31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 185100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 3 | 20240528 | 185000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20240528 | 184900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20240528 | 184800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20240528 | 184700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20240528 | 184600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20240528 | 184500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20240528 | 184400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20240528 | 184300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20240528 | 184200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20240528 | 184100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20240528 | 184000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20240528 | 183900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20240528 | 183800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20240528 | 183700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20240528 | 183600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20240528 | 183500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20240528 | 183400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20240528 | 183300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20240528 | 183200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20240528 | 183100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20240528 | 183000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20240528 | 182900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20240528 | 182800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20240528 | 182700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20240528 | 182600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20240528 | 182500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20240528 | 182400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20240528 | 182300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20240528 | 182200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20240528 | 182100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 33 | 20240528 | 182000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20240528 | 181900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20240528 | 181800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20240528 | 181700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20240528 | 181600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20240528 | 181500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20240528 | 181400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20240528 | 181300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20240528 | 181200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20240528 | 181100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20240528 | 181000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20240528 | 180900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20240528 | 180800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20240528 | 180700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20240528 | 180600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20240528 | 180500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20240528 | 180400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20240528 | 180300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20240528 | 180200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20240528 | 180100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20240528 | 180000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20240528 | 175900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20240528 | 175800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20240528 | 175700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20240528 | 175600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20240528 | 175500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20240528 | 175400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20240528 | 175300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20240528 | 175200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20240528 | 175100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 63 | 20240528 | 175000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20240528 | 174900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20240528 | 174800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20240528 | 174700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20240528 | 174600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20240528 | 174500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20240528 | 174400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20240528 | 174300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20240528 | 174200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20240528 | 174100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20240528 | 174000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20240528 | 173900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20240528 | 173800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20240528 | 173700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20240528 | 173600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20240528 | 173500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20240528 | 173400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20240528 | 