 15960 | 15960 | 15960 | 15960 | 0 |
| 275 | 20240528 | 142400 | 1301110220 | 15960 | 15960 | 15960 | 15960 | 1 |
| 276 | 20240528 | 142300 | 1301094260 | 15980 | 15980 | 15980 | 15980 | 0 |
| 277 | 20240528 | 142200 | 1301094260 | 15980 | 15980 | 15980 | 15950 | 4513 |
| 278 | 20240528 | 142100 | 1229064630 | 15980 | 15980 | 15980 | 15980 | 487 |
| 279 | 20240528 | 142000 | 1221282370 | 16000 | 15980 | 16000 | 15980 | 1014 |
| 280 | 20240528 | 141900 | 1205072650 | 16000 | 16000 | 16000 | 16000 | 10 |
| 281 | 20240528 | 141800 | 1204912650 | 15980 | 15980 | 15980 | 15980 | 216 |
| 282 | 20240528 | 141700 | 1201460970 | 15980 | 15990 | 15990 | 15980 | 790 |
| 283 | 20240528 | 141600 | 1188836670 | 15990 | 15990 | 15990 | 15990 | 44 |
| 284 | 20240528 | 141500 | 1188133110 | 15990 | 16000 | 16000 | 15990 | 47 |
| 285 | 20240528 | 141400 | 1187381570 | 15990 | 15980 | 15990 | 15980 | 40 |
| 286 | 20240528 | 141300 | 1186742290 | 15980 | 15980 | 15980 | 15980 | 371 |
| 287 | 20240528 | 141200 | 1180813710 | 15980 | 15980 | 15980 | 15980 | 3 |
| 288 | 20240528 | 141100 | 1180765770 | 15980 | 15980 | 15980 | 15980 | 11 |
| 289 | 20240528 | 141000 | 1180589990 | 15980 | 15980 | 15980 | 15980 | 141 |
| 290 | 20240528 | 140900 | 1178336810 | 15980 | 15990 | 15990 | 15980 | 180 |
| 291 | 20240528 | 140800 | 1175459410 | 15980 | 16000 | 16000 | 15980 | 2200 |
| 292 | 20240528 | 140700 | 1140294330 | 15990 | 16000 | 16000 | 15990 | 31 |
| 293 | 20240528 | 140600 | 1139798560 | 15990 | 15990 | 15990 | 15990 | 336 |
| 294 | 20240528 | 140500 | 1134425920 | 15990 | 15990 | 15990 | 15990 | 101 |
| 295 | 20240528 | 140400 | 1132810930 | 15990 | 15990 | 15990 | 15990 | 2 |
| 296 | 20240528 | 140300 | 1132778950 | 15990 | 15990 | 15990 | 15990 | 51 |
| 297 | 20240528 | 140200 | 1131963460 | 15990 | 15990 | 15990 | 15990 | 0 |
| 298 | 20240528 | 140100 | 1131963460 | 15990 | 15990 | 15990 | 15990 | 265 |
| 299 | 20240528 | 140000 | 1127726110 | 15990 | 15990 | 15990 | 15990 | 70 |
| 300 | 20240528 | 135900 | 1126606810 | 15990 | 15990 | 15990 | 15990 | 0 |
| 301 | 20240528 | 135800 | 1126606810 | 15990 | 16000 | 16000 | 15990 | 3 |
| 302 | 20240528 | 135700 | 1126558820 | 16000 | 16000 | 16000 | 16000 | 5 |
| 303 | 20240528 | 135600 | 1126478820 | 15990 | 15990 | 15990 | 15990 | 73 |
| 304 | 20240528 | 135500 | 1125311550 | 16010 | 16010 | 16010 | 16010 | 0 |
| 305 | 20240528 | 135400 | 1125311550 | 16010 | 16010 | 16010 | 16010 | 0 |
| 306 | 20240528 | 135300 | 1125311550 | 16010 | 16000 | 16010 | 16000 | 325 |
| 307 | 20240528 | 135200 | 1120109290 | 16000 | 16000 | 16000 | 15990 | 328 |
| 308 | 20240528 | 135100 | 1114862480 | 16000 | 16000 | 16000 | 16000 | 4 |
| 309 | 20240528 | 135000 | 1114798480 | 16000 | 16000 | 16000 | 15990 | 31 |
| 310 | 20240528 | 134900 | 1114302490 | 15990 | 15990 | 15990 | 15990 | 1 |
| 311 | 20240528 | 134800 | 1114286500 | 16000 | 16000 | 16000 | 16000 | 365 |
| 312 | 20240528 | 134700 | 1108446500 | 16000 | 16000 | 16000 | 16000 | 437 |
| 313 | 20240528 | 134600 | 1101454500 | 16000 | 16000 | 16000 | 16000 | 1 |
| 314 | 20240528 | 134500 | 1101438500 | 16000 | 15990 | 16000 | 15990 | 260 |
