33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 3 | 20240521 | 192800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 4 | 20240521 | 192700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 5 | 20240521 | 192600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 6 | 20240521 | 192500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 7 | 20240521 | 192400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 8 | 20240521 | 192300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 9 | 20240521 | 192200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 10 | 20240521 | 192100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 11 | 20240521 | 192000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 12 | 20240521 | 191900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 13 | 20240521 | 191800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 14 | 20240521 | 191700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 15 | 20240521 | 191600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 16 | 20240521 | 191500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 17 | 20240521 | 191400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 18 | 20240521 | 191300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 19 | 20240521 | 191200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 20 | 20240521 | 191100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 21 | 20240521 | 191000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 22 | 20240521 | 190900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 23 | 20240521 | 190800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 24 | 20240521 | 190700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 25 | 20240521 | 190600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 26 | 20240521 | 190500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 27 | 20240521 | 190400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 28 | 20240521 | 190300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 29 | 20240521 | 190200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 30 | 20240521 | 190100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 31 | 20240521 | 190000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 32 | 20240521 | 185900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 33 | 20240521 | 185800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 34 | 20240521 | 185700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 35 | 20240521 | 185600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 36 | 20240521 | 185500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 37 | 20240521 | 185400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 38 | 20240521 | 185300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 39 | 20240521 | 185200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 40 | 20240521 | 185100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 41 | 20240521 | 185000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 42 | 20240521 | 184900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 43 | 20240521 | 184800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 44 | 20240521 | 184700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 45 | 20240521 | 184600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 46 | 20240521 | 184500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 47 | 20240521 | 184400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 48 | 20240521 | 184300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 49 | 20240521 | 184200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 50 | 20240521 | 184100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 51 | 20240521 | 184000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 52 | 20240521 | 183900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 53 | 20240521 | 183800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 54 | 20240521 | 183700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 55 | 20240521 | 183600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 56 | 20240521 | 183500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 57 | 20240521 | 183400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 58 | 20240521 | 183300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 59 | 20240521 | 183200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 60 | 20240521 | 183100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 61 | 20240521 | 183000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 62 | 20240521 | 182900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 63 | 20240521 | 182800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 64 | 20240521 | 182700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 