173300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20240528 | 173200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20240528 | 173100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20240528 | 173000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20240528 | 172900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20240528 | 172800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20240528 | 172700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20240528 | 172600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20240528 | 172500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20240528 | 172400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20240528 | 172300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20240528 | 172200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20240528 | 172100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 93 | 20240528 | 172000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20240528 | 171900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20240528 | 171800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20240528 | 171700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20240528 | 171600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20240528 | 171500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20240528 | 171400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20240528 | 171300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20240528 | 171200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20240528 | 171100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20240528 | 171000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20240528 | 170900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20240528 | 170800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20240528 | 170700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20240528 | 170600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20240528 | 170500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20240528 | 170400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20240528 | 170300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20240528 | 170200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20240528 | 170100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20240528 | 170000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20240528 | 165900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20240528 | 165800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20240528 | 165700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20240528 | 165600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20240528 | 165500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20240528 | 165400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20240528 | 165300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20240528 | 165200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20240528 | 165100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 123 | 20240528 | 165000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20240528 | 164900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20240528 | 164800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20240528 | 164700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20240528 | 164600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20240528 | 164500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20240528 | 164400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20240528 | 164300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20240528 | 164200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20240528 | 164100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20240528 | 164000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20240528 | 163900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20240528 | 163800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20240528 | 163700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20240528 | 163600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20240528 | 163500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20240528 | 163400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20240528 | 163300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20240528 | 163200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20240528 | 163100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20240528 | 163000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20240528 | 162900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20240528 | 162800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20240528 | 162700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20240528 | 162600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20240528 | 162500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20240528 | 162400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20240528 | 162300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20240528 | 162200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20240528 | 162100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 153 | 20240528 | 162000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20240528 | 161900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20240528 | 161800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20240528 | 161700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20240528 | 161600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20240528 | 161500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20240528 | 