| 315 | 20240528 | 134400 | 1097279600 | 15990 | 15990 | 15990 | 15990 | 25 |
| 316 | 20240528 | 134300 | 1096879850 | 15990 | 16000 | 16000 | 15990 | 118 |
| 317 | 20240528 | 134200 | 1094993010 | 16000 | 16000 | 16000 | 16000 | 3 |
| 318 | 20240528 | 134100 | 1094945010 | 16000 | 15980 | 16000 | 15980 | 576 |
| 319 | 20240528 | 134000 | 1085740510 | 15990 | 15990 | 15990 | 15990 | 224 |
| 320 | 20240528 | 133900 | 1082158750 | 15990 | 15990 | 15990 | 15990 | 2 |
| 321 | 20240528 | 133800 | 1082126770 | 15980 | 15980 | 15980 | 15980 | 143 |
| 322 | 20240528 | 133700 | 1079841630 | 15990 | 15990 | 15990 | 15990 | 65 |
| 323 | 20240528 | 133600 | 1078802280 | 15990 | 15990 | 15990 | 15990 | 50 |
| 324 | 20240528 | 133500 | 1078002780 | 15990 | 15990 | 15990 | 15990 | 100 |
| 325 | 20240528 | 133400 | 1076403780 | 15990 | 15990 | 15990 | 15990 | 111 |
| 326 | 20240528 | 133300 | 1074628890 | 15990 | 15990 | 15990 | 15990 | 91 |
| 327 | 20240528 | 133200 | 1073173800 | 15990 | 15980 | 15990 | 15980 | 156 |
| 328 | 20240528 | 133100 | 1070679580 | 15980 | 15980 | 15980 | 15980 | 28 |
| 329 | 20240528 | 133000 | 1070232140 | 15990 | 15990 | 15990 | 15990 | 45 |
| 330 | 20240528 | 132900 | 1069512590 | 15990 | 15990 | 15990 | 15990 | 201 |
| 331 | 20240528 | 132800 | 1066298600 | 15990 | 15990 | 15990 | 15990 | 1 |
| 332 | 20240528 | 132700 | 1066282610 | 15970 | 15970 | 15970 | 15970 | 0 |
| 333 | 20240528 | 132600 | 1066282610 | 15970 | 15970 | 15970 | 15970 | 131 |
| 334 | 20240528 | 132500 | 1064190540 | 15960 | 15960 | 15960 | 15960 | 856 |
| 335 | 20240528 | 132400 | 1050528780 | 15970 | 15970 | 15970 | 15970 | 0 |
| 336 | 20240528 | 132300 | 1050528780 | 15970 | 15970 | 15970 | 15970 | 0 |
| 337 | 20240528 | 132200 | 1050528780 | 15970 | 15970 | 15970 | 15970 | 144 |
| 338 | 20240528 | 132100 | 1048229100 | 15970 | 15970 | 15970 | 15970 | 0 |
| 339 | 20240528 | 132000 | 1048229100 | 15970 | 15970 | 15970 | 15970 | 234 |
| 340 | 20240528 | 131900 | 1044492120 | 15970 | 15970 | 15970 | 15970 | 346 |
| 341 | 20240528 | 131800 | 1038966500 | 15970 | 15980 | 15980 | 15970 | 5 |
| 342 | 20240528 | 131700 | 1038886640 | 15970 | 15970 | 15970 | 15970 | 1 |
| 343 | 20240528 | 131600 | 1038870670 | 15970 | 15970 | 15990 | 15970 | 240 |
| 344 | 20240528 | 131500 | 1035037470 | 15960 | 15990 | 15990 | 15960 | 71 |
| 345 | 20240528 | 131400 | 1033903380 | 15970 | 15980 | 15980 | 15970 | 605 |
| 346 | 20240528 | 131300 | 1024238730 | 15970 | 15970 | 15970 | 15970 | 0 |
| 347 | 20240528 | 131200 | 1024238730 | 15970 | 15970 | 15970 | 15970 | 72 |
| 348 | 20240528 | 131100 | 1023088890 | 15970 | 15970 | 15970 | 15970 | 1 |
| 349 | 20240528 | 131000 | 1023072920 | 15970 | 15970 | 15970 | 15970 | 0 |
| 350 | 20240528 | 130900 | 1023072920 | 15970 | 15960 | 15970 | 15960 | 159 |
| 351 | 20240528 | 130800 | 1020535080 | 15970 | 15970 | 15970 | 15970 | 0 |
| 352 | 20240528 | 130700 | 1020535080 | 15970 | 15970 | 15970 | 15970 | 0 |
| 353 | 20240528 | 130600 | 1020535080 | 15970 | 15970 | 15970 | 15970 | 4 |
| 354 | 20240528 | 130500 | 1020471200 | 15970 | 15970 | 15970 | 15970 | 3 |