65 | 20240521 | 182600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 66 | 20240521 | 182500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 67 | 20240521 | 182400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 68 | 20240521 | 182300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 69 | 20240521 | 182200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 70 | 20240521 | 182100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 71 | 20240521 | 182000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 72 | 20240521 | 181900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 73 | 20240521 | 181800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 74 | 20240521 | 181700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 75 | 20240521 | 181600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 76 | 20240521 | 181500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 77 | 20240521 | 181400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 78 | 20240521 | 181300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 79 | 20240521 | 181200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 80 | 20240521 | 181100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 81 | 20240521 | 181000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 82 | 20240521 | 180900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 83 | 20240521 | 180800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 84 | 20240521 | 180700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 85 | 20240521 | 180600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 86 | 20240521 | 180500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 87 | 20240521 | 180400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 88 | 20240521 | 180300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 89 | 20240521 | 180200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 90 | 20240521 | 180100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 91 | 20240521 | 180000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 92 | 20240521 | 175900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 93 | 20240521 | 175800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 94 | 20240521 | 175700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 95 | 20240521 | 175600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 96 | 20240521 | 175500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 97 | 20240521 | 175400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 98 | 20240521 | 175300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 99 | 20240521 | 175200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 100 | 20240521 | 175100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 101 | 20240521 | 175000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 102 | 20240521 | 174900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 103 | 20240521 | 174800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 104 | 20240521 | 174700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 105 | 20240521 | 174600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 106 | 20240521 | 174500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 107 | 20240521 | 174400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 108 | 20240521 | 174300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 109 | 20240521 | 174200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 110 | 20240521 | 174100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 111 | 20240521 | 174000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 112 | 20240521 | 173900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 113 | 20240521 | 173800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 114 | 20240521 | 173700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 115 | 20240521 | 173600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 116 | 20240521 | 173500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 117 | 20240521 | 173400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 118 | 20240521 | 173300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 119 | 20240521 | 173200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 120 | 20240521 | 173100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 121 | 20240521 | 173000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 122 | 20240521 | 172900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 123 | 20240521 | 172800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 124 | 20240521 | 172700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 125 | 20240521 | 172600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 126 | 20240521 | 172500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 