161400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20240528 | 161300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20240528 | 161200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20240528 | 161100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20240528 | 161000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20240528 | 160900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20240528 | 160800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20240528 | 160700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20240528 | 160600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20240528 | 160500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20240528 | 160400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20240528 | 160300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20240528 | 160200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20240528 | 160100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20240528 | 160000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20240528 | 155900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20240528 | 155800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20240528 | 155700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20240528 | 155600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20240528 | 155500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20240528 | 155400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20240528 | 155300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20240528 | 155200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20240528 | 155100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 183 | 20240528 | 155000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20240528 | 154900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20240528 | 154800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20240528 | 154700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20240528 | 154600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20240528 | 154500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20240528 | 154400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20240528 | 154300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20240528 | 154200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20240528 | 154100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20240528 | 154000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20240528 | 153900 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 195 | 20240528 | 153800 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 196 | 20240528 | 153700 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 197 | 20240528 | 153600 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 198 | 20240528 | 153500 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 199 | 20240528 | 153400 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 200 | 20240528 | 153300 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 201 | 20240528 | 153200 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 202 | 20240528 | 153100 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 0 |
| 203 | 20240528 | 153000 | 1003533610 | 15230 | 15230 | 15230 | 15230 | 2809 |
| 204 | 20240528 | 152900 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 205 | 20240528 | 152800 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 206 | 20240528 | 152700 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 207 | 20240528 | 152600 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 208 | 20240528 | 152500 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 209 | 20240528 | 152400 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 210 | 20240528 | 152300 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 211 | 20240528 | 152200 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 212 | 20240528 | 152100 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 213 | 20240528 | 152000 | 960752540 | 15270 | 15270 | 15270 | 15270 | 0 |
| 214 | 20240528 | 151900 | 960752540 | 15270 | 15270 | 15270 | 15260 | 122 |
| 215 | 20240528 | 151800 | 958889710 | 15270 | 15260 | 15270 | 15260 | 3 |
| 216 | 20240528 | 151700 | 958843920 | 15260 | 15260 | 15270 | 15260 | 251 |
| 217 | 20240528 | 151600 | 955011460 | 15270 | 15270 | 15270 | 15260 | 151 |
| 218 | 20240528 | 151500 | 952706190 | 15270 | 15270 | 15270 | 15260 | 99 |
| 219 | 20240528 | 151400 | 951194470 | 15270 | 15260 | 15270 | 15260 | 181 |
| 220 | 20240528 | 151300 | 948431970 | 15260 | 15250 | 15260 | 15250 | 267 |
| 221 | 20240528 | 151200 | 944359940 | 15250 | 15240 | 15250 | 15240 | 120 |
| 222 | 20240528 | 151100 | 942531040 | 15250 | 15250 | 15250 | 15250 | 1 |
| 223 | 20240528 | 151000 | 942515790 | 15250 | 15240 | 15250 | 15240 | 558 |
| 224 | 20240528 | 150900 | 934011260 | 15250 | 15250 | 15250 | 15250 | 169 |
| 225 | 20240528 | 150800 | 931434010 | 15260 | 15260 | 15260 | 15260 | 2 |
| 226 | 20240528 | 150700 | 931403490 | 15250 | 15250 | 15250 | 15250 | 1 |
| 227 | 20240528 | 150600 | 931388240 | 15250 | 15250 | 15250 | 15250 | 199 |
| 228 | 20240528 | 150500 | 928353490 | 15250 | 15250 | 15250 | 15250 | 1 |
| 229 | 20240528 | 150400 | 928338240 | 15250 | 15250 | 15250 | 15250 | 11 |
| 230 | 20240528 | 150300 | 928170490 | 15250 | 15250 | 15250 | 15250 | 20 |
| 231 | 20240528 | 150200 | 927865490 | 15250 | 15250 | 15250 | 15250 | 340 |
| 232 | 20240528 | 150100 | 922680490 | 15250 | 15250 | 15250 | 15250 | 90 |
| 233 | 20240528 | 150000 | 921307990 | 15250 | 15250 | 15250 | 15250 | 93 |