| 355 | 20240528 | 130400 | 1020423290 | 15970 | 15970 | 15970 | 15970 | 0 |
| 356 | 20240528 | 130300 | 1020423290 | 15970 | 15970 | 15970 | 15970 | 131 |
| 357 | 20240528 | 130200 | 1018331220 | 15970 | 15970 | 15970 | 15970 | 84 |
| 358 | 20240528 | 130100 | 1016989740 | 15970 | 15970 | 15970 | 15970 | 13 |
| 359 | 20240528 | 130000 | 1016782130 | 15970 | 15970 | 15970 | 15970 | 1 |
| 360 | 20240528 | 125900 | 1016766160 | 15970 | 15970 | 15970 | 15970 | 0 |
| 361 | 20240528 | 125800 | 1016766160 | 15970 | 15970 | 15970 | 15970 | 8 |
| 362 | 20240528 | 125700 | 1016638400 | 15970 | 15990 | 15990 | 15970 | 466 |
| 363 | 20240528 | 125600 | 1009196090 | 15990 | 15990 | 15990 | 15990 | 349 |
| 364 | 20240528 | 125500 | 1003615580 | 16000 | 15990 | 16000 | 15990 | 27 |
| 365 | 20240528 | 125400 | 1003183840 | 15990 | 15990 | 15990 | 15990 | 189 |
| 366 | 20240528 | 125300 | 1000161730 | 15990 | 15970 | 15990 | 15970 | 84 |
| 367 | 20240528 | 125200 | 998820170 | 15990 | 15990 | 15990 | 15990 | 0 |
| 368 | 20240528 | 125100 | 998820170 | 15990 | 15990 | 15990 | 15990 | 0 |
| 369 | 20240528 | 125000 | 998820170 | 15990 | 15990 | 15990 | 15990 | 0 |
| 370 | 20240528 | 124900 | 998820170 | 15990 | 15990 | 15990 | 15990 | 1 |
| 371 | 20240528 | 124800 | 998804180 | 15990 | 15980 | 15990 | 15970 | 36 |
| 372 | 20240528 | 124700 | 998229080 | 15980 | 15980 | 15980 | 15980 | 0 |
| 373 | 20240528 | 124600 | 998229080 | 15980 | 15980 | 15980 | 15970 | 162 |
| 374 | 20240528 | 124500 | 995641830 | 15980 | 15980 | 15980 | 15980 | 247 |
| 375 | 20240528 | 124400 | 991694770 | 16000 | 16000 | 16000 | 16000 | 2 |
| 376 | 20240528 | 124300 | 991662770 | 16000 | 15980 | 16000 | 15980 | 65 |
| 377 | 20240528 | 124200 | 990624050 | 16000 | 16000 | 16000 | 16000 | 1 |
| 378 | 20240528 | 124100 | 990608050 | 15970 | 15970 | 15970 | 15970 | 0 |
| 379 | 20240528 | 124000 | 990608050 | 15970 | 15970 | 15970 | 15970 | 20 |
| 380 | 20240528 | 123900 | 990288650 | 15980 | 15980 | 15980 | 15980 | 176 |
| 381 | 20240528 | 123800 | 987476170 | 16000 | 16000 | 16000 | 16000 | 0 |
| 382 | 20240528 | 123700 | 987476170 | 16000 | 15980 | 16000 | 15980 | 485 |
| 383 | 20240528 | 123600 | 979725820 | 15990 | 15990 | 15990 | 15990 | 30 |
| 384 | 20240528 | 123500 | 979246120 | 15990 | 15990 | 15990 | 15990 | 441 |
| 385 | 20240528 | 123400 | 972194530 | 16010 | 15990 | 16010 | 15990 | 56 |
| 386 | 20240528 | 123300 | 971299070 | 15990 | 15990 | 15990 | 15990 | 148 |
| 387 | 20240528 | 123200 | 968932550 | 15990 | 16000 | 16000 | 15990 | 10 |
| 388 | 20240528 | 123100 | 968772630 | 16000 | 16010 | 16010 | 16000 | 14 |
| 389 | 20240528 | 123000 | 968548600 | 16010 | 16010 | 16010 | 16010 | 1 |
| 390 | 20240528 | 122900 | 968532590 | 16010 | 16010 | 16010 | 16000 | 17 |
| 391 | 20240528 | 122800 | 968260470 | 16010 | 16010 | 16010 | 16010 | 3 |
| 392 | 20240528 | 122700 | 968212440 | 16000 | 16000 | 16000 | 16000 | 0 |
| 393 | 20240528 | 122600 | 968212440 | 16000 | 16000 | 16000 | 16000 | 22 |
| 394 | 20240528 | 122500 | 967860440 | 16000 | 16000 | 16000 | 16000 | 6 |
| 395 | 20240528 | 122400 | 967764440 | 15990 | 16000 | 16000 | 15990 | 140 |
