28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 184100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 3 | 20240528 | 184000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 4 | 20240528 | 183900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 5 | 20240528 | 183800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 6 | 20240528 | 183700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 7 | 20240528 | 183600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 8 | 20240528 | 183500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 9 | 20240528 | 183400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 10 | 20240528 | 183300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 11 | 20240528 | 183200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 12 | 20240528 | 183100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 13 | 20240528 | 183000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 14 | 20240528 | 182900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 15 | 20240528 | 182800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 16 | 20240528 | 182700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 17 | 20240528 | 182600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 18 | 20240528 | 182500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 19 | 20240528 | 182400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 20 | 20240528 | 182300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 21 | 20240528 | 182200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 22 | 20240528 | 182100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 23 | 20240528 | 182000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 24 | 20240528 | 181900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 25 | 20240528 | 181800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 26 | 20240528 | 181700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 27 | 20240528 | 181600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 28 | 20240528 | 181500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 29 | 20240528 | 181400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 30 | 20240528 | 181300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 31 | 20240528 | 181200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 32 | 20240528 | 181100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 33 | 20240528 | 181000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 34 | 20240528 | 180900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 35 | 20240528 | 180800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 36 | 20240528 | 180700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 37 | 20240528 | 180600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 38 | 20240528 | 180500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 39 | 20240528 | 180400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 40 | 20240528 | 180300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 41 | 20240528 | 180200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 42 | 20240528 | 180100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 43 | 20240528 | 180000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 44 | 20240528 | 175900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 45 | 20240528 | 175800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 46 | 20240528 | 175700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 47 | 20240528 | 175600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 48 | 20240528 | 175500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 49 | 20240528 | 175400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 50 | 20240528 | 175300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 51 | 20240528 | 175200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 52 | 20240528 | 175100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 53 | 20240528 | 175000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 54 | 20240528 | 174900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 55 | 20240528 | 174800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 56 | 20240528 | 174700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 57 | 20240528 | 174600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 58 | 20240528 | 174500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 59 | 20240528 | 174400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 60 | 20240528 | 174300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 61 | 20240528 | 174200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 62 | 20240528 | 174100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 63 | 20240528 | 174000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 64 | 20240528 | 173900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 65 | 20240528 | 173800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 66 | 20240528 | 173700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 67 | 20240528 | 173600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 68 | 20240528 | 173500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 69 | 20240528 | 173400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 70 | 20240528 | 173300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 71 | 20240528 | 173200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 72 | 20240528 | 173100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 73 | 20240528 | 