| 234 | 20240528 | 145900 | 919889740 | 15250 | 15260 | 15260 | 15250 | 10 |
| 235 | 20240528 | 145800 | 919737190 | 15250 | 15250 | 15250 | 15250 | 10 |
| 236 | 20240528 | 145700 | 919584690 | 15250 | 15250 | 15250 | 15250 | 15 |
| 237 | 20240528 | 145600 | 919355940 | 15250 | 15250 | 15250 | 15250 | 0 |
| 238 | 20240528 | 145500 | 919355940 | 15250 | 15240 | 15250 | 15240 | 337 |
| 239 | 20240528 | 145400 | 914216760 | 15240 | 15240 | 15240 | 15240 | 99 |
| 240 | 20240528 | 145300 | 912708000 | 15240 | 15240 | 15240 | 15240 | 0 |
| 241 | 20240528 | 145200 | 912708000 | 15240 | 15240 | 15240 | 15240 | 0 |
| 242 | 20240528 | 145100 | 912708000 | 15240 | 15240 | 15240 | 15240 | 29 |
| 243 | 20240528 | 145000 | 912266040 | 15240 | 15240 | 15240 | 15240 | 1 |
| 244 | 20240528 | 144900 | 912250800 | 15240 | 15240 | 15240 | 15240 | 3 |
| 245 | 20240528 | 144800 | 912205080 | 15240 | 15240 | 15240 | 15240 | 1 |
| 246 | 20240528 | 144700 | 912189840 | 15240 | 15240 | 15240 | 15240 | 5 |
| 247 | 20240528 | 144600 | 912113640 | 15240 | 15240 | 15240 | 15240 | 0 |
| 248 | 20240528 | 144500 | 912113640 | 15240 | 15240 | 15240 | 15240 | 0 |
| 249 | 20240528 | 144400 | 912113640 | 15240 | 15240 | 15240 | 15240 | 5 |
| 250 | 20240528 | 144300 | 912037440 | 15250 | 15250 | 15250 | 15250 | 1 |
| 251 | 20240528 | 144200 | 912022190 | 15240 | 15240 | 15240 | 15240 | 0 |
| 252 | 20240528 | 144100 | 912022190 | 15240 | 15240 | 15240 | 15240 | 219 |
| 253 | 20240528 | 144000 | 908684630 | 15240 | 15240 | 15240 | 15240 | 186 |
| 254 | 20240528 | 143900 | 905849990 | 15240 | 15240 | 15240 | 15240 | 1 |
| 255 | 20240528 | 143800 | 905834750 | 15240 | 15240 | 15240 | 15240 | 0 |
| 256 | 20240528 | 143700 | 905834750 | 15240 | 15240 | 15250 | 15240 | 8 |
| 257 | 20240528 | 143600 | 905712810 | 15250 | 15250 | 15250 | 15250 | 0 |
| 258 | 20240528 | 143500 | 905712810 | 15250 | 15280 | 15280 | 15250 | 1367 |
| 259 | 20240528 | 143400 | 884862470 | 15290 | 15290 | 15290 | 15290 | 3 |
| 260 | 20240528 | 143300 | 884816600 | 15260 | 15260 | 15260 | 15260 | 0 |
| 261 | 20240528 | 143200 | 884816600 | 15260 | 15280 | 15280 | 15260 | 823 |
| 262 | 20240528 | 143100 | 872244850 | 15280 | 15280 | 15280 | 15280 | 13 |
| 263 | 20240528 | 143000 | 872046210 | 15280 | 15280 | 15280 | 15280 | 1 |
| 264 | 20240528 | 142900 | 872030930 | 15280 | 15280 | 15290 | 15280 | 102 |
| 265 | 20240528 | 142800 | 870472360 | 15290 | 15290 | 15290 | 15290 | 132 |
| 266 | 20240528 | 142700 | 868454080 | 15290 | 15290 | 15290 | 15290 | 0 |
| 267 | 20240528 | 142600 | 868454080 | 15290 | 15290 | 15290 | 15290 | 1 |
| 268 | 20240528 | 142500 | 868438790 | 15290 | 15290 | 15290 | 15290 | 496 |
| 269 | 20240528 | 142400 | 860854950 | 15280 | 15280 | 15280 | 15280 | 1 |
| 270 | 20240528 | 142300 | 860839670 | 15280 | 15280 | 15280 | 15280 | 1 |
| 271 | 20240528 | 142200 | 860824390 | 15290 | 15290 | 15290 | 15290 | 3 |
| 272 | 20240528 | 142100 | 860778520 | 15290 | 15280 | 15290 | 15280 | 29 |
| 273 | 20240528 | 142000 | 860335120 | 15280 | 15280 | 15280 | 15280 | 50 |
| 274 | 20240528 | 141900 | 859571120 | 15280 | 15280 | 15280 | 15280 | 0 |
| 275 | 20240528 | 141800 | 859571120 | 15280 | 15280 | 15280 | 15280 | 0 |
| 276 | 20240528 | 141700 | 859571120 | 15280 | 15280 | 15280 | 15280 | 0 |
| 277 | 20240528 | 141600 | 859571120 | 15280 | 15280 | 15280 | 15280 | 13 |
| 278 | 20240528 | 141500 | 859372480 | 15280 | 15280 | 15280 | 15280 | 0 |
| 279 | 20240528 | 141400 | 859372480 | 15280 | 15290 | 15290 | 15280 | 51 |
| 280 | 20240528 | 141300 | 858592700 | 15290 | 15290 | 15290 | 15290 | 40 |
| 281 | 20240528 | 141200 | 857981100 | 15280 | 15280 | 15280 | 15280 | 0 |
| 282 | 20240528 | 141100 | 857981100 | 15280 | 15280 | 15280 | 15280 | 0 |
| 283 | 20240528 | 141000 | 857981100 | 15280 | 15280 | 15280 | 15280 | 1 |
| 284 | 20240528 | 140900 | 857965820 | 15280 | 15290 | 15290 | 15280 | 10 |
| 285 | 20240528 | 140800 | 857813000 | 15290 | 15290 | 15290 | 15290 | 2 |
| 286 | 20240528 | 140700 | 857782420 | 15280 | 15280 | 15280 | 15280 | 1 |
| 287 | 20240528 | 140600 | 857767140 | 15280 | 15280 | 15280 | 15280 | 0 |
| 288 | 20240528 | 140500 | 857767140 | 15280 | 15280 | 15280 | 15280 | 1 |
| 289 | 20240528 | 140400 | 857751860 | 15270 | 15290 | 15290 | 15270 | 598 |
| 290 | 20240528 | 140300 | 848610480 | 15290 | 15290 | 15290 | 15290 | 0 |
| 291 | 20240528 | 140200 | 848610480 | 15290 | 15300 | 15300 | 15290 | 224 |
| 292 | 20240528 | 140100 | 845185310 | 15290 | 15280 | 15290 | 15280 | 251 |
| 293 | 20240528 | 140000 | 841347530 | 15280 | 15280 | 15280 | 15280 | 385 |
| 294 | 20240528 | 135900 | 835464730 | 15280 | 15280 | 15280 | 15280 | 0 |
| 295 | 20240528 | 135800 | 835464730 | 15280 | 15280 | 15280 | 15280 | 0 |
| 296 | 20240528 | 135700 | 835464730 | 15280 | 15280 | 15280 | 15280 | 1 |
| 297 | 20240528 | 135600 | 835449450 | 15280 | 15280 | 15280 | 15280 | 5 |
| 298 | 20240528 | 135500 | 835373050 | 15280 | 15280 | 15280 | 15280 | 50 |
| 299 | 20240528 | 135400 | 834609050 | 15270 | 15270 | 15270 | 15270 | 1 |
| 300 | 20240528 | 135300 | 834593780 | 15270 | 15270 | 15270 | 15270 | 200 |
| 301 | 20240528 | 135200 | 831539780 | 15270 | 15280 | 15280 | 15270 | 75 |
| 302 | 20240528 | 135100 | 830393830 | 15270 | 15270 | 15270 | 15270 | 143 |
| 303 | 20240528 | 135000 | 828210220 | 15270 | 15270 | 15270 | 15270 | 443 |
| 304 | 20240528 | 134900 | 821445610 | 15270 | 15270 | 15270 | 15270 | 10 |
| 305 | 20240528 | 134800 | 821292910 | 15270 | 15270 | 15270 | 15270 | 1 |