127 | 20240521 | 172400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 128 | 20240521 | 172300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 129 | 20240521 | 172200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 130 | 20240521 | 172100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 131 | 20240521 | 172000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 132 | 20240521 | 171900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 133 | 20240521 | 171800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 134 | 20240521 | 171700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 135 | 20240521 | 171600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 136 | 20240521 | 171500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 137 | 20240521 | 171400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 138 | 20240521 | 171300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 139 | 20240521 | 171200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 140 | 20240521 | 171100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 141 | 20240521 | 171000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 142 | 20240521 | 170900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 143 | 20240521 | 170800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 144 | 20240521 | 170700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 145 | 20240521 | 170600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 146 | 20240521 | 170500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 147 | 20240521 | 170400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 148 | 20240521 | 170300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 149 | 20240521 | 170200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 150 | 20240521 | 170100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 151 | 20240521 | 170000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 152 | 20240521 | 165900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 153 | 20240521 | 165800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 154 | 20240521 | 165700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 155 | 20240521 | 165600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 156 | 20240521 | 165500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 157 | 20240521 | 165400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 158 | 20240521 | 165300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 159 | 20240521 | 165200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 160 | 20240521 | 165100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 161 | 20240521 | 165000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 162 | 20240521 | 164900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 163 | 20240521 | 164800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 164 | 20240521 | 164700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 165 | 20240521 | 164600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 166 | 20240521 | 164500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 167 | 20240521 | 164400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 168 | 20240521 | 164300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 169 | 20240521 | 164200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 170 | 20240521 | 164100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 171 | 20240521 | 164000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 172 | 20240521 | 163900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 173 | 20240521 | 163800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 174 | 20240521 | 163700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 175 | 20240521 | 163600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 176 | 20240521 | 163500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 177 | 20240521 | 163400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 178 | 20240521 | 163300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 179 | 20240521 | 163200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 180 | 20240521 | 163100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 181 | 20240521 | 163000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 182 | 20240521 | 162900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 183 | 20240521 | 162800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 184 | 20240521 | 162700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 185 | 20240521 | 162600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 186 | 20240521 | 162500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 187 | 20240521 | 162400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 188 | 20240521 | 162300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 