173000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 74 | 20240528 | 172900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 75 | 20240528 | 172800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 76 | 20240528 | 172700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 77 | 20240528 | 172600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 78 | 20240528 | 172500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 79 | 20240528 | 172400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 80 | 20240528 | 172300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 81 | 20240528 | 172200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 82 | 20240528 | 172100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 83 | 20240528 | 172000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 84 | 20240528 | 171900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 85 | 20240528 | 171800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 86 | 20240528 | 171700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 87 | 20240528 | 171600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 88 | 20240528 | 171500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 89 | 20240528 | 171400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 90 | 20240528 | 171300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 91 | 20240528 | 171200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 92 | 20240528 | 171100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 93 | 20240528 | 171000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 94 | 20240528 | 170900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 95 | 20240528 | 170800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 96 | 20240528 | 170700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 97 | 20240528 | 170600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 98 | 20240528 | 170500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 99 | 20240528 | 170400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 100 | 20240528 | 170300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 101 | 20240528 | 170200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 102 | 20240528 | 170100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 103 | 20240528 | 170000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 104 | 20240528 | 165900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 105 | 20240528 | 165800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 106 | 20240528 | 165700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 107 | 20240528 | 165600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 108 | 20240528 | 165500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 109 | 20240528 | 165400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 110 | 20240528 | 165300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 111 | 20240528 | 165200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 112 | 20240528 | 165100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 113 | 20240528 | 165000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 114 | 20240528 | 164900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 115 | 20240528 | 164800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 116 | 20240528 | 164700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 117 | 20240528 | 164600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 118 | 20240528 | 164500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 119 | 20240528 | 164400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 120 | 20240528 | 164300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 121 | 20240528 | 164200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 122 | 20240528 | 164100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 123 | 20240528 | 164000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 124 | 20240528 | 163900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 125 | 20240528 | 163800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 126 | 20240528 | 163700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 127 | 20240528 | 163600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 128 | 20240528 | 163500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 129 | 20240528 | 163400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 130 | 20240528 | 163300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 131 | 20240528 | 163200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 132 | 20240528 | 163100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 133 | 20240528 | 163000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 134 | 20240528 | 162900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 135 | 20240528 | 162800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 136 | 20240528 | 162700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 137 | 20240528 | 162600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 138 | 20240528 | 162500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 139 | 20240528 | 162400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 140 | 20240528 | 162300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 141 | 20240528 | 162200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 142 | 20240528 | 162100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 143 | 20240528 | 162000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 144 | 20240528 | 