| 306 | 20240528 | 134700 | 821277640 | 15270 | 15270 | 15280 | 15270 | 5 |
| 307 | 20240528 | 134600 | 821201280 | 15270 | 15270 | 15270 | 15270 | 322 |
| 308 | 20240528 | 134500 | 816284340 | 15280 | 15280 | 15280 | 15280 | 1 |
| 309 | 20240528 | 134400 | 816269060 | 15260 | 15270 | 15270 | 15260 | 21 |
| 310 | 20240528 | 134300 | 815948400 | 15270 | 15270 | 15270 | 15270 | 116 |
| 311 | 20240528 | 134200 | 814177080 | 15250 | 15250 | 15250 | 15250 | 0 |
| 312 | 20240528 | 134100 | 814177080 | 15250 | 15250 | 15250 | 15250 | 41 |
| 313 | 20240528 | 134000 | 813551830 | 15250 | 15250 | 15250 | 15250 | 5 |
| 314 | 20240528 | 133900 | 813475580 | 15250 | 15250 | 15250 | 15250 | 0 |
| 315 | 20240528 | 133800 | 813475580 | 15250 | 15250 | 15250 | 15250 | 1 |
| 316 | 20240528 | 133700 | 813460330 | 15250 | 15250 | 15250 | 15250 | 0 |
| 317 | 20240528 | 133600 | 813460330 | 15250 | 15260 | 15260 | 15250 | 25 |
| 318 | 20240528 | 133500 | 813079030 | 15250 | 15250 | 15250 | 15250 | 0 |
| 319 | 20240528 | 133400 | 813079030 | 15250 | 15250 | 15250 | 15250 | 0 |
| 320 | 20240528 | 133300 | 813079030 | 15250 | 15260 | 15260 | 15250 | 260 |
| 321 | 20240528 | 133200 | 809112910 | 15290 | 15290 | 15290 | 15290 | 100 |
| 322 | 20240528 | 133100 | 807583910 | 15260 | 15260 | 15260 | 15260 | 132 |
| 323 | 20240528 | 133000 | 805569590 | 15250 | 15250 | 15250 | 15250 | 0 |
| 324 | 20240528 | 132900 | 805569590 | 15250 | 15240 | 15250 | 15240 | 91 |
| 325 | 20240528 | 132800 | 804182210 | 15240 | 15240 | 15240 | 15240 | 22 |
| 326 | 20240528 | 132700 | 803846930 | 15230 | 15230 | 15230 | 15230 | 0 |
| 327 | 20240528 | 132600 | 803846930 | 15230 | 15230 | 15230 | 15230 | 0 |
| 328 | 20240528 | 132500 | 803846930 | 15230 | 15230 | 15230 | 15230 | 151 |
| 329 | 20240528 | 132400 | 801547200 | 15240 | 15240 | 15240 | 15240 | 200 |
| 330 | 20240528 | 132300 | 798499200 | 15240 | 15240 | 15240 | 15240 | 1 |
| 331 | 20240528 | 132200 | 798483960 | 15240 | 15240 | 15240 | 15240 | 15 |
| 332 | 20240528 | 132100 | 798255360 | 15230 | 15240 | 15240 | 15230 | 136 |
| 333 | 20240528 | 132000 | 796182730 | 15240 | 15240 | 15240 | 15230 | 120 |
| 334 | 20240528 | 131900 | 794354630 | 15250 | 15250 | 15250 | 15250 | 0 |
| 335 | 20240528 | 131800 | 794354630 | 15250 | 15250 | 15250 | 15250 | 0 |
| 336 | 20240528 | 131700 | 794354630 | 15250 | 15250 | 15250 | 15250 | 1 |
| 337 | 20240528 | 131600 | 794339380 | 15240 | 15240 | 15240 | 15240 | 0 |
| 338 | 20240528 | 131500 | 794339380 | 15240 | 15230 | 15240 | 15230 | 67 |
| 339 | 20240528 | 131400 | 793318740 | 15240 | 15240 | 15240 | 15240 | 8 |
| 340 | 20240528 | 131300 | 793196820 | 15240 | 15240 | 15240 | 15240 | 52 |
| 341 | 20240528 | 131200 | 792404340 | 15230 | 15230 | 15230 | 15230 | 0 |
| 342 | 20240528 | 131100 | 792404340 | 15230 | 15230 | 15230 | 15230 | 0 |
| 343 | 20240528 | 131000 | 792404340 | 15230 | 15230 | 15230 | 15230 | 1 |
| 344 | 20240528 | 130900 | 792389110 | 15240 | 15240 | 15240 | 15240 | 3 |
| 345 | 20240528 | 130800 | 792343390 | 15230 | 15240 | 15240 | 15230 | 2 |
| 346 | 20240528 | 130700 | 792312920 | 15230 | 15240 | 15240 | 15230 | 34 |
| 347 | 20240528 | 130600 | 791794800 | 15240 | 15240 | 15240 | 15240 | 3 |
| 348 | 20240528 | 130500 | 791749080 | 15240 | 15240 | 15240 | 15240 | 12 |
| 349 | 20240528 | 130400 | 791566200 | 15230 | 15230 | 15230 | 15230 | 1 |
| 350 | 20240528 | 130300 | 791550970 | 15230 | 15230 | 15230 | 15230 | 0 |
| 351 | 20240528 | 130200 | 791550970 | 15230 | 15230 | 15230 | 15230 | 0 |
| 352 | 20240528 | 130100 | 791550970 | 15230 | 15230 | 15240 | 15230 | 122 |
| 353 | 20240528 | 130000 | 789692700 | 15230 | 15230 | 15230 | 15230 | 406 |
| 354 | 20240528 | 125900 | 783509320 | 15240 | 15240 | 15240 | 15240 | 180 |
| 355 | 20240528 | 125800 | 780766120 | 15240 | 15240 | 15240 | 15240 | 248 |
| 356 | 20240528 | 125700 | 776986600 | 15240 | 15240 | 15240 | 15240 | 128 |
| 357 | 20240528 | 125600 | 775035880 | 15240 | 15240 | 15240 | 15240 | 20 |
| 358 | 20240528 | 125500 | 774731080 | 15240 | 15240 | 15240 | 15230 | 100 |
| 359 | 20240528 | 125400 | 773207430 | 15250 | 15250 | 15250 | 15250 | 0 |
| 360 | 20240528 | 125300 | 773207430 | 15250 | 15250 | 15250 | 15250 | 0 |
| 361 | 20240528 | 125200 | 773207430 | 15250 | 15250 | 15250 | 15250 | 248 |
| 362 | 20240528 | 125100 | 769425430 | 15250 | 15250 | 15250 | 15250 | 0 |
| 363 | 20240528 | 125000 | 769425430 | 15250 | 15250 | 15250 | 15250 | 0 |
| 364 | 20240528 | 124900 | 769425430 | 15250 | 15250 | 15250 | 15250 | 30 |
| 365 | 20240528 | 124800 | 768967930 | 15230 | 15230 | 15230 | 15230 | 54 |
| 366 | 20240528 | 124700 | 768145510 | 15230 | 15230 | 15230 | 15230 | 0 |
| 367 | 20240528 | 124600 | 768145510 | 15230 | 15230 | 15230 | 15230 | 10 |
| 368 | 20240528 | 124500 | 767993210 | 15230 | 15240 | 15240 | 15230 | 281 |
| 369 | 20240528 | 124400 | 763713570 | 15240 | 15240 | 15240 | 15240 | 0 |
| 370 | 20240528 | 124300 | 763713570 | 15240 | 15250 | 15250 | 15240 | 105 |
| 371 | 20240528 | 124200 | 762113350 | 15240 | 15240 | 15240 | 15240 | 150 |
| 372 | 20240528 | 124100 | 759827350 | 15240 | 15240 | 15240 | 15240 | 121 |
| 373 | 20240528 | 124000 | 757983310 | 15240 | 15240 | 15240 | 15240 | 0 |
| 374 | 20240528 | 123900 | 757983310 | 15240 | 15240 | 15240 | 15240 | 100 |
| 375 | 20240528 | 123800 | 756459310 | 15240 | 15240 | 15240 | 15240 | 9 |
| 376 | 20240528 | 123700 | 756322150 | 15240 | 15240 | 15240 | 15240 | 19 |
| 377 | 20240528 | 123600 | 756032590 | 15250 | 15260 | 15260 | 15250 | 1209 |