189 | 20240521 | 162200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 190 | 20240521 | 162100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 191 | 20240521 | 162000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 192 | 20240521 | 161900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 193 | 20240521 | 161800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 194 | 20240521 | 161700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 195 | 20240521 | 161600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 196 | 20240521 | 161500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 197 | 20240521 | 161400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 198 | 20240521 | 161300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 199 | 20240521 | 161200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 200 | 20240521 | 161100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 201 | 20240521 | 161000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 202 | 20240521 | 160900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 203 | 20240521 | 160800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 204 | 20240521 | 160700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 205 | 20240521 | 160600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 206 | 20240521 | 160500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 207 | 20240521 | 160400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 208 | 20240521 | 160300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 209 | 20240521 | 160200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 210 | 20240521 | 160100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 211 | 20240521 | 160000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 212 | 20240521 | 155900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 213 | 20240521 | 155800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 214 | 20240521 | 155700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 215 | 20240521 | 155600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 216 | 20240521 | 155500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 217 | 20240521 | 155400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 218 | 20240521 | 155300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 219 | 20240521 | 155200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 220 | 20240521 | 155100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 221 | 20240521 | 155000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 222 | 20240521 | 154900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 223 | 20240521 | 154800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 224 | 20240521 | 154700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 225 | 20240521 | 154600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 226 | 20240521 | 154500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 227 | 20240521 | 154400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 228 | 20240521 | 154300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 229 | 20240521 | 154200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 230 | 20240521 | 154100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 231 | 20240521 | 154000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 232 | 20240521 | 153900 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 233 | 20240521 | 153800 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 234 | 20240521 | 153700 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 235 | 20240521 | 153600 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 236 | 20240521 | 153500 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 237 | 20240521 | 153400 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 238 | 20240521 | 153300 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 239 | 20240521 | 153200 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 240 | 20240521 | 153100 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 0 |
| 241 | 20240521 | 153000 | 2659213270 | 19440 | 19440 | 19440 | 19440 | 2905 |
| 242 | 20240521 | 152900 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 243 | 20240521 | 152800 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 244 | 20240521 | 152700 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 245 | 20240521 | 152600 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 246 | 20240521 | 152500 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 247 | 20240521 | 152400 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 248 | 20240521 | 152300 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 249 | 20240521 | 152200 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 250 | 20240521 | 152100 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 251 | 20240521 | 152000 | 2602740070 | 19360 | 19360 | 19360 | 19360 | 0 |