161900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 145 | 20240528 | 161800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 146 | 20240528 | 161700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 147 | 20240528 | 161600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 148 | 20240528 | 161500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 149 | 20240528 | 161400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 150 | 20240528 | 161300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 151 | 20240528 | 161200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 152 | 20240528 | 161100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 153 | 20240528 | 161000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 154 | 20240528 | 160900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 155 | 20240528 | 160800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 156 | 20240528 | 160700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 157 | 20240528 | 160600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 158 | 20240528 | 160500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 159 | 20240528 | 160400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 160 | 20240528 | 160300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 161 | 20240528 | 160200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 162 | 20240528 | 160100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 163 | 20240528 | 160000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 164 | 20240528 | 155900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 165 | 20240528 | 155800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 166 | 20240528 | 155700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 167 | 20240528 | 155600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 168 | 20240528 | 155500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 169 | 20240528 | 155400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 170 | 20240528 | 155300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 171 | 20240528 | 155200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 172 | 20240528 | 155100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 173 | 20240528 | 155000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 174 | 20240528 | 154900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 175 | 20240528 | 154800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 176 | 20240528 | 154700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 177 | 20240528 | 154600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 178 | 20240528 | 154500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 179 | 20240528 | 154400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 180 | 20240528 | 154300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 181 | 20240528 | 154200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 182 | 20240528 | 154100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 183 | 20240528 | 154000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 184 | 20240528 | 153900 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 185 | 20240528 | 153800 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 186 | 20240528 | 153700 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 187 | 20240528 | 153600 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 188 | 20240528 | 153500 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 189 | 20240528 | 153400 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 190 | 20240528 | 153300 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 191 | 20240528 | 153200 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 192 | 20240528 | 153100 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 0 |
| 193 | 20240528 | 153000 | 1435382970 | 7210 | 7210 | 7210 | 7210 | 2604 |
| 194 | 20240528 | 152900 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 195 | 20240528 | 152800 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 196 | 20240528 | 152700 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 197 | 20240528 | 152600 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 198 | 20240528 | 152500 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 199 | 20240528 | 152400 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 200 | 20240528 | 152300 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 201 | 20240528 | 152200 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 202 | 20240528 | 152100 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 203 | 20240528 | 152000 | 1416608130 | 7230 | 7230 | 7230 | 7230 | 0 |
| 204 | 20240528 | 151900 | 1416608130 | 7230 | 7240 | 7250 | 7230 | 952 |
| 205 | 20240528 | 151800 | 1409723250 | 7260 | 7250 | 7260 | 7230 | 562 |
| 206 | 20240528 | 151700 | 1405656510 | 7250 | 7240 | 7260 | 7230 | 258 |
| 207 | 20240528 | 151600 | 1403787470 | 7260 | 7260 | 7260 | 7260 | 140 |
| 208 | 20240528 | 151500 | 1402771070 | 7270 | 7240 | 7270 | 7230 | 38 |
| 209 | 20240528 | 151400 | 1402495660 | 7270 | 7270 | 7270 | 7270 | 0 |
| 210 | 20240528 | 151300 | 1402495660 | 7270 | 7240 | 7280 | 7240 | 100 |
| 211 | 20240528 | 151200 | 1401769730 | 7230 | 7230 | 7230 | 7230 | 104 |
| 212 | 20240528 | 151100 | 1401017810 | 7230 | 7240 | 7240 | 7230 | 305 |
| 213 | 20240528 | 151000 | 1398812330 | 7240 | 7260 | 7260 | 7240 | 584 |
| 214 | 20240528 | 150900 | 1394578210 | 7290 | 7260 | 7290 | 7260 | 502 |