| 396 | 20240528 | 122300 | 965525540 | 16000 | 16000 | 16000 | 16000 | 1 |
| 397 | 20240528 | 122200 | 965509540 | 15990 | 16000 | 16000 | 15990 | 30 |
| 398 | 20240528 | 122100 | 965029560 | 16000 | 16000 | 16000 | 16000 | 2 |
| 399 | 20240528 | 122000 | 964997560 | 16010 | 16010 | 16010 | 16010 | 2 |
| 400 | 20240528 | 121900 | 964965540 | 16010 | 16010 | 16010 | 16010 | 0 |
| 401 | 20240528 | 121800 | 964965540 | 16010 | 16010 | 16010 | 16010 | 0 |
| 402 | 20240528 | 121700 | 964965540 | 16010 | 15990 | 16010 | 15980 | 102 |
| 403 | 20240528 | 121600 | 963334730 | 16010 | 16010 | 16010 | 16010 | 1 |
| 404 | 20240528 | 121500 | 963318720 | 15990 | 15990 | 15990 | 15990 | 44 |
| 405 | 20240528 | 121400 | 962615160 | 15990 | 15990 | 15990 | 15990 | 17 |
| 406 | 20240528 | 121300 | 962343330 | 15990 | 16000 | 16000 | 15990 | 23 |
| 407 | 20240528 | 121200 | 961975550 | 16010 | 16010 | 16010 | 16010 | 64 |
| 408 | 20240528 | 121100 | 960950910 | 16010 | 16000 | 16010 | 16000 | 2 |
| 409 | 20240528 | 121000 | 960918900 | 16010 | 16000 | 16010 | 16000 | 2 |
| 410 | 20240528 | 120900 | 960886890 | 16010 | 16010 | 16010 | 16010 | 1 |
| 411 | 20240528 | 120800 | 960870880 | 16010 | 16010 | 16010 | 16010 | 11 |
| 412 | 20240528 | 120700 | 960694770 | 15980 | 15980 | 15980 | 15980 | 44 |
| 413 | 20240528 | 120600 | 959991650 | 16010 | 16010 | 16010 | 16010 | 10 |
| 414 | 20240528 | 120500 | 959831550 | 15990 | 15990 | 15990 | 15980 | 327 |
| 415 | 20240528 | 120400 | 954605860 | 15990 | 16020 | 16020 | 15990 | 9238 |
| 416 | 20240528 | 120300 | 806851630 | 16020 | 16020 | 16020 | 16020 | 226 |
| 417 | 20240528 | 120200 | 803231110 | 16020 | 16020 | 16020 | 16020 | 5 |
| 418 | 20240528 | 120100 | 803151010 | 16020 | 16020 | 16020 | 16020 | 235 |
| 419 | 20240528 | 120000 | 799386310 | 16010 | 16010 | 16010 | 16010 | 0 |
| 420 | 20240528 | 115900 | 799386310 | 16010 | 16010 | 16010 | 16010 | 1140 |
| 421 | 20240528 | 115800 | 781134910 | 16010 | 16010 | 16010 | 16010 | 20 |
| 422 | 20240528 | 115700 | 780814710 | 16020 | 16020 | 16020 | 16020 | 11 |
| 423 | 20240528 | 115600 | 780638490 | 16020 | 16020 | 16020 | 16020 | 285 |
| 424 | 20240528 | 115500 | 776072790 | 16020 | 16020 | 16020 | 16020 | 449 |
| 425 | 20240528 | 115400 | 768879810 | 16030 | 16030 | 16030 | 16030 | 2 |
| 426 | 20240528 | 115300 | 768847750 | 16030 | 16020 | 16030 | 16020 | 22 |
| 427 | 20240528 | 115200 | 768495140 | 16030 | 16020 | 16030 | 16020 | 91 |
| 428 | 20240528 | 115100 | 767037230 | 16020 | 16030 | 16030 | 16020 | 111 |
| 429 | 20240528 | 115000 | 765259000 | 16030 | 16030 | 16030 | 16030 | 1 |
| 430 | 20240528 | 114900 | 765242970 | 16030 | 16030 | 16030 | 16030 | 0 |
| 431 | 20240528 | 114800 | 765242970 | 16030 | 16030 | 16030 | 16030 | 0 |
| 432 | 20240528 | 114700 | 765242970 | 16030 | 16020 | 16030 | 16020 | 231 |
| 433 | 20240528 | 114600 | 761542040 | 16020 | 16020 | 16020 | 16020 | 271 |
| 434 | 20240528 | 114500 | 757200620 | 16030 | 16030 | 16030 | 16030 | 5 |
| 435 | 20240528 | 114400 | 757120470 | 16030 | 16030 | 16030 | 16030 | 3 |
| 436 | 20240528 | 114300 | 757072380 | 16020 | 16020 | 16020 | 16020 | 201 |