| 252 | 20240521 | 151900 | 2602740070 | 19360 | 19390 | 19400 | 19360 | 126 |
| 253 | 20240521 | 151800 | 2600297410 | 19390 | 19380 | 19390 | 19380 | 110 |
| 254 | 20240521 | 151700 | 2598164750 | 19390 | 19390 | 19400 | 19370 | 189 |
| 255 | 20240521 | 151600 | 2594499500 | 19390 | 19390 | 19390 | 19390 | 62 |
| 256 | 20240521 | 151500 | 2593297320 | 19370 | 19380 | 19400 | 19370 | 184 |
| 257 | 20240521 | 151400 | 2589729660 | 19380 | 19390 | 19410 | 19370 | 892 |
| 258 | 20240521 | 151300 | 2572424680 | 19390 | 19360 | 19390 | 19360 | 56 |
| 259 | 20240521 | 151200 | 2571339020 | 19360 | 19400 | 19400 | 19360 | 63 |
| 260 | 20240521 | 151100 | 2570117260 | 19400 | 19390 | 19400 | 19360 | 193 |
| 261 | 20240521 | 151000 | 2566374320 | 19390 | 19390 | 19390 | 19390 | 52 |
| 262 | 20240521 | 150900 | 2565366040 | 19390 | 19380 | 19400 | 19360 | 232 |
| 263 | 20240521 | 150800 | 2560871020 | 19390 | 19360 | 19420 | 19360 | 337 |
| 264 | 20240521 | 150700 | 2554335010 | 19360 | 19350 | 19360 | 19350 | 194 |
| 265 | 20240521 | 150600 | 2550580280 | 19350 | 19410 | 19420 | 19350 | 1660 |
| 266 | 20240521 | 150500 | 2518402870 | 19410 | 19400 | 19410 | 19400 | 140 |
| 267 | 20240521 | 150400 | 2515686370 | 19390 | 19400 | 19400 | 19390 | 152 |
| 268 | 20240521 | 150300 | 2512737690 | 19400 | 19400 | 19400 | 19390 | 107 |
| 269 | 20240521 | 150200 | 2510662250 | 19400 | 19400 | 19400 | 19400 | 3 |
| 270 | 20240521 | 150100 | 2510604050 | 19390 | 19390 | 19390 | 19390 | 211 |
| 271 | 20240521 | 150000 | 2506512760 | 19390 | 19390 | 19390 | 19380 | 983 |
| 272 | 20240521 | 145900 | 2487460870 | 19390 | 19380 | 19390 | 19380 | 234 |
| 273 | 20240521 | 145800 | 2482923670 | 19380 | 19400 | 19400 | 19360 | 2555 |
| 274 | 20240521 | 145700 | 2433382020 | 19420 | 19420 | 19420 | 19400 | 91 |
| 275 | 20240521 | 145600 | 2431615020 | 19420 | 19410 | 19420 | 19400 | 573 |
| 276 | 20240521 | 145500 | 2420490970 | 19410 | 19400 | 19410 | 19400 | 138 |
| 277 | 20240521 | 145400 | 2417813620 | 19400 | 19400 | 19410 | 19370 | 679 |
| 278 | 20240521 | 145300 | 2404644040 | 19410 | 19420 | 19420 | 19410 | 1923 |
| 279 | 20240521 | 145200 | 2367314100 | 19410 | 19420 | 19420 | 19410 | 132 |
| 280 | 20240521 | 145100 | 2364750780 | 19420 | 19410 | 19420 | 19410 | 116 |
| 281 | 20240521 | 145000 | 2362498750 | 19400 | 19410 | 19420 | 19400 | 202 |
| 282 | 20240521 | 144900 | 2358577290 | 19420 | 19390 | 19420 | 19390 | 255 |
| 283 | 20240521 | 144800 | 2353628940 | 19390 | 19380 | 19390 | 19380 | 238 |
| 284 | 20240521 | 144700 | 2349015650 | 19370 | 19370 | 19380 | 19360 | 199 |
| 285 | 20240521 | 144600 | 2345160060 | 19370 | 19370 | 19380 | 19360 | 433 |
| 286 | 20240521 | 144500 | 2336772200 | 19360 | 19340 | 19360 | 19340 | 186 |
| 287 | 20240521 | 144400 | 2333174300 | 19340 | 19380 | 19380 | 19330 | 1550 |
| 288 | 20240521 | 144300 | 2303190710 | 19380 | 19370 | 19380 | 19370 | 150 |
| 289 | 20240521 | 144200 | 2300283890 | 19370 | 19380 | 19380 | 19370 | 254 |
| 290 | 20240521 | 144100 | 2295363600 | 19370 | 19380 | 19380 | 19370 | 64 |
| 291 | 20240521 | 144000 | 2294123650 | 19370 | 19370 | 19370 | 19370 | 14 |
| 292 | 20240521 | 143900 | 2293852470 | 19380 | 19380 | 19380 | 19370 | 178 |
| 293 | 20240521 | 143800 | 2290402860 | 19380 | 19400 | 19400 | 19380 | 294 |
| 294 | 20240521 | 143700 | 2284705100 | 19400 | 19400 | 19400 | 19400 | 24 |
| 295 | 20240521 | 143600 | 2284239500 | 19380 | 19390 | 19400 | 19380 | 245 |
| 296 | 20240521 | 143500 | 2279487280 | 19370 | 19390 | 19390 | 19370 | 132 |
| 297 | 20240521 | 143400 | 2276929320 | 19400 | 19400 | 19400 | 19400 | 57 |
| 298 | 20240521 | 143300 | 2275823520 | 19400 | 19390 | 19400 | 19370 | 41 |
| 299 | 20240521 | 143200 | 2275028510 | 19390 | 19400 | 19400 | 19390 | 340 |
| 300 | 20240521 | 143100 | 2268434070 | 19400 | 19390 | 19400 | 19390 | 12 |
| 301 | 20240521 | 143000 | 2268201280 | 19390 | 19400 | 19400 | 19390 | 209 |
| 302 | 20240521 | 142900 | 2264147490 | 19400 | 19410 | 19440 | 19400 | 53 |
| 303 | 20240521 | 142800 | 2263117810 | 19450 | 19420 | 19450 | 19420 | 231 |
| 304 | 20240521 | 142700 | 2258629030 | 19420 | 19470 | 19470 | 19420 | 964 |
| 305 | 20240521 | 142600 | 2239873500 | 19490 | 19490 | 19490 | 19490 | 27 |
| 306 | 20240521 | 142500 | 2239347270 | 19470 | 19490 | 19500 | 19460 | 111 |
| 307 | 20240521 | 142400 | 2237185320 | 19490 | 19470 | 19490 | 19470 | 207 |
| 308 | 20240521 | 142300 | 2233151110 | 19490 | 19490 | 19490 | 19480 | 870 |
| 309 | 20240521 | 142200 | 2216198400 | 19490 | 19510 | 19510 | 19490 | 43 |