| 378 | 20240528 | 123500 | 737587970 | 15270 | 15270 | 15270 | 15270 | 0 |
| 379 | 20240528 | 123400 | 737587970 | 15270 | 15290 | 15290 | 15270 | 322 |
| 380 | 20240528 | 123300 | 732670930 | 15290 | 15290 | 15290 | 15290 | 102 |
| 381 | 20240528 | 123200 | 731111350 | 15270 | 15270 | 15270 | 15270 | 21 |
| 382 | 20240528 | 123100 | 730790680 | 15270 | 15270 | 15270 | 15270 | 0 |
| 383 | 20240528 | 123000 | 730790680 | 15270 | 15270 | 15270 | 15270 | 10 |
| 384 | 20240528 | 122900 | 730637980 | 15270 | 15280 | 15280 | 15270 | 97 |
| 385 | 20240528 | 122800 | 729156080 | 15290 | 15290 | 15290 | 15290 | 17 |
| 386 | 20240528 | 122700 | 728896150 | 15290 | 15290 | 15290 | 15290 | 59 |
| 387 | 20240528 | 122600 | 727994040 | 15290 | 15290 | 15290 | 15290 | 0 |
| 388 | 20240528 | 122500 | 727994040 | 15290 | 15290 | 15290 | 15290 | 1 |
| 389 | 20240528 | 122400 | 727978750 | 15290 | 15290 | 15290 | 15290 | 0 |
| 390 | 20240528 | 122300 | 727978750 | 15290 | 15290 | 15290 | 15290 | 157 |
| 391 | 20240528 | 122200 | 725578220 | 15290 | 15290 | 15290 | 15290 | 1 |
| 392 | 20240528 | 122100 | 725562930 | 15290 | 15290 | 15290 | 15290 | 1 |
| 393 | 20240528 | 122000 | 725547640 | 15280 | 15280 | 15280 | 15280 | 2 |
| 394 | 20240528 | 121900 | 725517080 | 15270 | 15270 | 15270 | 15270 | 1 |
| 395 | 20240528 | 121800 | 725501810 | 15270 | 15270 | 15270 | 15270 | 49 |
| 396 | 20240528 | 121700 | 724753580 | 15270 | 15270 | 15270 | 15270 | 1 |
| 397 | 20240528 | 121600 | 724738310 | 15270 | 15270 | 15270 | 15270 | 321 |
| 398 | 20240528 | 121500 | 719836640 | 15270 | 15290 | 15290 | 15270 | 6 |
| 399 | 20240528 | 121400 | 719744920 | 15290 | 15290 | 15290 | 15290 | 513 |
| 400 | 20240528 | 121300 | 711901150 | 15270 | 15270 | 15270 | 15270 | 0 |
| 401 | 20240528 | 121200 | 711901150 | 15270 | 15270 | 15270 | 15270 | 5 |
| 402 | 20240528 | 121100 | 711824800 | 15270 | 15290 | 15290 | 15270 | 25 |
| 403 | 20240528 | 121000 | 711442950 | 15290 | 15290 | 15290 | 15290 | 5 |
| 404 | 20240528 | 120900 | 711366500 | 15290 | 15270 | 15290 | 15270 | 101 |
| 405 | 20240528 | 120800 | 709822230 | 15290 | 15290 | 15290 | 15290 | 0 |
| 406 | 20240528 | 120700 | 709822230 | 15290 | 15290 | 15290 | 15290 | 110 |
| 407 | 20240528 | 120600 | 708140330 | 15290 | 15290 | 15290 | 15290 | 0 |
| 408 | 20240528 | 120500 | 708140330 | 15290 | 15290 | 15290 | 15290 | 0 |
| 409 | 20240528 | 120400 | 708140330 | 15290 | 15270 | 15290 | 15270 | 118 |
| 410 | 20240528 | 120300 | 706337470 | 15270 | 15270 | 15270 | 15270 | 0 |
| 411 | 20240528 | 120200 | 706337470 | 15270 | 15270 | 15270 | 15270 | 1 |
| 412 | 20240528 | 120100 | 706322200 | 15280 | 15280 | 15280 | 15280 | 192 |
| 413 | 20240528 | 120000 | 703388440 | 15280 | 15290 | 15290 | 15280 | 27 |
| 414 | 20240528 | 115900 | 702975630 | 15280 | 15280 | 15280 | 15280 | 16 |
| 415 | 20240528 | 115800 | 702731150 | 15280 | 15280 | 15280 | 15280 | 0 |
| 416 | 20240528 | 115700 | 702731150 | 15280 | 15280 | 15280 | 15280 | 32 |
| 417 | 20240528 | 115600 | 702242190 | 15270 | 15270 | 15270 | 15270 | 8 |
| 418 | 20240528 | 115500 | 702120030 | 15270 | 15280 | 15280 | 15270 | 68 |
| 419 | 20240528 | 115400 | 701081600 | 15270 | 15270 | 15270 | 15270 | 0 |
| 420 | 20240528 | 115300 | 701081600 | 15270 | 15270 | 15270 | 15270 | 0 |
| 421 | 20240528 | 115200 | 701081600 | 15270 | 15270 | 15270 | 15270 | 0 |
| 422 | 20240528 | 115100 | 701081600 | 15270 | 15270 | 15270 | 15270 | 0 |
| 423 | 20240528 | 115000 | 701081600 | 15270 | 15270 | 15270 | 15270 | 30 |
| 424 | 20240528 | 114900 | 700623500 | 15270 | 15270 | 15270 | 15270 | 2 |
| 425 | 20240528 | 114800 | 700592960 | 15260 | 15260 | 15260 | 15260 | 300 |
| 426 | 20240528 | 114700 | 696014960 | 15260 | 15260 | 15260 | 15260 | 0 |
| 427 | 20240528 | 114600 | 696014960 | 15260 | 15260 | 15260 | 15260 | 1 |
| 428 | 20240528 | 114500 | 695999700 | 15260 | 15260 | 15260 | 15260 | 1 |
| 429 | 20240528 | 114400 | 695984440 | 15260 | 15260 | 15260 | 15260 | 0 |
| 430 | 20240528 | 114300 | 695984440 | 15260 | 15260 | 15260 | 15260 | 230 |
| 431 | 20240528 | 114200 | 692474640 | 15260 | 15260 | 15260 | 15260 | 1 |
| 432 | 20240528 | 114100 | 692459380 | 15260 | 15260 | 15260 | 15260 | 0 |
| 433 | 20240528 | 114000 | 692459380 | 15260 | 15260 | 15260 | 15260 | 15 |
| 434 | 20240528 | 113900 | 692230480 | 15260 | 15270 | 15270 | 15260 | 1009 |
| 435 | 20240528 | 113800 | 676832330 | 15270 | 15300 | 15300 | 15270 | 692 |
| 436 | 20240528 | 113700 | 666254640 | 15320 | 15320 | 15320 | 15320 | 0 |
| 437 | 20240528 | 113600 | 666254640 | 15320 | 15310 | 15320 | 15310 | 377 |
| 438 | 20240528 | 113500 | 660479770 | 15310 | 15320 | 15320 | 15310 | 53 |
| 439 | 20240528 | 113400 | 659668310 | 15320 | 15320 | 15320 | 15320 | 0 |
| 440 | 20240528 | 113300 | 659668310 | 15320 | 15320 | 15320 | 15310 | 1423 |
| 441 | 20240528 | 113200 | 637869210 | 15330 | 15330 | 15330 | 15330 | 11 |
| 442 | 20240528 | 113100 | 637700580 | 15320 | 15320 | 15320 | 15320 | 1 |
| 443 | 20240528 | 113000 | 637685260 | 15330 | 15330 | 15330 | 15330 | 10 |
| 444 | 20240528 | 112900 | 637531960 | 15330 | 15330 | 15330 | 15330 | 0 |
| 445 | 20240528 | 112800 | 637531960 | 15330 | 15330 | 15330 | 15330 | 36 |
| 446 | 20240528 | 112700 | 636980080 | 15330 | 15330 | 15330 | 15330 | 0 |
| 447 | 20240528 | 112600 | 636980080 | 15330 | 15330 | 15330 | 15330 | 1 |
| 448 | 20240528 | 112500 | 636964750 | 15330 | 15340 | 15340 | 15330 | 147 |
| 449 | 20240528 | 112400 | 634710470 | 15350 | 15370 | 15370 | 15350 | 358 |
| 450 | 20240528 | 112300 | 629214740 | 15370 | 15370 | 15370 | 15370 | 1 |