| 437 | 20240528 | 114200 | 753852360 | 16020 | 16020 | 16020 | 16020 | 6 |
| 438 | 20240528 | 114100 | 753756240 | 16030 | 16030 | 16030 | 16030 | 0 |
| 439 | 20240528 | 114000 | 753756240 | 16030 | 16030 | 16030 | 16030 | 100 |
| 440 | 20240528 | 113900 | 752153240 | 16020 | 16020 | 16020 | 16020 | 310 |
| 441 | 20240528 | 113800 | 747187040 | 16020 | 16030 | 16030 | 16020 | 216 |
| 442 | 20240528 | 113700 | 743726710 | 16050 | 16050 | 16050 | 16050 | 101 |
| 443 | 20240528 | 113600 | 742105660 | 16050 | 16050 | 16050 | 16050 | 0 |
| 444 | 20240528 | 113500 | 742105660 | 16050 | 16030 | 16050 | 16030 | 243 |
| 445 | 20240528 | 113400 | 738210310 | 16090 | 16100 | 16100 | 16090 | 9 |
| 446 | 20240528 | 113300 | 738065480 | 16100 | 16020 | 16100 | 16020 | 431 |
| 447 | 20240528 | 113200 | 731145060 | 16010 | 16010 | 16010 | 16010 | 370 |
| 448 | 20240528 | 113100 | 725221360 | 16020 | 16020 | 16020 | 16020 | 1 |
| 449 | 20240528 | 113000 | 725205340 | 16020 | 16020 | 16020 | 16020 | 2 |
| 450 | 20240528 | 112900 | 725173300 | 16010 | 16010 | 16010 | 16010 | 224 |
| 451 | 20240528 | 112800 | 721587060 | 16020 | 16020 | 16020 | 16010 | 1341 |
| 452 | 20240528 | 112700 | 700105770 | 16030 | 16030 | 16030 | 16030 | 1106 |
| 453 | 20240528 | 112600 | 682376590 | 16040 | 16040 | 16040 | 16040 | 139 |
| 454 | 20240528 | 112500 | 680147030 | 16050 | 16050 | 16050 | 16050 | 1 |
| 455 | 20240528 | 112400 | 680130980 | 16040 | 16050 | 16050 | 16040 | 973 |
| 456 | 20240528 | 112300 | 664523060 | 16040 | 16040 | 16040 | 16040 | 1 |
| 457 | 20240528 | 112200 | 664507020 | 16040 | 16040 | 16040 | 16040 | 0 |
| 458 | 20240528 | 112100 | 664507020 | 16040 | 16040 | 16040 | 16040 | 0 |
| 459 | 20240528 | 112000 | 664507020 | 16040 | 16040 | 16040 | 16040 | 0 |
| 460 | 20240528 | 111900 | 664507020 | 16040 | 16040 | 16040 | 16040 | 3 |
| 461 | 20240528 | 111800 | 664458900 | 16040 | 16040 | 16040 | 16040 | 20 |
| 462 | 20240528 | 111700 | 664138100 | 16050 | 16050 | 16050 | 16050 | 2 |
| 463 | 20240528 | 111600 | 664106000 | 16040 | 16050 | 16050 | 16040 | 324 |
| 464 | 20240528 | 111500 | 658908930 | 16050 | 16050 | 16050 | 16050 | 401 |
| 465 | 20240528 | 111400 | 652472880 | 16070 | 16070 | 16070 | 16070 | 100 |
| 466 | 20240528 | 111300 | 650865880 | 16040 | 16060 | 16060 | 16040 | 89 |
| 467 | 20240528 | 111200 | 649437020 | 16040 | 16040 | 16040 | 16040 | 206 |
| 468 | 20240528 | 111100 | 646132780 | 16030 | 16030 | 16030 | 16030 | 1 |
| 469 | 20240528 | 111000 | 646116750 | 16040 | 16040 | 16040 | 16040 | 1 |
| 470 | 20240528 | 110900 | 646100710 | 16040 | 16040 | 16040 | 16040 | 100 |
| 471 | 20240528 | 110800 | 644496710 | 16040 | 16040 | 16040 | 16040 | 1 |
| 472 | 20240528 | 110700 | 644480670 | 16040 | 16040 | 16040 | 16040 | 5 |
| 473 | 20240528 | 110600 | 644400470 | 16040 | 16040 | 16040 | 16040 | 187 |
| 474 | 20240528 | 110500 | 641400990 | 16040 | 16060 | 16060 | 16040 | 938 |
| 475 | 20240528 | 110400 | 626345200 | 16060 | 16070 | 16070 | 16060 | 37 |
| 476 | 20240528 | 110300 | 625750940 | 16060 | 16060 | 16060 | 16060 | 4 |
| 477 | 20240528 | 110200 | 625686700 | 16060 | 16070 | 16070 | 16060 | 64 |