| 310 | 20240521 | 142100 | 2215359660 | 19490 | 19510 | 19510 | 19490 | 62 |
| 311 | 20240521 | 142000 | 2214150260 | 19520 | 19530 | 19530 | 19500 | 684 |
| 312 | 20240521 | 141900 | 2200797010 | 19530 | 19520 | 19530 | 19520 | 1723 |
| 313 | 20240521 | 141800 | 2167163530 | 19530 | 19490 | 19530 | 19490 | 79 |
| 314 | 20240521 | 141700 | 2165621260 | 19530 | 19540 | 19540 | 19520 | 901 |
| 315 | 20240521 | 141600 | 2148025440 | 19540 | 19550 | 19550 | 19540 | 55 |
| 316 | 20240521 | 141500 | 2146950310 | 19550 | 19530 | 19550 | 19520 | 3029 |
| 317 | 20240521 | 141400 | 2087764190 | 19530 | 19520 | 19530 | 19520 | 1227 |
| 318 | 20240521 | 141300 | 2063811230 | 19520 | 19510 | 19520 | 19510 | 670 |
| 319 | 20240521 | 141200 | 2050738710 | 19510 | 19510 | 19510 | 19510 | 41 |
| 320 | 20240521 | 141100 | 2049938800 | 19490 | 19510 | 19510 | 19490 | 187 |
| 321 | 20240521 | 141000 | 2046290650 | 19490 | 19500 | 19510 | 19490 | 1208 |
| 322 | 20240521 | 140900 | 2022725200 | 19490 | 19490 | 19500 | 19490 | 807 |
| 323 | 20240521 | 140800 | 2006994900 | 19490 | 19470 | 19490 | 19460 | 381 |
| 324 | 20240521 | 140700 | 1999573780 | 19460 | 19450 | 19460 | 19450 | 40 |
| 325 | 20240521 | 140600 | 1998795490 | 19450 | 19450 | 19450 | 19450 | 195 |
| 326 | 20240521 | 140500 | 1995002740 | 19430 | 19470 | 19470 | 19430 | 118 |
| 327 | 20240521 | 140400 | 1992705720 | 19470 | 19460 | 19470 | 19420 | 805 |
| 328 | 20240521 | 140300 | 1977039640 | 19460 | 19450 | 19460 | 19450 | 473 |
| 329 | 20240521 | 140200 | 1967835930 | 19450 | 19450 | 19460 | 19430 | 381 |
| 330 | 20240521 | 140100 | 1960425060 | 19450 | 19420 | 19460 | 19420 | 511 |
| 331 | 20240521 | 140000 | 1950482870 | 19420 | 19440 | 19460 | 19420 | 290 |
| 332 | 20240521 | 135900 | 1944843670 | 19430 | 19370 | 19430 | 19370 | 296 |
| 333 | 20240521 | 135800 | 1939096280 | 19370 | 19430 | 19430 | 19370 | 296 |
| 334 | 20240521 | 135700 | 1933353350 | 19400 | 19420 | 19430 | 19400 | 169 |
| 335 | 20240521 | 135600 | 1930071520 | 19400 | 19400 | 19400 | 19400 | 204 |
| 336 | 20240521 | 135500 | 1926113920 | 19420 | 19430 | 19430 | 19410 | 234 |
| 337 | 20240521 | 135400 | 1921568740 | 19430 | 19430 | 19440 | 19430 | 97 |
| 338 | 20240521 | 135300 | 1919683720 | 19430 | 19410 | 19430 | 19410 | 35 |
| 339 | 20240521 | 135200 | 1919003890 | 19440 | 19440 | 19440 | 19440 | 27 |
| 340 | 20240521 | 135100 | 1918479010 | 19410 | 19410 | 19410 | 19410 | 37 |
| 341 | 20240521 | 135000 | 1917760840 | 19400 | 19400 | 19400 | 19370 | 195 |
| 342 | 20240521 | 134900 | 1913978430 | 19400 | 19390 | 19400 | 19390 | 79 |
| 343 | 20240521 | 134800 | 1912446310 | 19380 | 19390 | 19390 | 19370 | 91 |
| 344 | 20240521 | 134700 | 1910682300 | 19410 | 19410 | 19410 | 19410 | 2 |
| 345 | 20240521 | 134600 | 1910643480 | 19390 | 19410 | 19410 | 19390 | 14 |
| 346 | 20240521 | 134500 | 1910371960 | 19410 | 19400 | 19410 | 19390 | 113 |
| 347 | 20240521 | 134400 | 1908179870 | 19400 | 19410 | 19410 | 19400 | 175 |
| 348 | 20240521 | 134300 | 1904784140 | 19410 | 19420 | 19420 | 19410 | 151 |
| 349 | 20240521 | 134200 | 1901851830 | 19410 | 19410 | 19410 | 19410 | 12 |
| 350 | 20240521 | 134100 | 1901618910 | 19420 | 19450 | 19450 | 19410 | 221 |
| 351 | 20240521 | 134000 | 1897324860 | 19450 | 19450 | 19450 | 19410 | 187 |
| 352 | 20240521 | 133900 | 1893688190 | 19450 | 19450 | 19450 | 19410 | 271 |
| 353 | 20240521 | 133800 | 1888418270 | 19450 | 19450 | 19450 | 19450 | 47 |
| 354 | 20240521 | 133700 | 1887504120 | 19450 | 19410 | 19450 | 19410 | 68 |
| 355 | 20240521 | 133600 | 1886182170 | 19410 | 19410 | 19410 | 19410 | 12 |
| 356 | 20240521 | 133500 | 1885949250 | 19410 | 19410 | 19410 | 19410 | 0 |
| 357 | 20240521 | 133400 | 1885949250 | 19410 | 19410 | 19410 | 19410 | 11 |
| 358 | 20240521 | 133300 | 1885735740 | 19450 | 19410 | 19460 | 19410 | 285 |
| 359 | 20240521 | 133200 | 1880193900 | 19410 | 19410 | 19410 | 19410 | 109 |
| 360 | 20240521 | 133100 | 1878078210 | 19410 | 19410 | 19410 | 19410 | 38 |
| 361 | 20240521 | 133000 | 1877340630 | 19450 | 19440 | 19450 | 19440 | 177 |
| 362 | 20240521 | 132900 | 1873898040 | 19430 | 19450 | 19450 | 19430 | 1064 |
| 363 | 20240521 | 132800 | 1853209860 | 19450 | 19460 | 19460 | 19450 | 191 |
| 364 | 20240521 | 132700 | 1849494210 | 19460 | 19450 | 19470 | 19450 | 609 |
| 365 | 20240521 | 132600 | 1837643860 | 19450 | 19450 | 19450 | 19450 | 526 |
| 366 | 20240521 | 132500 | 1827413160 | 19450 | 19450 | 19450 | 19450 | 44 |
| 367 | 20240521 | 132400 | 1826557360 | 19450 | 19450 | 19450 | 19450 | 4 |
| 368 | 20240521 | 132300 | 1826479560 | 19460 | 19460 | 19460 | 19450 | 102 |
| 369 | 20240521 | 132200 | 1824495100 | 19450 | 19450 | 19450 | 19450 | 872 |
| 370 | 20240521 | 132100 | 1807534700 | 19460 | 19460 | 19460 | 19460 | 33 |