| 215 | 20240528 | 150800 | 1390923480 | 7260 | 7280 | 7280 | 7260 | 26 |
| 216 | 20240528 | 150700 | 1390734540 | 7270 | 7270 | 7300 | 7260 | 297 |
| 217 | 20240528 | 150600 | 1388569630 | 7280 | 7300 | 7300 | 7280 | 137 |
| 218 | 20240528 | 150500 | 1387569550 | 7300 | 7260 | 7300 | 7260 | 73 |
| 219 | 20240528 | 150400 | 1387039360 | 7270 | 7280 | 7280 | 7270 | 6130 |
| 220 | 20240528 | 150300 | 1342417340 | 7280 | 7290 | 7290 | 7280 | 581 |
| 221 | 20240528 | 150200 | 1338185160 | 7290 | 7290 | 7290 | 7290 | 319 |
| 222 | 20240528 | 150100 | 1335859650 | 7290 | 7290 | 7290 | 7290 | 600 |
| 223 | 20240528 | 150000 | 1331485650 | 7280 | 7290 | 7290 | 7280 | 29 |
| 224 | 20240528 | 145900 | 1331274370 | 7290 | 7270 | 7290 | 7270 | 1008 |
| 225 | 20240528 | 145800 | 1323934480 | 7280 | 7270 | 7280 | 7270 | 919 |
| 226 | 20240528 | 145700 | 1317251630 | 7250 | 7260 | 7260 | 7250 | 423 |
| 227 | 20240528 | 145600 | 1314180690 | 7250 | 7250 | 7250 | 7250 | 13 |
| 228 | 20240528 | 145500 | 1314086440 | 7240 | 7240 | 7240 | 7240 | 5 |
| 229 | 20240528 | 145400 | 1314050240 | 7230 | 7240 | 7240 | 7230 | 200 |
| 230 | 20240528 | 145300 | 1312604200 | 7230 | 7230 | 7230 | 7230 | 0 |
| 231 | 20240528 | 145200 | 1312604200 | 7230 | 7270 | 7270 | 7230 | 9 |
| 232 | 20240528 | 145100 | 1312538930 | 7270 | 7270 | 7270 | 7270 | 2 |
| 233 | 20240528 | 145000 | 1312524390 | 7270 | 7230 | 7270 | 7230 | 7 |
| 234 | 20240528 | 144900 | 1312473590 | 7220 | 7210 | 7220 | 7210 | 51 |
| 235 | 20240528 | 144800 | 1312105870 | 7210 | 7210 | 7210 | 7210 | 1 |
| 236 | 20240528 | 144700 | 1312098660 | 7230 | 7220 | 7230 | 7210 | 2422 |
| 237 | 20240528 | 144600 | 1294635890 | 7210 | 7220 | 7220 | 7210 | 514 |
| 238 | 20240528 | 144500 | 1290927730 | 7230 | 7230 | 7230 | 7230 | 211 |
| 239 | 20240528 | 144400 | 1289402200 | 7240 | 7240 | 7240 | 7240 | 6 |
| 240 | 20240528 | 144300 | 1289358760 | 7240 | 7240 | 7240 | 7240 | 1 |
| 241 | 20240528 | 144200 | 1289351520 | 7240 | 7240 | 7240 | 7240 | 1 |
| 242 | 20240528 | 144100 | 1289344280 | 7230 | 7240 | 7240 | 7230 | 988 |
| 243 | 20240528 | 144000 | 1282198150 | 7240 | 7220 | 7240 | 7220 | 45 |
| 244 | 20240528 | 143900 | 1281872800 | 7250 | 7250 | 7250 | 7250 | 44 |
| 245 | 20240528 | 143800 | 1281553800 | 7250 | 7230 | 7250 | 7230 | 87 |
| 246 | 20240528 | 143700 | 1280924590 | 7220 | 7220 | 7220 | 7220 | 4 |
| 247 | 20240528 | 143600 | 1280895710 | 7230 | 7230 | 7230 | 7230 | 0 |
| 248 | 20240528 | 143500 | 1280895710 | 7230 | 7230 | 7230 | 7220 | 77 |
| 249 | 20240528 | 143400 | 1280339670 | 7240 | 7240 | 7240 | 7240 | 8 |
| 250 | 20240528 | 143300 | 1280281750 | 7220 | 7220 | 7220 | 7220 | 6 |
| 251 | 20240528 | 143200 | 1280238430 | 7240 | 7240 | 7240 | 7240 | 5 |
| 252 | 20240528 | 143100 | 1280202230 | 7210 | 7240 | 7240 | 7210 | 3250 |
| 253 | 20240528 | 143000 | 1256737510 | 7250 | 7240 | 7250 | 7240 | 31 |
| 254 | 20240528 | 142900 | 1256513030 | 7240 | 7240 | 7250 | 7240 | 67 |
| 255 | 20240528 | 142800 | 1256027910 | 7240 | 7240 | 7240 | 7240 | 0 |
| 256 | 20240528 | 142700 | 1256027910 | 7240 | 7240 | 7240 | 7240 | 4 |
| 257 | 20240528 | 142600 | 1255998950 | 7250 | 7250 | 7250 | 7250 | 8 |
| 258 | 20240528 | 142500 | 1255940950 | 7270 | 7240 | 7270 | 7240 | 31 |
| 259 | 20240528 | 142400 | 1255716460 | 7240 | 7240 | 7240 | 7240 | 1 |
| 260 | 20240528 | 142300 | 1255709220 | 7250 | 7250 | 7250 | 7240 | 238 |
| 261 | 20240528 | 142200 | 1253985670 | 7240 | 7240 | 7240 | 7240 | 4 |
| 262 | 20240528 | 142100 | 1253956710 | 7240 | 7240 | 7240 | 7240 | 2 |
| 263 | 20240528 | 142000 | 1253942230 | 7240 | 7240 | 7240 | 7240 | 592 |
| 264 | 20240528 | 141900 | 1249656150 | 7250 | 7250 | 7250 | 7250 | 0 |
| 265 | 20240528 | 141800 | 1249656150 | 7250 | 7250 | 7250 | 7250 | 208 |
| 266 | 20240528 | 141700 | 1248148150 | 7250 | 7250 | 7250 | 7250 | 227 |
| 267 | 20240528 | 141600 | 1246502400 | 7250 | 7250 | 7250 | 7250 | 8 |
| 268 | 20240528 | 141500 | 1246444400 | 7250 | 7250 | 7250 | 7250 | 52 |
| 269 | 20240528 | 141400 | 1246067400 | 7250 | 7250 | 7250 | 7250 | 0 |
| 270 | 20240528 | 141300 | 1246067400 | 7250 | 7250 | 7250 | 7250 | 0 |
| 271 | 20240528 | 141200 | 1246067400 | 7250 | 7260 | 7270 | 7250 | 24 |
| 272 | 20240528 | 141100 | 1245893110 | 7250 | 7250 | 7250 | 7250 | 0 |
| 273 | 20240528 | 141000 | 1245893110 | 7250 | 7250 | 7250 | 7250 | 27 |
| 274 | 20240528 | 140900 | 1245697360 | 7260 | 7260 | 7260 | 7260 | 1 |
| 275 | 20240528 | 140800 | 1245690100 | 7250 | 7250 | 7250 | 7250 | 100 |
| 276 | 20240528 | 140700 | 1244965100 | 7240 | 7240 | 7240 | 7240 | 4 |
| 277 | 20240528 | 140600 | 1244936140 | 7240 | 7240 | 7240 | 7240 | 0 |
| 278 | 20240528 | 140500 | 1244936140 | 7240 | 7240 | 7240 | 7240 | 28 |
| 279 | 20240528 | 140400 | 1244733420 | 7240 | 7240 | 7240 | 7240 | 0 |
| 280 | 20240528 | 140300 | 1244733420 | 7240 | 7240 | 7240 | 7240 | 10 |
| 281 | 20240528 | 140200 | 1244661020 | 7240 | 7240 | 7240 | 7240 | 27 |
| 282 | 20240528 | 140100 | 1244465540 | 7250 | 7250 | 7250 | 7250 | 6 |
| 283 | 20240528 | 140000 | 1244422040 | 7250 | 7250 | 7250 | 7250 | 148 |
| 284 | 20240528 | 135900 | 1243349040 | 7260 | 7260 | 7260 | 7260 | 22 |
| 285 | 20240528 | 135800 | 1243189320 | 7250 | 7250 | 7250 | 7250 | 0 |
| 286 | 20240528 | 135700 | 1243189320 | 7250 | 7250 | 7250 | 7250 | 234 |
| 287 | 20240528 | 135600 | 1241492820 | 7250 | 7250 | 7250 | 7250 | 7 |
| 288 | 20240528 | 135500 | 1241442070 | 7250 | 7250 | 7250 | 7250 | 52 |