| 451 | 20240528 | 112200 | 629199370 | 15360 | 15360 | 15360 | 15360 | 0 |
| 452 | 20240528 | 112100 | 629199370 | 15360 | 15360 | 15360 | 15360 | 1 |
| 453 | 20240528 | 112000 | 629184010 | 15350 | 15350 | 15350 | 15350 | 0 |
| 454 | 20240528 | 111900 | 629184010 | 15350 | 15370 | 15370 | 15350 | 164 |
| 455 | 20240528 | 111800 | 626663350 | 15370 | 15370 | 15370 | 15370 | 100 |
| 456 | 20240528 | 111700 | 625126350 | 15370 | 15370 | 15370 | 15370 | 3 |
| 457 | 20240528 | 111600 | 625080240 | 15370 | 15370 | 15370 | 15370 | 7 |
| 458 | 20240528 | 111500 | 624972650 | 15370 | 15370 | 15370 | 15370 | 1 |
| 459 | 20240528 | 111400 | 624957280 | 15350 | 15360 | 15360 | 15350 | 174 |
| 460 | 20240528 | 111300 | 622286290 | 15360 | 15360 | 15360 | 15360 | 25 |
| 461 | 20240528 | 111200 | 621902290 | 15370 | 15370 | 15370 | 15370 | 0 |
| 462 | 20240528 | 111100 | 621902290 | 15370 | 15370 | 15370 | 15370 | 488 |
| 463 | 20240528 | 111000 | 614401730 | 15370 | 15370 | 15370 | 15370 | 4 |
| 464 | 20240528 | 110900 | 614340250 | 15370 | 15370 | 15370 | 15370 | 798 |
| 465 | 20240528 | 110800 | 602074990 | 15370 | 15370 | 15370 | 15370 | 152 |
| 466 | 20240528 | 110700 | 599738750 | 15360 | 15360 | 15360 | 15360 | 99 |
| 467 | 20240528 | 110600 | 598218110 | 15370 | 15380 | 15380 | 15370 | 248 |
| 468 | 20240528 | 110500 | 594404200 | 15380 | 15400 | 15400 | 15380 | 707 |
| 469 | 20240528 | 110400 | 583522990 | 15400 | 15400 | 15400 | 15400 | 58 |
| 470 | 20240528 | 110300 | 582629790 | 15400 | 15400 | 15410 | 15400 | 48 |
| 471 | 20240528 | 110200 | 581890490 | 15410 | 15400 | 15410 | 15400 | 206 |
| 472 | 20240528 | 110100 | 578718070 | 15400 | 15390 | 15400 | 15390 | 736 |
| 473 | 20240528 | 110000 | 567388290 | 15400 | 15400 | 15400 | 15400 | 502 |
| 474 | 20240528 | 105900 | 559657490 | 15400 | 15400 | 15400 | 15390 | 297 |
| 475 | 20240528 | 105800 | 555085490 | 15400 | 15400 | 15400 | 15400 | 2 |
| 476 | 20240528 | 105700 | 555054690 | 15390 | 15400 | 15400 | 15390 | 558 |
| 477 | 20240528 | 105600 | 546466430 | 15390 | 15390 | 15390 | 15390 | 131 |
| 478 | 20240528 | 105500 | 544450340 | 15390 | 15390 | 15390 | 15380 | 377 |
| 479 | 20240528 | 105400 | 538648710 | 15380 | 15370 | 15380 | 15370 | 452 |
| 480 | 20240528 | 105300 | 531698650 | 15350 | 15360 | 15360 | 15350 | 280 |
| 481 | 20240528 | 105200 | 527400150 | 15370 | 15370 | 15370 | 15370 | 100 |
| 482 | 20240528 | 105100 | 525863150 | 15370 | 15370 | 15370 | 15370 | 300 |
| 483 | 20240528 | 105000 | 521252150 | 15370 | 15360 | 15370 | 15320 | 28 |
| 484 | 20240528 | 104900 | 520822140 | 15360 | 15360 | 15360 | 15340 | 230 |
| 485 | 20240528 | 104800 | 517291120 | 15360 | 15360 | 15360 | 15360 | 207 |
| 486 | 20240528 | 104700 | 514111600 | 15360 | 15360 | 15360 | 15360 | 2 |
| 487 | 20240528 | 104600 | 514080880 | 15360 | 15360 | 15360 | 15360 | 20 |
| 488 | 20240528 | 104500 | 513773680 | 15360 | 15370 | 15370 | 15360 | 110 |
| 489 | 20240528 | 104400 | 512084000 | 15370 | 15360 | 15370 | 15360 | 67 |
| 490 | 20240528 | 104300 | 511054220 | 15360 | 15350 | 15360 | 15350 | 587 |
| 491 | 20240528 | 104200 | 502040870 | 15350 | 15340 | 15350 | 15340 | 39 |
| 492 | 20240528 | 104100 | 501442570 | 15340 | 15330 | 15340 | 15330 | 167 |
| 493 | 20240528 | 104000 | 498880800 | 15330 | 15320 | 15330 | 15300 | 553 |
| 494 | 20240528 | 103900 | 490407850 | 15320 | 15310 | 15320 | 15310 | 60 |
| 495 | 20240528 | 103800 | 489488750 | 15300 | 15300 | 15300 | 15300 | 1 |
| 496 | 20240528 | 103700 | 489473450 | 15300 | 15290 | 15300 | 15290 | 25 |
| 497 | 20240528 | 103600 | 489090970 | 15290 | 15290 | 15290 | 15290 | 50 |
| 498 | 20240528 | 103500 | 488326470 | 15270 | 15270 | 15270 | 15270 | 0 |
| 499 | 20240528 | 103400 | 488326470 | 15270 | 15270 | 15270 | 15270 | 63 |
| 500 | 20240528 | 103300 | 487364460 | 15270 | 15260 | 15270 | 15250 | 3171 |
| 501 | 20240528 | 103200 | 438965880 | 15250 | 15250 | 15250 | 15250 | 20 |
| 502 | 20240528 | 103100 | 438660880 | 15250 | 15260 | 15270 | 15250 | 301 |
| 503 | 20240528 | 103000 | 434068710 | 15260 | 15260 | 15260 | 15260 | 64 |
| 504 | 20240528 | 102900 | 433092070 | 15270 | 15270 | 15270 | 15260 | 102 |
| 505 | 20240528 | 102800 | 431534540 | 15270 | 15270 | 15270 | 15270 | 14 |
| 506 | 20240528 | 102700 | 431320760 | 15270 | 15260 | 15270 | 15260 | 2 |
| 507 | 20240528 | 102600 | 431290230 | 15270 | 15270 | 15270 | 15270 | 65 |
| 508 | 20240528 | 102500 | 430297680 | 15270 | 15280 | 15280 | 15270 | 206 |
| 509 | 20240528 | 102400 | 427151740 | 15290 | 15300 | 15300 | 15290 | 419 |
| 510 | 20240528 | 102300 | 420741080 | 15300 | 15320 | 15320 | 15300 | 573 |
| 511 | 20240528 | 102200 | 411965080 | 15320 | 15320 | 15320 | 15320 | 6 |
| 512 | 20240528 | 102100 | 411873160 | 15310 | 15310 | 15310 | 15310 | 0 |
| 513 | 20240528 | 102000 | 411873160 | 15310 | 15300 | 15310 | 15300 | 24 |
| 514 | 20240528 | 101900 | 411505940 | 15320 | 15320 | 15320 | 15320 | 0 |
| 515 | 20240528 | 101800 | 411505940 | 15320 | 15300 | 15320 | 15290 | 283 |
| 516 | 20240528 | 101700 | 407170430 | 15300 | 15300 | 15300 | 15300 | 4 |
| 517 | 20240528 | 101600 | 407109230 | 15300 | 15300 | 15300 | 15300 | 97 |
| 518 | 20240528 | 101500 | 405625130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 519 | 20240528 | 101400 | 405625130 | 15300 | 15300 | 15300 | 15300 | 0 |
| 520 | 20240528 | 101300 | 405625130 | 15300 | 15300 | 15300 | 15300 | 76 |
| 521 | 20240528 | 101200 | 404462330 | 15340 | 15340 | 15340 | 15300 | 67 |