| 371 | 20240521 | 132000 | 1806892520 | 19460 | 19460 | 19470 | 19450 | 801 |
| 372 | 20240521 | 131900 | 1791311080 | 19450 | 19450 | 19450 | 19450 | 82 |
| 373 | 20240521 | 131800 | 1789716180 | 19440 | 19460 | 19460 | 19440 | 2623 |
| 374 | 20240521 | 131700 | 1738707150 | 19460 | 19460 | 19460 | 19460 | 30 |
| 375 | 20240521 | 131600 | 1738123350 | 19460 | 19460 | 19460 | 19460 | 5 |
| 376 | 20240521 | 131500 | 1738026050 | 19470 | 19470 | 19470 | 19470 | 45 |
| 377 | 20240521 | 131400 | 1737149900 | 19460 | 19470 | 19470 | 19460 | 173 |
| 378 | 20240521 | 131300 | 1733781620 | 19470 | 19470 | 19470 | 19470 | 92 |
| 379 | 20240521 | 131200 | 1731990380 | 19480 | 19480 | 19480 | 19470 | 400 |
| 380 | 20240521 | 131100 | 1724198480 | 19500 | 19500 | 19500 | 19500 | 309 |
| 381 | 20240521 | 131000 | 1718172980 | 19510 | 19510 | 19510 | 19510 | 230 |
| 382 | 20240521 | 130900 | 1713685680 | 19500 | 19500 | 19510 | 19500 | 53 |
| 383 | 20240521 | 130800 | 1712651880 | 19500 | 19500 | 19500 | 19500 | 3 |
| 384 | 20240521 | 130700 | 1712593380 | 19500 | 19500 | 19500 | 19500 | 3 |
| 385 | 20240521 | 130600 | 1712534880 | 19500 | 19500 | 19500 | 19500 | 4 |
| 386 | 20240521 | 130500 | 1712456880 | 19500 | 19500 | 19500 | 19500 | 21 |
| 387 | 20240521 | 130400 | 1712047380 | 19520 | 19520 | 19520 | 19520 | 74 |
| 388 | 20240521 | 130300 | 1710602900 | 19520 | 19510 | 19520 | 19510 | 309 |
| 389 | 20240521 | 130200 | 1704573800 | 19520 | 19520 | 19520 | 19520 | 1 |
| 390 | 20240521 | 130100 | 1704554280 | 19520 | 19520 | 19520 | 19520 | 1 |
| 391 | 20240521 | 130000 | 1704534760 | 19510 | 19520 | 19520 | 19510 | 203 |
| 392 | 20240521 | 125900 | 1700572710 | 19520 | 19520 | 19520 | 19520 | 2 |
| 393 | 20240521 | 125800 | 1700533670 | 19520 | 19490 | 19520 | 19490 | 309 |
| 394 | 20240521 | 125700 | 1694508050 | 19490 | 19460 | 19490 | 19460 | 42 |
| 395 | 20240521 | 125600 | 1693689770 | 19460 | 19460 | 19460 | 19460 | 405 |
| 396 | 20240521 | 125500 | 1685808470 | 19490 | 19490 | 19490 | 19490 | 17 |
| 397 | 20240521 | 125400 | 1685477140 | 19500 | 19500 | 19500 | 19500 | 0 |
| 398 | 20240521 | 125300 | 1685477140 | 19500 | 19500 | 19500 | 19500 | 4 |
| 399 | 20240521 | 125200 | 1685399140 | 19520 | 19510 | 19520 | 19510 | 108 |
| 400 | 20240521 | 125100 | 1683291090 | 19510 | 19510 | 19510 | 19510 | 46 |
| 401 | 20240521 | 125000 | 1682393630 | 19500 | 19470 | 19500 | 19470 | 747 |
| 402 | 20240521 | 124900 | 1667832400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 403 | 20240521 | 124800 | 1667832400 | 19450 | 19450 | 19450 | 19450 | 53 |
| 404 | 20240521 | 124700 | 1666801550 | 19450 | 19450 | 19450 | 19450 | 19 |
| 405 | 20240521 | 124600 | 1666432000 | 19450 | 19450 | 19450 | 19450 | 15 |
| 406 | 20240521 | 124500 | 1666140250 | 19450 | 19450 | 19450 | 19450 | 26 |
| 407 | 20240521 | 124400 | 1665634550 | 19470 | 19470 | 19470 | 19470 | 0 |
| 408 | 20240521 | 124300 | 1665634550 | 19470 | 19470 | 19470 | 19470 | 42 |
| 409 | 20240521 | 124200 | 1664816810 | 19480 | 19480 | 19480 | 19480 | 432 |
| 410 | 20240521 | 124100 | 1656401450 | 19480 | 19480 | 19480 | 19480 | 3 |
| 411 | 20240521 | 124000 | 1656343010 | 19500 | 19490 | 19500 | 19490 | 174 |
| 412 | 20240521 | 123900 | 1652951110 | 19480 | 19480 | 19480 | 19480 | 26 |
| 413 | 20240521 | 123800 | 1652444630 | 19480 | 19480 | 19480 | 19480 | 1 |
| 414 | 20240521 | 123700 | 1652425150 | 19480 | 19480 | 19480 | 19480 | 0 |
| 415 | 20240521 | 123600 | 1652425150 | 19480 | 19480 | 19480 | 19480 | 0 |
| 416 | 20240521 | 123500 | 1652425150 | 19480 | 19480 | 19480 | 19480 | 3 |
| 417 | 20240521 | 123400 | 1652366710 | 19480 | 19480 | 19480 | 19480 | 1 |
| 418 | 20240521 | 123300 | 1652347230 | 19500 | 19500 | 19500 | 19500 | 345 |
| 419 | 20240521 | 123200 | 1645619730 | 19510 | 19510 | 19510 | 19510 | 37 |
| 420 | 20240521 | 123100 | 1644897860 | 19500 | 19490 | 19500 | 19490 | 1783 |
| 421 | 20240521 | 123000 | 1610136390 | 19480 | 19440 | 19480 | 19440 | 1490 |
| 422 | 20240521 | 122900 | 1581167020 | 19440 | 19460 | 19460 | 19440 | 2052 |
| 423 | 20240521 | 122800 | 1541265360 | 19460 | 19470 | 19470 | 19460 | 28 |
| 424 | 20240521 | 122700 | 1540720320 | 19470 | 19470 | 19470 | 19460 | 484 |
| 425 | 20240521 | 122600 | 1531298440 | 19470 | 19470 | 19470 | 19470 | 60 |
| 426 | 20240521 | 122500 | 1530130240 | 19470 | 19470 | 19490 | 19470 | 155 |
| 427 | 20240521 | 122400 | 1527111690 | 19500 | 19500 | 19500 | 19500 | 0 |
| 428 | 20240521 | 122300 | 1527111690 | 19500 | 19500 | 19500 | 19500 | 28 |
| 429 | 20240521 | 122200 | 1526565690 | 19500 | 19500 | 19500 | 19500 | 5 |
| 430 | 20240521 | 122100 | 1526468190 | 19510 | 19510 | 19510 | 19510 | 295 |