| 289 | 20240528 | 135400 | 1241065070 | 7260 | 7250 | 7260 | 7250 | 2 |
| 290 | 20240528 | 135300 | 1241050560 | 7250 | 7260 | 7260 | 7240 | 637 |
| 291 | 20240528 | 135200 | 1236432520 | 7260 | 7260 | 7260 | 7260 | 58 |
| 292 | 20240528 | 135100 | 1236011440 | 7260 | 7260 | 7260 | 7260 | 0 |
| 293 | 20240528 | 135000 | 1236011440 | 7260 | 7240 | 7260 | 7240 | 417 |
| 294 | 20240528 | 134900 | 1232984560 | 7240 | 7240 | 7240 | 7240 | 40 |
| 295 | 20240528 | 134800 | 1232694960 | 7260 | 7240 | 7260 | 7240 | 3 |
| 296 | 20240528 | 134700 | 1232673220 | 7240 | 7250 | 7250 | 7240 | 171 |
| 297 | 20240528 | 134600 | 1231433510 | 7250 | 7250 | 7250 | 7250 | 1 |
| 298 | 20240528 | 134500 | 1231426260 | 7250 | 7250 | 7250 | 7250 | 414 |
| 299 | 20240528 | 134400 | 1228424760 | 7260 | 7260 | 7260 | 7260 | 0 |
| 300 | 20240528 | 134300 | 1228424760 | 7260 | 7260 | 7260 | 7260 | 483 |
| 301 | 20240528 | 134200 | 1224918180 | 7270 | 7260 | 7270 | 7260 | 5 |
| 302 | 20240528 | 134100 | 1224881870 | 7270 | 7260 | 7270 | 7260 | 44 |
| 303 | 20240528 | 134000 | 1224562070 | 7260 | 7250 | 7260 | 7250 | 34 |
| 304 | 20240528 | 133900 | 1224315500 | 7260 | 7260 | 7260 | 7260 | 301 |
| 305 | 20240528 | 133800 | 1222130240 | 7260 | 7260 | 7260 | 7260 | 0 |
| 306 | 20240528 | 133700 | 1222130240 | 7260 | 7250 | 7260 | 7240 | 2601 |
| 307 | 20240528 | 133600 | 1203248730 | 7240 | 7250 | 7250 | 7240 | 156 |
| 308 | 20240528 | 133500 | 1202119280 | 7240 | 7240 | 7240 | 7240 | 508 |
| 309 | 20240528 | 133400 | 1198441360 | 7240 | 7240 | 7240 | 7240 | 1 |
| 310 | 20240528 | 133300 | 1198434120 | 7250 | 7250 | 7250 | 7250 | 2 |
| 311 | 20240528 | 133200 | 1198419620 | 7250 | 7240 | 7250 | 7240 | 104 |
| 312 | 20240528 | 133100 | 1197665660 | 7240 | 7240 | 7240 | 7240 | 57 |
| 313 | 20240528 | 133000 | 1197252980 | 7240 | 7240 | 7240 | 7240 | 6 |
| 314 | 20240528 | 132900 | 1197209540 | 7250 | 7250 | 7250 | 7250 | 0 |
| 315 | 20240528 | 132800 | 1197209540 | 7250 | 7240 | 7250 | 7240 | 129 |
| 316 | 20240528 | 132700 | 1196274300 | 7230 | 7230 | 7230 | 7230 | 4 |
| 317 | 20240528 | 132600 | 1196245380 | 7210 | 7210 | 7210 | 7210 | 0 |
| 318 | 20240528 | 132500 | 1196245380 | 7210 | 7210 | 7210 | 7210 | 27 |
| 319 | 20240528 | 132400 | 1196050710 | 7240 | 7220 | 7240 | 7220 | 164 |
| 320 | 20240528 | 132300 | 1194866610 | 7220 | 7240 | 7240 | 7220 | 633 |
| 321 | 20240528 | 132200 | 1190295730 | 7220 | 7220 | 7220 | 7220 | 24 |
| 322 | 20240528 | 132100 | 1190122450 | 7220 | 7230 | 7230 | 7220 | 697 |
| 323 | 20240528 | 132000 | 1185087310 | 7240 | 7240 | 7240 | 7240 | 67 |
| 324 | 20240528 | 131900 | 1184602230 | 7240 | 7240 | 7240 | 7240 | 36 |
| 325 | 20240528 | 131800 | 1184341590 | 7240 | 7240 | 7240 | 7240 | 1 |
| 326 | 20240528 | 131700 | 1184334350 | 7230 | 7230 | 7230 | 7230 | 5 |
| 327 | 20240528 | 131600 | 1184298200 | 7230 | 7250 | 7250 | 7230 | 97 |
| 328 | 20240528 | 131500 | 1183596460 | 7250 | 7250 | 7250 | 7250 | 57 |
| 329 | 20240528 | 131400 | 1183183210 | 7260 | 7260 | 7260 | 7260 | 80 |
| 330 | 20240528 | 131300 | 1182602410 | 7260 | 7260 | 7260 | 7260 | 0 |
| 331 | 20240528 | 131200 | 1182602410 | 7260 | 7250 | 7260 | 7250 | 5 |
| 332 | 20240528 | 131100 | 1182566150 | 7250 | 7250 | 7250 | 7250 | 0 |
| 333 | 20240528 | 131000 | 1182566150 | 7250 | 7250 | 7250 | 7250 | 83 |
| 334 | 20240528 | 130900 | 1181964400 | 7250 | 7250 | 7250 | 7250 | 0 |
| 335 | 20240528 | 130800 | 1181964400 | 7250 | 7260 | 7260 | 7250 | 206 |
| 336 | 20240528 | 130700 | 1180470490 | 7260 | 7260 | 7260 | 7260 | 62 |
| 337 | 20240528 | 130600 | 1180020370 | 7250 | 7250 | 7270 | 7250 | 1283 |
| 338 | 20240528 | 130500 | 1170718600 | 7250 | 7250 | 7250 | 7250 | 517 |
| 339 | 20240528 | 130400 | 1166970350 | 7250 | 7250 | 7250 | 7250 | 5 |
| 340 | 20240528 | 130300 | 1166934100 | 7250 | 7250 | 7250 | 7250 | 1478 |
| 341 | 20240528 | 130200 | 1156218600 | 7220 | 7240 | 7240 | 7220 | 139 |
| 342 | 20240528 | 130100 | 1155214240 | 7250 | 7250 | 7250 | 7250 | 0 |
| 343 | 20240528 | 130000 | 1155214240 | 7250 | 7240 | 7250 | 7240 | 165 |
| 344 | 20240528 | 125900 | 1154019630 | 7240 | 7260 | 7260 | 7240 | 204 |
| 345 | 20240528 | 125800 | 1152539240 | 7260 | 7260 | 7260 | 7260 | 0 |
| 346 | 20240528 | 125700 | 1152539240 | 7260 | 7270 | 7270 | 7260 | 8 |
| 347 | 20240528 | 125600 | 1152481100 | 7270 | 7270 | 7270 | 7270 | 11 |
| 348 | 20240528 | 125500 | 1152401130 | 7260 | 7260 | 7260 | 7260 | 52 |
| 349 | 20240528 | 125400 | 1152023610 | 7270 | 7270 | 7270 | 7270 | 1 |
| 350 | 20240528 | 125300 | 1152016340 | 7260 | 7260 | 7260 | 7260 | 1 |
| 351 | 20240528 | 125200 | 1152009080 | 7250 | 7250 | 7250 | 7240 | 6 |
| 352 | 20240528 | 125100 | 1151965620 | 7240 | 7250 | 7250 | 7240 | 200 |
| 353 | 20240528 | 125000 | 1150517610 | 7240 | 7240 | 7240 | 7240 | 85 |
| 354 | 20240528 | 124900 | 1149902210 | 7270 | 7270 | 7270 | 7270 | 0 |
| 355 | 20240528 | 124800 | 1149902210 | 7270 | 7260 | 7270 | 7260 | 1969 |
| 356 | 20240528 | 124700 | 1135587590 | 7220 | 7230 | 7230 | 7220 | 636 |
| 357 | 20240528 | 124600 | 1130989350 | 7230 | 7230 | 7230 | 7230 | 7 |
| 358 | 20240528 | 124500 | 1130938740 | 7230 | 7230 | 7230 | 7230 | 27 |
| 359 | 20240528 | 124400 | 1130743530 | 7230 | 7230 | 7230 | 7230 | 21 |
| 360 | 20240528 | 124300 | 1130591700 | 7230 | 7230 | 7230 | 7230 | 68 |
| 361 | 20240528 | 124200 | 1130100060 | 7230 | 7230 | 7260 | 7230 | 406 |
| 362 | 20240528 | 124100 | 1127164650 | 7230 | 7230 | 7230 | 7230 | 0 |