| 522 | 20240528 | 101100 | 403435880 | 15300 | 15340 | 15340 | 15300 | 3 |
| 523 | 20240528 | 101000 | 403389900 | 15310 | 15330 | 15330 | 15310 | 608 |
| 524 | 20240528 | 100900 | 394069280 | 15330 | 15330 | 15330 | 15330 | 170 |
| 525 | 20240528 | 100800 | 391463180 | 15330 | 15330 | 15330 | 15330 | 13 |
| 526 | 20240528 | 100700 | 391263890 | 15330 | 15330 | 15330 | 15330 | 88 |
| 527 | 20240528 | 100600 | 389914850 | 15330 | 15310 | 15340 | 15310 | 1494 |
| 528 | 20240528 | 100500 | 367014840 | 15300 | 15290 | 15300 | 15290 | 16 |
| 529 | 20240528 | 100400 | 366770140 | 15270 | 15270 | 15270 | 15270 | 1 |
| 530 | 20240528 | 100300 | 366754870 | 15300 | 15300 | 15320 | 15300 | 252 |
| 531 | 20240528 | 100200 | 362896980 | 15250 | 15260 | 15270 | 15250 | 1271 |
| 532 | 20240528 | 100100 | 343496070 | 15260 | 15260 | 15260 | 15260 | 4 |
| 533 | 20240528 | 100000 | 343435030 | 15270 | 15270 | 15270 | 15270 | 98 |
| 534 | 20240528 | 095900 | 341938570 | 15270 | 15230 | 15270 | 15230 | 1326 |
| 535 | 20240528 | 095800 | 321724390 | 15220 | 15230 | 15230 | 15220 | 877 |
| 536 | 20240528 | 095700 | 308367800 | 15230 | 15230 | 15230 | 15230 | 2 |
| 537 | 20240528 | 095600 | 308337340 | 15230 | 15230 | 15230 | 15230 | 228 |
| 538 | 20240528 | 095500 | 304864900 | 15230 | 15230 | 15230 | 15230 | 444 |
| 539 | 20240528 | 095400 | 298102780 | 15220 | 15230 | 15230 | 15220 | 789 |
| 540 | 20240528 | 095300 | 286093180 | 15210 | 15220 | 15220 | 15210 | 800 |
| 541 | 20240528 | 095200 | 273922060 | 15250 | 15250 | 15250 | 15250 | 90 |
| 542 | 20240528 | 095100 | 272549560 | 15260 | 15260 | 15260 | 15260 | 64 |
| 543 | 20240528 | 095000 | 271572920 | 15260 | 15270 | 15270 | 15260 | 283 |
| 544 | 20240528 | 094900 | 267251520 | 15270 | 15230 | 15270 | 15210 | 1825 |
| 545 | 20240528 | 094800 | 239459540 | 15230 | 15230 | 15240 | 15230 | 75 |
| 546 | 20240528 | 094700 | 238316650 | 15230 | 15240 | 15240 | 15230 | 74 |
| 547 | 20240528 | 094600 | 237189120 | 15230 | 15240 | 15240 | 15230 | 369 |
| 548 | 20240528 | 094500 | 231569220 | 15230 | 15230 | 15230 | 15230 | 100 |
| 549 | 20240528 | 094400 | 230046220 | 15270 | 15280 | 15280 | 15270 | 18 |
| 550 | 20240528 | 094300 | 229771290 | 15250 | 15250 | 15250 | 15250 | 6 |
| 551 | 20240528 | 094200 | 229679790 | 15250 | 15270 | 15290 | 15250 | 1305 |
| 552 | 20240528 | 094100 | 209754790 | 15270 | 15270 | 15270 | 15270 | 43 |
| 553 | 20240528 | 094000 | 209098180 | 15270 | 15260 | 15270 | 15260 | 120 |
| 554 | 20240528 | 093900 | 207266080 | 15260 | 15260 | 15260 | 15260 | 121 |
| 555 | 20240528 | 093800 | 205419620 | 15270 | 15260 | 15270 | 15260 | 31 |
| 556 | 20240528 | 093700 | 204946550 | 15280 | 15260 | 15280 | 15260 | 1079 |
| 557 | 20240528 | 093600 | 188467790 | 15260 | 15230 | 15260 | 15220 | 974 |
| 558 | 20240528 | 093500 | 173628670 | 15230 | 15230 | 15230 | 15230 | 251 |
| 559 | 20240528 | 093400 | 169805940 | 15250 | 15260 | 15260 | 15230 | 1724 |
| 560 | 20240528 | 093300 | 143531520 | 15270 | 15270 | 15270 | 15270 | 4 |
| 561 | 20240528 | 093200 | 143470440 | 15280 | 15290 | 15290 | 15280 | 11 |
| 562 | 20240528 | 093100 | 143302260 | 15300 | 15300 | 15300 | 15300 | 3 |
| 563 | 20240528 | 093000 | 143256360 | 15250 | 15250 | 15250 | 15250 | 29 |
| 564 | 20240528 | 092900 | 142814110 | 15280 | 15300 | 15300 | 15280 | 17 |
| 565 | 20240528 | 092800 | 142554330 | 15300 | 15250 | 15300 | 15250 | 8 |
| 566 | 20240528 | 092700 | 142432030 | 15240 | 15240 | 15250 | 15230 | 301 |
| 567 | 20240528 | 092600 | 137842490 | 15240 | 15280 | 15280 | 15240 | 302 |
| 568 | 20240528 | 092500 | 133239930 | 15280 | 15280 | 15280 | 15280 | 105 |
| 569 | 20240528 | 092400 | 131635530 | 15280 | 15330 | 15330 | 15280 | 300 |
| 570 | 20240528 | 092300 | 127040710 | 15330 | 15340 | 15340 | 15330 | 186 |
| 571 | 20240528 | 092200 | 124188630 | 15330 | 15350 | 15350 | 15330 | 28 |
| 572 | 20240528 | 092100 | 123758990 | 15330 | 15330 | 15330 | 15330 | 93 |
| 573 | 20240528 | 092000 | 122333300 | 15340 | 15330 | 15340 | 15330 | 375 |
| 574 | 20240528 | 091900 | 116580900 | 15330 | 15290 | 15340 | 15280 | 640 |
| 575 | 20240528 | 091800 | 106780730 | 15280 | 15240 | 15280 | 15230 | 166 |
| 576 | 20240528 | 091700 | 104246410 | 15230 | 15250 | 15270 | 15230 | 366 |
| 577 | 20240528 | 091600 | 98665370 | 15250 | 15250 | 15250 | 15250 | 50 |
| 578 | 20240528 | 091500 | 97902870 | 15260 | 15270 | 15270 | 15260 | 157 |
| 579 | 20240528 | 091400 | 95505930 | 15260 | 15280 | 15280 | 15260 | 699 |
| 580 | 20240528 | 091300 | 84825810 | 15290 | 15290 | 15290 | 15290 | 183 |
| 581 | 20240528 | 091200 | 82027740 | 15300 | 15300 | 15300 | 15300 | 306 |
| 582 | 20240528 | 091100 | 77345940 | 15320 | 15310 | 15320 | 15280 | 222 |
| 583 | 20240528 | 091000 | 73949680 | 15320 | 15320 | 15320 | 15320 | 6 |
| 584 | 20240528 | 090900 | 73857760 | 15320 | 15300 | 15320 | 15300 | 200 |
| 585 | 20240528 | 090800 | 70796440 | 15320 | 15300 | 15320 | 15300 | 71 |
| 586 | 20240528 | 090700 | 69710120 | 15280 | 15300 | 15340 | 15280 | 611 |
| 587 | 20240528 | 090600 | 60346520 | 15300 | 15300 | 15310 | 15300 | 388 |
| 588 | 20240528 | 090500 | 54407830 | 15300 | 15260 | 15310 | 15260 | 210 |
| 589 | 20240528 | 090400 | 51200600 | 15250 | 15270 | 15280 | 15250 | 65 |
| 590 | 20240528 | 090300 | 50207560 | 15280 | 15240 | 15280 | 15240 | 1138 |
| 591 | 20240528 | 090200 | 32852360 | 15200 | 15240 | 15240 | 15200 | 160 |
| 592 | 20240528 | 090100 | 30416440 | 15240 | 15240 | 15240 | 15240 | 22 |
| 593 | 20240528 | 090000 | 30081160 | 15240 | 15200 | 15240 | 15200 | 1979 |