| 478 | 20240528 | 110100 | 624658850 | 16070 | 16070 | 16070 | 16070 | 0 |
| 479 | 20240528 | 110000 | 624658850 | 16070 | 16070 | 16070 | 16070 | 23 |
| 480 | 20240528 | 105900 | 624289240 | 16070 | 16070 | 16070 | 16060 | 412 |
| 481 | 20240528 | 105800 | 617672400 | 16070 | 16080 | 16080 | 16070 | 338 |
| 482 | 20240528 | 105700 | 612239040 | 16080 | 16080 | 16080 | 16080 | 0 |
| 483 | 20240528 | 105600 | 612239040 | 16080 | 16090 | 16090 | 16080 | 20 |
| 484 | 20240528 | 105500 | 611917390 | 16080 | 16080 | 16080 | 16080 | 1 |
| 485 | 20240528 | 105400 | 611901310 | 16090 | 16090 | 16090 | 16090 | 179 |
| 486 | 20240528 | 105300 | 609021200 | 16090 | 16090 | 16090 | 16090 | 378 |
| 487 | 20240528 | 105200 | 602939180 | 16090 | 16090 | 16090 | 16090 | 3 |
| 488 | 20240528 | 105100 | 602890910 | 16090 | 16090 | 16090 | 16090 | 0 |
| 489 | 20240528 | 105000 | 602890910 | 16090 | 16090 | 16090 | 16090 | 0 |
| 490 | 20240528 | 104900 | 602890910 | 16090 | 16090 | 16090 | 16090 | 168 |
| 491 | 20240528 | 104800 | 600187790 | 16100 | 16100 | 16100 | 16100 | 0 |
| 492 | 20240528 | 104700 | 600187790 | 16100 | 16100 | 16100 | 16100 | 0 |
| 493 | 20240528 | 104600 | 600187790 | 16100 | 16100 | 16100 | 16100 | 0 |
| 494 | 20240528 | 104500 | 600187790 | 16100 | 16090 | 16100 | 16070 | 110 |
| 495 | 20240528 | 104400 | 598418580 | 16070 | 16070 | 16070 | 16070 | 61 |
| 496 | 20240528 | 104300 | 597438310 | 16070 | 16070 | 16070 | 16070 | 10 |
| 497 | 20240528 | 104200 | 597277610 | 16060 | 16070 | 16070 | 16060 | 19 |
| 498 | 20240528 | 104100 | 596972350 | 16070 | 16060 | 16070 | 16060 | 313 |
| 499 | 20240528 | 104000 | 591945460 | 16050 | 16050 | 16050 | 16050 | 0 |
| 500 | 20240528 | 103900 | 591945460 | 16050 | 16050 | 16050 | 16050 | 3 |
| 501 | 20240528 | 103800 | 591897310 | 16060 | 16060 | 16060 | 16060 | 1257 |
| 502 | 20240528 | 103700 | 571709890 | 16050 | 16050 | 16050 | 16050 | 50 |
| 503 | 20240528 | 103600 | 570907390 | 16050 | 16060 | 16060 | 16050 | 160 |
| 504 | 20240528 | 103500 | 568338890 | 16050 | 16050 | 16050 | 16050 | 4 |
| 505 | 20240528 | 103400 | 568274690 | 16060 | 16050 | 16060 | 16050 | 515 |
| 506 | 20240528 | 103300 | 560003940 | 16060 | 16050 | 16060 | 16050 | 3 |
| 507 | 20240528 | 103200 | 559955770 | 16050 | 16050 | 16050 | 16050 | 0 |
| 508 | 20240528 | 103100 | 559955770 | 16050 | 16050 | 16050 | 16050 | 0 |
| 509 | 20240528 | 103000 | 559955770 | 16050 | 16040 | 16050 | 16040 | 155 |
| 510 | 20240528 | 102900 | 557468070 | 16040 | 16050 | 16050 | 16040 | 529 |
| 511 | 20240528 | 102800 | 548978260 | 16060 | 16070 | 16070 | 16060 | 1879 |
| 512 | 20240528 | 102700 | 518789970 | 16070 | 16070 | 16070 | 16070 | 100 |
| 513 | 20240528 | 102600 | 517182970 | 16070 | 16070 | 16070 | 16070 | 61 |
| 514 | 20240528 | 102500 | 516202700 | 16070 | 16070 | 16070 | 16070 | 16 |
| 515 | 20240528 | 102400 | 515945580 | 16060 | 16060 | 16060 | 16060 | 0 |
| 516 | 20240528 | 102300 | 515945580 | 16060 | 16060 | 16060 | 16060 | 97 |
| 517 | 20240528 | 102200 | 514387760 | 16060 | 16060 | 16060 | 16060 | 0 |
| 518 | 20240528 | 102100 | 514387760 | 16060 | 16070 | 16070 | 16060 | 247 |