| 363 | 20240528 | 124000 | 1127164650 | 7230 | 7230 | 7230 | 7230 | 157 |
| 364 | 20240528 | 123900 | 1126029540 | 7280 | 7280 | 7280 | 7280 | 1 |
| 365 | 20240528 | 123800 | 1126022260 | 7230 | 7280 | 7280 | 7230 | 1097 |
| 366 | 20240528 | 123700 | 1118078710 | 7280 | 7290 | 7300 | 7280 | 5 |
| 367 | 20240528 | 123600 | 1118042240 | 7300 | 7280 | 7300 | 7280 | 639 |
| 368 | 20240528 | 123500 | 1113379160 | 7270 | 7280 | 7280 | 7270 | 51 |
| 369 | 20240528 | 123400 | 1113008360 | 7290 | 7290 | 7290 | 7290 | 0 |
| 370 | 20240528 | 123300 | 1113008360 | 7290 | 7290 | 7300 | 7290 | 842 |
| 371 | 20240528 | 123200 | 1106863180 | 7270 | 7250 | 7280 | 7250 | 341 |
| 372 | 20240528 | 123100 | 1104380840 | 7280 | 7280 | 7280 | 7280 | 137 |
| 373 | 20240528 | 123000 | 1103383480 | 7270 | 7250 | 7270 | 7250 | 34 |
| 374 | 20240528 | 122900 | 1103136900 | 7250 | 7250 | 7250 | 7250 | 43 |
| 375 | 20240528 | 122800 | 1102825150 | 7280 | 7280 | 7280 | 7280 | 632 |
| 376 | 20240528 | 122700 | 1098224190 | 7280 | 7280 | 7290 | 7280 | 30 |
| 377 | 20240528 | 122600 | 1098005730 | 7280 | 7280 | 7290 | 7280 | 20 |
| 378 | 20240528 | 122500 | 1097860090 | 7280 | 7290 | 7290 | 7280 | 120 |
| 379 | 20240528 | 122400 | 1096985800 | 7290 | 7290 | 7290 | 7290 | 123 |
| 380 | 20240528 | 122300 | 1096089130 | 7280 | 7280 | 7280 | 7280 | 23 |
| 381 | 20240528 | 122200 | 1095921690 | 7260 | 7260 | 7260 | 7260 | 4 |
| 382 | 20240528 | 122100 | 1095892650 | 7250 | 7260 | 7260 | 7250 | 877 |
| 383 | 20240528 | 122000 | 1089534000 | 7250 | 7250 | 7250 | 7250 | 27 |
| 384 | 20240528 | 121900 | 1089338250 | 7290 | 7290 | 7290 | 7250 | 705 |
| 385 | 20240528 | 121800 | 1084198920 | 7290 | 7290 | 7290 | 7290 | 1 |
| 386 | 20240528 | 121700 | 1084191630 | 7290 | 7290 | 7290 | 7250 | 1018 |
| 387 | 20240528 | 121600 | 1076770570 | 7280 | 7270 | 7280 | 7250 | 618 |
| 388 | 20240528 | 121500 | 1072274830 | 7260 | 7250 | 7260 | 7250 | 365 |
| 389 | 20240528 | 121400 | 1069625450 | 7260 | 7260 | 7260 | 7260 | 50 |
| 390 | 20240528 | 121300 | 1069262450 | 7260 | 7260 | 7260 | 7260 | 462 |
| 391 | 20240528 | 121200 | 1065908330 | 7260 | 7260 | 7260 | 7250 | 189 |
| 392 | 20240528 | 121100 | 1064536230 | 7270 | 7270 | 7270 | 7270 | 98 |
| 393 | 20240528 | 121000 | 1063823770 | 7260 | 7260 | 7270 | 7260 | 556 |
| 394 | 20240528 | 120900 | 1059787200 | 7260 | 7260 | 7260 | 7260 | 50 |
| 395 | 20240528 | 120800 | 1059424200 | 7270 | 7270 | 7270 | 7260 | 212 |
| 396 | 20240528 | 120700 | 1057882970 | 7270 | 7280 | 7280 | 7270 | 153 |
| 397 | 20240528 | 120600 | 1056770110 | 7280 | 7270 | 7280 | 7270 | 270 |
| 398 | 20240528 | 120500 | 1054804630 | 7270 | 7270 | 7270 | 7270 | 20 |
| 399 | 20240528 | 120400 | 1054659230 | 7290 | 7280 | 7290 | 7270 | 429 |
| 400 | 20240528 | 120300 | 1051532320 | 7260 | 7260 | 7260 | 7260 | 5 |
| 401 | 20240528 | 120200 | 1051496020 | 7270 | 7250 | 7280 | 7250 | 513 |
| 402 | 20240528 | 120100 | 1047774570 | 7250 | 7250 | 7250 | 7240 | 424 |
| 403 | 20240528 | 120000 | 1044700670 | 7230 | 7230 | 7230 | 7230 | 27 |
| 404 | 20240528 | 115900 | 1044505460 | 7240 | 7230 | 7240 | 7220 | 612 |
| 405 | 20240528 | 115800 | 1040081840 | 7230 | 7230 | 7230 | 7230 | 0 |
| 406 | 20240528 | 115700 | 1040081840 | 7230 | 7230 | 7230 | 7230 | 51 |
| 407 | 20240528 | 115600 | 1039713110 | 7230 | 7230 | 7230 | 7230 | 205 |
| 408 | 20240528 | 115500 | 1038230960 | 7230 | 7230 | 7230 | 7230 | 52 |
| 409 | 20240528 | 115400 | 1037855000 | 7240 | 7240 | 7240 | 7230 | 20 |
| 410 | 20240528 | 115300 | 1037710300 | 7240 | 7240 | 7240 | 7240 | 29 |
| 411 | 20240528 | 115200 | 1037500340 | 7230 | 7240 | 7240 | 7230 | 11 |
| 412 | 20240528 | 115100 | 1037420740 | 7230 | 7240 | 7240 | 7230 | 81 |
| 413 | 20240528 | 115000 | 1036834310 | 7240 | 7250 | 7250 | 7240 | 32 |
| 414 | 20240528 | 114900 | 1036602580 | 7250 | 7250 | 7250 | 7250 | 68 |
| 415 | 20240528 | 114800 | 1036109580 | 7250 | 7250 | 7250 | 7250 | 4 |
| 416 | 20240528 | 114700 | 1036080580 | 7250 | 7230 | 7250 | 7230 | 380 |
| 417 | 20240528 | 114600 | 1033328320 | 7230 | 7230 | 7230 | 7230 | 0 |
| 418 | 20240528 | 114500 | 1033328320 | 7230 | 7230 | 7230 | 7230 | 27 |
| 419 | 20240528 | 114400 | 1033133110 | 7240 | 7240 | 7240 | 7240 | 51 |
| 420 | 20240528 | 114300 | 1032763870 | 7250 | 7250 | 7250 | 7250 | 99 |
| 421 | 20240528 | 114200 | 1032046120 | 7250 | 7250 | 7250 | 7250 | 11 |
| 422 | 20240528 | 114100 | 1031966370 | 7250 | 7250 | 7250 | 7240 | 1313 |
| 423 | 20240528 | 114000 | 1022448830 | 7260 | 7240 | 7260 | 7240 | 1122 |
| 424 | 20240528 | 113900 | 1014303750 | 7240 | 7240 | 7240 | 7240 | 10 |
| 425 | 20240528 | 113800 | 1014231350 | 7240 | 7250 | 7250 | 7240 | 241 |
| 426 | 20240528 | 113700 | 1012486340 | 7240 | 7240 | 7240 | 7240 | 4 |
| 427 | 20240528 | 113600 | 1012457380 | 7240 | 7250 | 7250 | 7240 | 505 |
| 428 | 20240528 | 113500 | 1008797980 | 7250 | 7240 | 7250 | 7230 | 432 |
| 429 | 20240528 | 113400 | 1005666770 | 7250 | 7250 | 7250 | 7250 | 779 |
| 430 | 20240528 | 113300 | 1000019020 | 7250 | 7250 | 7250 | 7250 | 16 |
| 431 | 20240528 | 113200 | 999903020 | 7250 | 7250 | 7250 | 7250 | 4 |
| 432 | 20240528 | 113100 | 999874020 | 7250 | 7250 | 7250 | 7250 | 20 |
| 433 | 20240528 | 113000 | 999729020 | 7250 | 7250 | 7250 | 7250 | 28 |
| 434 | 20240528 | 112900 | 999526020 | 7250 | 7250 | 7250 | 7250 | 436 |
| 435 | 20240528 | 112800 | 996365020 | 7250 | 7250 | 7250 | 7250 | 334 |
| 436 | 20240528 | 112700 | 993943520 | 7250 | 7250 | 7260 | 7250 | 46 |
| 437 | 20240528 | 112600 | 993610010 | 7250 | 7250 | 7250 | 7250 | 8 |
| 438 | 20240528 | 112500 | 993552010 | 7260 | 7220 | 7260 | 7220 | 2590 |
| 439 | 20240528 | 112400 | 974806670 | 7230 | 7230 | 7230 | 7230 | 448 |
| 440 | 20240528 | 112300 | 971567630 | 7240 | 7240 | 7240 | 7240 | 321 |
| 441 | 20240528 | 112200 | 969243590 | 7240 | 7230 | 7240 | 7230 | 522 |
| 442 | 20240528 | 112100 | 965467010 | 7230 | 7230 | 7230 | 7230 | 23 |
| 443 | 20240528 | 112000 | 965300720 | 7230 | 7230 | 7230 | 7230 | 160 |
| 444 | 20240528 | 111900 | 964143920 | 7220 | 7230 | 7230 | 7220 | 500 |
| 445 | 20240528 | 111800 | 960533500 | 7230 | 7230 | 7230 | 7230 | 0 |
| 446 | 20240528 | 111700 | 960533500 | 7230 | 7230 | 7230 | 7230 | 15 |
| 447 | 20240528 | 111600 | 960425050 | 7230 | 7230 | 7230 | 7230 | 96 |
| 448 | 20240528 | 111500 | 959730970 | 7230 | 7240 | 7240 | 7230 | 53 |
| 449 | 20240528 | 111400 | 959347320 | 7240 | 7230 | 7240 | 7220 | 219 |
| 450 | 20240528 | 111300 | 957765110 | 7230 | 7230 | 7230 | 7230 | 177 |
| 451 | 20240528 | 111200 | 956485400 | 7240 | 7240 | 7240 | 7240 | 45 |
| 452 | 20240528 | 111100 | 956159600 | 7240 | 7230 | 7240 | 7230 | 70 |
| 453 | 20240528 | 111000 | 955652870 | 7230 | 7240 | 7240 | 7230 | 86 |
| 454 | 20240528 | 110900 | 955030520 | 7230 | 7230 | 7230 | 7230 | 46 |
| 455 | 20240528 | 110800 | 954697940 | 7240 | 7240 | 7240 | 7240 | 40 |
| 456 | 20240528 | 110700 | 954408340 | 7230 | 7230 | 7230 | 7230 | 4 |
| 457 | 20240528 | 110600 | 954379420 | 7220 | 7230 | 7230 | 7220 | 7 |
| 458 | 20240528 | 110500 | 954328870 | 7220 | 7220 | 7220 | 7220 | 27 |
| 459 | 20240528 | 110400 | 954133930 | 7230 | 7220 | 7230 | 7220 | 6 |
| 460 | 20240528 | 110300 | 954090560 | 7230 | 7220 | 7230 | 7220 | 6 |
| 461 | 20240528 | 110200 | 954047190 | 7210 | 7230 | 7230 | 7210 | 195 |
| 462 | 20240528 | 110100 | 952639320 | 7220 | 7220 | 7220 | 7220 | 30 |
| 463 | 20240528 | 110000 | 952422720 | 7200 | 7230 | 7230 | 7200 | 10127 |
| 464 | 20240528 | 105900 | 879410840 | 7230 | 7230 | 7230 | 7230 | 0 |
| 465 | 20240528 | 105800 | 879410840 | 7230 | 7240 | 7240 | 7230 | 74 |
| 466 | 20240528 | 105700 | 878875180 | 7230 | 7230 | 7230 | 7230 | 34 |
| 467 | 20240528 | 105600 | 878629360 | 7230 | 7240 | 7240 | 7230 | 196 |
| 468 | 20240528 | 105500 | 877211320 | 7250 | 7250 | 7250 | 7240 | 58 |
| 469 | 20240528 | 105400 | 876791030 | 7240 | 7240 | 7240 | 7240 | 6 |
| 470 | 20240528 | 105300 | 876747590 | 7250 | 7250 | 7290 | 7250 | 64 |
| 471 | 20240528 | 105200 | 876283550 | 7250 | 7260 | 7260 | 7250 | 67 |
| 472 | 20240528 | 105100 | 875797250 | 7250 | 7250 | 7250 | 7250 | 1 |
| 473 | 20240528 | 105000 | 875790000 | 7250 | 7250 | 7250 | 7250 | 229 |
| 474 | 20240528 | 104900 | 874129750 | 7290 | 7270 | 7290 | 7250 | 2243 |
| 475 | 20240528 | 104800 | 857866740 | 7270 | 7290 | 7290 | 7270 | 1243 |
| 476 | 20240528 | 104700 | 848812060 | 7290 | 7300 | 7300 | 7290 | 76 |
| 477 | 20240528 | 104600 | 848257310 | 7300 | 7300 | 7300 | 7300 | 123 |
| 478 | 20240528 | 104500 | 847359410 | 7300 | 7290 | 7300 | 7290 | 27 |
| 479 | 20240528 | 104400 | 847162570 | 7300 | 7290 | 7300 | 7290 | 35 |
| 480 | 20240528 | 104300 | 846907130 | 7290 | 7290 | 7290 | 7290 | 11 |
| 481 | 20240528 | 104200 | 846826940 | 7290 | 7290 | 7290 | 7290 | 5 |
| 482 | 20240528 | 104100 | 846790490 | 7280 | 7280 | 7320 | 7280 | 1876 |
| 483 | 20240528 | 104000 | 833066110 | 7280 | 7280 | 7290 | 7280 | 261 |
| 484 | 20240528 | 103900 | 831165310 | 7280 | 7280 | 7280 | 7280 | 57 |
| 485 | 20240528 | 103800 | 830750350 | 7310 | 7310 | 7310 | 7310 | 0 |
| 486 | 20240528 | 103700 | 830750350 | 7310 | 7320 | 7320 | 7250 | 1095 |
| 487 | 20240528 | 103600 | 822790900 | 7320 | 7320 | 7330 | 7300 | 1119 |
| 488 | 20240528 | 103500 | 814600650 | 7320 | 7300 | 7350 | 7300 | 421 |
| 489 | 20240528 | 103400 | 811516710 | 7320 | 7290 | 7320 | 7280 | 651 |
| 490 | 20240528 | 103300 | 806760910 | 7290 | 7280 | 7290 | 7280 | 269 |
| 491 | 20240528 | 103200 | 804802520 | 7270 | 7270 | 7270 | 7260 | 82 |
| 492 | 20240528 | 103100 | 804206440 | 7270 | 7270 | 7270 | 7270 | 17 |
| 493 | 20240528 | 103000 | 804082850 | 7280 | 7240 | 7280 | 7240 | 28 |
| 494 | 20240528 | 102900 | 803879330 | 7290 | 7250 | 7290 | 7240 | 73 |
| 495 | 20240528 | 102800 | 803350290 | 7240 | 7260 | 7300 | 7240 | 1887 |
| 496 | 20240528 | 102700 | 789646740 | 7250 | 7220 | 7250 | 7220 | 3496 |
| 497 | 20240528 | 102600 | 764365520 | 7220 | 7220 | 7220 | 7220 | 0 |
| 498 | 20240528 | 102500 | 764365520 | 7220 | 7230 | 7230 | 7220 | 37 |
| 499 | 20240528 | 102400 | 764098280 | 7240 | 7260 | 7260 | 7240 | 486 |
| 500 | 20240528 | 102300 | 760573050 | 7260 | 7240 | 7260 | 7240 | 104 |
| 501 | 20240528 | 102200 | 759818470 | 7240 | 7220 | 7240 | 7220 | 45 |
| 502 | 20240528 | 102100 | 759492830 | 7210 | 7210 | 7210 | 7210 | 10 |
| 503 | 20240528 | 102000 | 759420730 | 7210 | 7200 | 7210 | 7200 | 1001 |
| 504 | 20240528 | 101900 | 752203700 | 7210 | 7200 | 7210 | 7200 | 857 |
| 505 | 20240528 | 101800 | 746027840 | 7200 | 7210 | 7210 | 7200 | 372 |
| 506 | 20240528 | 101700 | 743346690 | 7210 | 7230 | 7230 | 7210 | 242 |
| 507 | 20240528 | 101600 | 741601750 | 7240 | 7220 | 7240 | 7220 | 10 |
| 508 | 20240528 | 101500 | 741529530 | 7220 | 7210 | 7250 | 7210 | 63 |
| 509 | 20240528 | 101400 | 741074960 | 7250 | 7210 | 7250 | 7210 | 38 |