| 519 | 20240528 | 102000 | 510418610 | 16070 | 16070 | 16070 | 16070 | 54 |
| 520 | 20240528 | 101900 | 509550830 | 16070 | 16070 | 16070 | 16070 | 14 |
| 521 | 20240528 | 101800 | 509325850 | 16070 | 16070 | 16080 | 16070 | 101 |
| 522 | 20240528 | 101700 | 507702660 | 16070 | 16060 | 16070 | 16060 | 607 |
| 523 | 20240528 | 101600 | 497948610 | 16050 | 16050 | 16050 | 16050 | 1 |
| 524 | 20240528 | 101500 | 497932560 | 16050 | 16040 | 16050 | 16030 | 55 |
| 525 | 20240528 | 101400 | 497049900 | 16050 | 16060 | 16060 | 16030 | 1527 |
| 526 | 20240528 | 101300 | 472545660 | 16070 | 16070 | 16070 | 16070 | 2 |
| 527 | 20240528 | 101200 | 472513520 | 16080 | 16080 | 16080 | 16080 | 39 |
| 528 | 20240528 | 101100 | 471886400 | 16060 | 16070 | 16070 | 16060 | 64 |
| 529 | 20240528 | 101000 | 470858430 | 16070 | 16060 | 16070 | 16050 | 41 |
| 530 | 20240528 | 100900 | 470199750 | 16060 | 16060 | 16060 | 16060 | 1 |
| 531 | 20240528 | 100800 | 470183690 | 16070 | 16070 | 16070 | 16070 | 6 |
| 532 | 20240528 | 100700 | 470087270 | 16070 | 16070 | 16070 | 16070 | 6 |
| 533 | 20240528 | 100600 | 469990850 | 16070 | 16070 | 16070 | 16070 | 5 |
| 534 | 20240528 | 100500 | 469910500 | 16070 | 16050 | 16070 | 16040 | 841 |
| 535 | 20240528 | 100400 | 456411320 | 16070 | 16070 | 16070 | 16060 | 516 |
| 536 | 20240528 | 100300 | 448123960 | 16070 | 16070 | 16070 | 16070 | 231 |
| 537 | 20240528 | 100200 | 444411790 | 16070 | 16070 | 16070 | 16070 | 200 |
| 538 | 20240528 | 100100 | 441197790 | 16100 | 16070 | 16100 | 16070 | 46 |
| 539 | 20240528 | 100000 | 440458540 | 16080 | 16150 | 16150 | 16080 | 118 |
| 540 | 20240528 | 095900 | 438560560 | 16090 | 16090 | 16090 | 16090 | 30 |
| 541 | 20240528 | 095800 | 438077860 | 16090 | 16090 | 16090 | 16090 | 2 |
| 542 | 20240528 | 095700 | 438045680 | 16080 | 16080 | 16080 | 16080 | 3 |
| 543 | 20240528 | 095600 | 437997440 | 16080 | 16090 | 16100 | 16080 | 16 |
| 544 | 20240528 | 095500 | 437739950 | 16100 | 16150 | 16150 | 16100 | 241 |
| 545 | 20240528 | 095400 | 433859700 | 16160 | 16070 | 16160 | 16070 | 91 |
| 546 | 20240528 | 095300 | 432396960 | 16080 | 16080 | 16080 | 16080 | 1 |
| 547 | 20240528 | 095200 | 432380880 | 16070 | 16080 | 16080 | 16060 | 488 |
| 548 | 20240528 | 095100 | 424538870 | 16090 | 16160 | 16160 | 16090 | 3067 |
| 549 | 20240528 | 095000 | 375150290 | 16160 | 16180 | 16180 | 16160 | 201 |
| 550 | 20240528 | 094900 | 371902110 | 16180 | 16180 | 16180 | 16180 | 0 |
| 551 | 20240528 | 094800 | 371902110 | 16180 | 16120 | 16180 | 16120 | 323 |
| 552 | 20240528 | 094700 | 366684190 | 16120 | 16120 | 16180 | 16120 | 63 |
| 553 | 20240528 | 094600 | 365668570 | 16120 | 16120 | 16120 | 16120 | 0 |
| 554 | 20240528 | 094500 | 365668570 | 16120 | 16120 | 16120 | 16120 | 257 |
| 555 | 20240528 | 094400 | 361525730 | 16120 | 16120 | 16120 | 16110 | 324 |
| 556 | 20240528 | 094300 | 356303350 | 16110 | 16110 | 16120 | 16110 | 209 |
| 557 | 20240528 | 094200 | 352935190 | 16120 | 16150 | 16150 | 16120 | 1266 |
| 558 | 20240528 | 094100 | 332515610 | 16150 | 16150 | 16150 | 16150 | 0 |
| 559 | 20240528 | 094000 | 332515610 | 16150 | 16150 | 16150 | 16150 | 50 |
| 560 | 20240528 | 093900 | 331708110 | 16190 | 16190 | 16190 | 16190 | 29 |
| 561 | 20240528 | 093800 | 331238600 | 16190 | 16130 | 16190 | 16130 | 308 |
| 562 | 20240528 | 093700 | 326267580 | 16120 | 16120 | 16130 | 16120 | 88 |
| 563 | 20240528 | 093600 | 324848890 | 16120 | 16120 | 16120 | 16120 | 1 |
| 564 | 20240528 | 093500 | 324832770 | 16110 | 16110 | 16110 | 16110 | 129 |
| 565 | 20240528 | 093400 | 322754580 | 16100 | 16110 | 16110 | 16100 | 370 |
| 566 | 20240528 | 093300 | 316796560 | 16110 | 16170 | 16190 | 16110 | 4241 |
| 567 | 20240528 | 093200 | 248331830 | 16190 | 16190 | 16190 | 16190 | 36 |
| 568 | 20240528 | 093100 | 247748990 | 16190 | 16200 | 16200 | 16190 | 123 |
| 569 | 20240528 | 093000 | 245757600 | 16200 | 16150 | 16200 | 16150 | 781 |
| 570 | 20240528 | 092900 | 233144400 | 16200 | 16200 | 16200 | 16200 | 17 |
| 571 | 20240528 | 092800 | 232869000 | 16200 | 16150 | 16200 | 16150 | 1261 |
| 572 | 20240528 | 092700 | 212451140 | 16150 | 16120 | 16150 | 16120 | 23 |
| 573 | 20240528 | 092600 | 212080320 | 16120 | 16120 | 16120 | 16120 | 543 |
| 574 | 20240528 | 092500 | 203327160 | 16120 | 16170 | 16170 | 16120 | 298 |
| 575 | 20240528 | 092400 | 198514620 | 16170 | 16130 | 16170 | 16130 | 448 |
| 576 | 20240528 | 092300 | 191287180 | 16180 | 16160 | 16180 | 16130 | 530 |
| 577 | 20240528 | 092200 | 182728190 | 16180 | 16180 | 16180 | 16160 | 75 |
| 578 | 20240528 | 092100 | 181515790 | 16180 | 16180 | 16180 | 16180 | 56 |
| 579 | 20240528 | 092000 | 180609710 | 16160 | 16160 | 16160 | 16160 | 844 |
| 580 | 20240528 | 091900 | 166970670 | 16180 | 16160 | 16180 | 16160 | 105 |
| 581 | 20240528 | 091800 | 165273770 | 16180 | 16150 | 16180 | 16150 | 221 |
| 582 | 20240528 | 091700 | 161698420 | 16160 | 16170 | 16170 | 16150 | 455 |
| 583 | 20240528 | 091600 | 154346610 | 16180 | 16240 | 16240 | 16170 | 3117 |
| 584 | 20240528 | 091500 | 103861890 | 16250 | 16240 | 16250 | 16210 | 39 |
| 585 | 20240528 | 091400 | 103228530 | 16240 | 16210 | 16240 | 16210 | 159 |
| 586 | 20240528 | 091300 | 100648740 | 16210 | 16250 | 16250 | 16210 | 275 |
| 587 | 20240528 | 091200 | 96188370 | 16250 | 16250 | 16250 | 16250 | 91 |
| 588 | 20240528 | 091100 | 94709620 | 16250 | 16250 | 16250 | 16250 | 1 |
| 589 | 20240528 | 091000 | 94693370 | 16200 | 16200 | 16200 | 16200 | 188 |
| 590 | 20240528 | 090900 | 91647770 | 16200 | 16170 | 16200 | 16170 | 246 |
| 591 | 20240528 | 090800 | 87664460 | 16170 | 16200 | 16200 | 16160 | 262 |
| 592 | 20240528 | 090700 | 83428300 | 16200 | 16200 | 16200 | 16200 | 13 |
| 593 | 20240528 | 090600 | 83217700 | 16160 | 16200 | 16200 | 16160 | 136 |
| 594 | 20240528 | 090500 | 81019900 | 16200 | 16170 | 16200 | 16150 | 246 |
| 595 | 20240528 | 090400 | 77035950 | 16140 | 16140 | 16140 | 16130 | 250 |
| 596 | 20240528 | 090300 | 73001950 | 16110 | 16110 | 16110 | 16110 | 557 |
| 597 | 20240528 | 090200 | 64028680 | 16110 | 16110 | 16110 | 16110 | 120 |
| 598 | 20240528 | 090100 | 62095480 | 16110 | 16170 | 16170 | 16110 | 1112 |
| 599 | 20240528 | 090000 | 44156100 | 16270 | 16200 | 16270 | 16180 | 2725 |