| 510 | 20240528 | 101300 | 740800940 | 7210 | 7210 | 7210 | 7200 | 1069 |
| 511 | 20240528 | 101200 | 733095550 | 7210 | 7250 | 7250 | 7210 | 72 |
| 512 | 20240528 | 101100 | 732573910 | 7210 | 7210 | 7210 | 7210 | 11 |
| 513 | 20240528 | 101000 | 732494600 | 7210 | 7240 | 7240 | 7210 | 239 |
| 514 | 20240528 | 100900 | 730765410 | 7210 | 7250 | 7250 | 7210 | 836 |
| 515 | 20240528 | 100800 | 724711530 | 7250 | 7250 | 7250 | 7250 | 29 |
| 516 | 20240528 | 100700 | 724501280 | 7240 | 7250 | 7250 | 7240 | 27 |
| 517 | 20240528 | 100600 | 724305770 | 7250 | 7250 | 7250 | 7250 | 10 |
| 518 | 20240528 | 100500 | 724233270 | 7220 | 7220 | 7260 | 7220 | 558 |
| 519 | 20240528 | 100400 | 720191340 | 7230 | 7230 | 7230 | 7230 | 100 |
| 520 | 20240528 | 100300 | 719468340 | 7230 | 7220 | 7230 | 7220 | 219 |
| 521 | 20240528 | 100200 | 717886660 | 7220 | 7220 | 7220 | 7220 | 75 |
| 522 | 20240528 | 100100 | 717345160 | 7220 | 7240 | 7240 | 7220 | 13 |
| 523 | 20240528 | 100000 | 717251280 | 7210 | 7220 | 7220 | 7210 | 857 |
| 524 | 20240528 | 095900 | 711069080 | 7240 | 7250 | 7250 | 7240 | 312 |
| 525 | 20240528 | 095800 | 708810190 | 7250 | 7240 | 7250 | 7240 | 681 |
| 526 | 20240528 | 095700 | 703879740 | 7240 | 7250 | 7250 | 7240 | 12 |
| 527 | 20240528 | 095600 | 703792780 | 7250 | 7250 | 7250 | 7250 | 339 |
| 528 | 20240528 | 095500 | 701335030 | 7240 | 7230 | 7250 | 7230 | 276 |
| 529 | 20240528 | 095400 | 699337230 | 7230 | 7240 | 7240 | 7220 | 92 |
| 530 | 20240528 | 095300 | 698672410 | 7250 | 7230 | 7250 | 7220 | 1353 |
| 531 | 20240528 | 095200 | 688877550 | 7230 | 7250 | 7250 | 7230 | 1855 |
| 532 | 20240528 | 095100 | 675448960 | 7250 | 7250 | 7260 | 7250 | 586 |
| 533 | 20240528 | 095000 | 671200060 | 7260 | 7260 | 7260 | 7260 | 78 |
| 534 | 20240528 | 094900 | 670633780 | 7260 | 7260 | 7260 | 7260 | 70 |
| 535 | 20240528 | 094800 | 670125580 | 7270 | 7260 | 7270 | 7260 | 20 |
| 536 | 20240528 | 094700 | 669980200 | 7300 | 7260 | 7300 | 7250 | 4335 |
| 537 | 20240528 | 094600 | 638545560 | 7260 | 7260 | 7260 | 7260 | 112 |
| 538 | 20240528 | 094500 | 637732440 | 7260 | 7280 | 7280 | 7260 | 247 |
| 539 | 20240528 | 094400 | 635935420 | 7280 | 7280 | 7280 | 7280 | 31 |
| 540 | 20240528 | 094300 | 635709740 | 7280 | 7270 | 7320 | 7270 | 193 |
| 541 | 20240528 | 094200 | 634303630 | 7270 | 7300 | 7320 | 7270 | 306 |
| 542 | 20240528 | 094100 | 632070280 | 7300 | 7290 | 7320 | 7290 | 595 |
| 543 | 20240528 | 094000 | 627723850 | 7300 | 7240 | 7300 | 7240 | 2717 |
| 544 | 20240528 | 093900 | 607966060 | 7260 | 7240 | 7260 | 7200 | 529 |
| 545 | 20240528 | 093800 | 604133060 | 7240 | 7200 | 7240 | 7200 | 354 |
| 546 | 20240528 | 093700 | 601584180 | 7200 | 7210 | 7210 | 7200 | 162 |
| 547 | 20240528 | 093600 | 600416500 | 7190 | 7180 | 7230 | 7180 | 439 |
| 548 | 20240528 | 093500 | 597259010 | 7180 | 7190 | 7200 | 7170 | 4267 |
| 549 | 20240528 | 093400 | 566571310 | 7190 | 7190 | 7190 | 7190 | 1 |
| 550 | 20240528 | 093300 | 566564120 | 7200 | 7180 | 7200 | 7180 | 362 |
| 551 | 20240528 | 093200 | 563964880 | 7170 | 7200 | 7250 | 7170 | 2292 |
| 552 | 20240528 | 093100 | 547476770 | 7200 | 7210 | 7210 | 7200 | 2647 |
| 553 | 20240528 | 093000 | 528393370 | 7210 | 7210 | 7210 | 7210 | 77 |
| 554 | 20240528 | 092900 | 527838200 | 7210 | 7260 | 7260 | 7210 | 703 |
| 555 | 20240528 | 092800 | 522741670 | 7260 | 7220 | 7270 | 7200 | 1748 |
| 556 | 20240528 | 092700 | 510133920 | 7220 | 7240 | 7250 | 7220 | 605 |
| 557 | 20240528 | 092600 | 505752240 | 7240 | 7220 | 7240 | 7220 | 35 |
| 558 | 20240528 | 092500 | 505499480 | 7220 | 7210 | 7220 | 7210 | 63 |
| 559 | 20240528 | 092400 | 505045240 | 7210 | 7220 | 7220 | 7210 | 481 |
| 560 | 20240528 | 092300 | 501573510 | 7280 | 7210 | 7280 | 7210 | 1813 |
| 561 | 20240528 | 092200 | 488457280 | 7200 | 7200 | 7200 | 7200 | 407 |
| 562 | 20240528 | 092100 | 485526880 | 7200 | 7240 | 7250 | 7200 | 205 |
| 563 | 20240528 | 092000 | 484046380 | 7240 | 7180 | 7290 | 7150 | 1071 |
| 564 | 20240528 | 091900 | 476303830 | 7190 | 7150 | 7190 | 7150 | 367 |
| 565 | 20240528 | 091800 | 473675390 | 7150 | 7150 | 7170 | 7140 | 2643 |
| 566 | 20240528 | 091700 | 454786930 | 7150 | 7180 | 7180 | 7140 | 3241 |
| 567 | 20240528 | 091600 | 431596860 | 7190 | 7220 | 7220 | 7190 | 2274 |
| 568 | 20240528 | 091500 | 415212940 | 7220 | 7220 | 7240 | 7220 | 442 |
| 569 | 20240528 | 091400 | 412021170 | 7240 | 7240 | 7250 | 7220 | 1173 |
| 570 | 20240528 | 091300 | 403536690 | 7240 | 7220 | 7240 | 7210 | 619 |
| 571 | 20240528 | 091200 | 399064490 | 7220 | 7240 | 7240 | 7210 | 803 |
| 572 | 20240528 | 091100 | 393255580 | 7210 | 7210 | 7210 | 7200 | 913 |
| 573 | 20240528 | 091000 | 386675390 | 7210 | 7240 | 7240 | 7200 | 818 |
| 574 | 20240528 | 090900 | 380755610 | 7240 | 7180 | 7240 | 7180 | 4582 |
| 575 | 20240528 | 090800 | 347729480 | 7180 | 7160 | 7180 | 7120 | 5458 |
| 576 | 20240528 | 090700 | 308727700 | 7160 | 7170 | 7180 | 7150 | 3019 |
| 577 | 20240528 | 090600 | 287091610 | 7170 | 7220 | 7220 | 7170 | 1415 |
| 578 | 20240528 | 090500 | 276923930 | 7210 | 7200 | 7220 | 7190 | 1190 |
| 579 | 20240528 | 090400 | 268350790 | 7220 | 7220 | 7220 | 7180 | 5962 |
| 580 | 20240528 | 090300 | 225377520 | 7220 | 7220 | 7230 | 7210 | 2420 |
| 581 | 20240528 | 090200 | 207916400 | 7220 | 7310 | 7310 | 7220 | 5977 |
| 582 | 20240528 | 090100 | 164464880 | 7300 | 7340 | 7370 | 7300 | 10461 |
| 583 | 20240528 | 090000 | 87879400 | 7340 | 7400 | 7450 | 7330 | 11761 |