| 431 | 20240521 | 122000 | 1520712740 | 19510 | 19500 | 19510 | 19500 | 180 |
| 432 | 20240521 | 121900 | 1517202190 | 19500 | 19480 | 19500 | 19480 | 18 |
| 433 | 20240521 | 121800 | 1516851470 | 19470 | 19460 | 19470 | 19460 | 7 |
| 434 | 20240521 | 121700 | 1516715210 | 19460 | 19470 | 19470 | 19460 | 64 |
| 435 | 20240521 | 121600 | 1515469310 | 19510 | 19510 | 19510 | 19510 | 162 |
| 436 | 20240521 | 121500 | 1512308690 | 19510 | 19490 | 19510 | 19490 | 547 |
| 437 | 20240521 | 121400 | 1501645720 | 19500 | 19500 | 19500 | 19500 | 0 |
| 438 | 20240521 | 121300 | 1501645720 | 19500 | 19500 | 19500 | 19500 | 0 |
| 439 | 20240521 | 121200 | 1501645720 | 19500 | 19510 | 19510 | 19500 | 163 |
| 440 | 20240521 | 121100 | 1498466490 | 19510 | 19510 | 19510 | 19510 | 0 |
| 441 | 20240521 | 121000 | 1498466490 | 19510 | 19490 | 19510 | 19490 | 135 |
| 442 | 20240521 | 120900 | 1495833870 | 19490 | 19450 | 19490 | 19450 | 502 |
| 443 | 20240521 | 120800 | 1486065980 | 19450 | 19450 | 19450 | 19450 | 202 |
| 444 | 20240521 | 120700 | 1482137080 | 19460 | 19450 | 19460 | 19450 | 786 |
| 445 | 20240521 | 120600 | 1466847580 | 19450 | 19450 | 19450 | 19450 | 100 |
| 446 | 20240521 | 120500 | 1464902580 | 19450 | 19450 | 19450 | 19450 | 0 |
| 447 | 20240521 | 120400 | 1464902580 | 19450 | 19450 | 19450 | 19450 | 88 |
| 448 | 20240521 | 120300 | 1463190980 | 19440 | 19470 | 19470 | 19440 | 1375 |
| 449 | 20240521 | 120200 | 1436439670 | 19510 | 19510 | 19510 | 19510 | 1081 |
| 450 | 20240521 | 120100 | 1415349360 | 19510 | 19510 | 19510 | 19510 | 20 |
| 451 | 20240521 | 120000 | 1414959160 | 19510 | 19530 | 19540 | 19510 | 1084 |
| 452 | 20240521 | 115900 | 1393801810 | 19520 | 19520 | 19520 | 19520 | 50 |
| 453 | 20240521 | 115800 | 1392825810 | 19520 | 19520 | 19520 | 19520 | 1 |
| 454 | 20240521 | 115700 | 1392806290 | 19520 | 19500 | 19520 | 19500 | 507 |
| 455 | 20240521 | 115600 | 1382912590 | 19500 | 19500 | 19510 | 19500 | 214 |
| 456 | 20240521 | 115500 | 1378739530 | 19500 | 19500 | 19500 | 19500 | 0 |
| 457 | 20240521 | 115400 | 1378739530 | 19500 | 19510 | 19510 | 19500 | 211 |
| 458 | 20240521 | 115300 | 1374625010 | 19510 | 19510 | 19510 | 19510 | 0 |
| 459 | 20240521 | 115200 | 1374625010 | 19510 | 19510 | 19510 | 19510 | 20 |
| 460 | 20240521 | 115100 | 1374234810 | 19510 | 19520 | 19520 | 19510 | 132 |
| 461 | 20240521 | 115000 | 1371659390 | 19520 | 19490 | 19520 | 19490 | 1484 |
| 462 | 20240521 | 114900 | 1342716440 | 19490 | 19490 | 19490 | 19490 | 1340 |
| 463 | 20240521 | 114800 | 1316599840 | 19490 | 19480 | 19490 | 19480 | 144 |
| 464 | 20240521 | 114700 | 1313793390 | 19480 | 19480 | 19490 | 19480 | 502 |
| 465 | 20240521 | 114600 | 1304010870 | 19480 | 19470 | 19480 | 19470 | 114 |
| 466 | 20240521 | 114500 | 1301791250 | 19470 | 19440 | 19470 | 19440 | 446 |
| 467 | 20240521 | 114400 | 1293114950 | 19470 | 19430 | 19470 | 19430 | 101 |
| 468 | 20240521 | 114300 | 1291150360 | 19460 | 19450 | 19460 | 19450 | 1246 |
| 469 | 20240521 | 114200 | 1266912860 | 19480 | 19490 | 19490 | 19480 | 23 |
| 470 | 20240521 | 114100 | 1266464640 | 19480 | 19450 | 19480 | 19450 | 971 |
| 471 | 20240521 | 114000 | 1247560770 | 19450 | 19420 | 19460 | 19420 | 246 |
| 472 | 20240521 | 113900 | 1242776740 | 19420 | 19430 | 19430 | 19420 | 332 |
| 473 | 20240521 | 113800 | 1236327020 | 19440 | 19460 | 19470 | 19440 | 1003 |
| 474 | 20240521 | 113700 | 1216815490 | 19460 | 19430 | 19460 | 19430 | 468 |
| 475 | 20240521 | 113600 | 1207711890 | 19430 | 19410 | 19430 | 19410 | 126 |
| 476 | 20240521 | 113500 | 1205266160 | 19410 | 19400 | 19410 | 19400 | 75 |
| 477 | 20240521 | 113400 | 1203810420 | 19400 | 19360 | 19420 | 19360 | 1768 |
| 478 | 20240521 | 113300 | 1169523110 | 19350 | 19300 | 19380 | 19300 | 6486 |
| 479 | 20240521 | 113200 | 1044162090 | 19300 | 19230 | 19300 | 19230 | 1785 |
| 480 | 20240521 | 113100 | 1009777100 | 19230 | 19230 | 19230 | 19230 | 600 |
| 481 | 20240521 | 113000 | 998239100 | 19230 | 19230 | 19230 | 19220 | 218 |
| 482 | 20240521 | 112900 | 994047590 | 19200 | 19200 | 19200 | 19200 | 132 |
| 483 | 20240521 | 112800 | 991513190 | 19200 | 19200 | 19200 | 19190 | 92 |
| 484 | 20240521 | 112700 | 989747240 | 19210 | 19200 | 19210 | 19200 | 495 |
| 485 | 20240521 | 112600 | 980240720 | 19200 | 19200 | 19200 | 19200 | 137 |
| 486 | 20240521 | 112500 | 977610320 | 19200 | 19200 | 19200 | 19200 | 114 |
| 487 | 20240521 | 112400 | 975421520 | 19200 | 19200 | 19200 | 19200 | 20 |
| 488 | 20240521 | 112300 | 975037520 | 19200 | 19230 | 19230 | 19190 | 449 |
| 489 | 20240521 | 112200 | 966417240 | 19230 | 19230 | 19230 | 19230 | 0 |
| 490 | 20240521 | 112100 | 966417240 | 19230 | 19230 | 19230 | 19230 | 0 |
| 491 | 20240521 | 112000 | 966417240 | 19230 | 19220 | 19230 | 19220 | 221 |
| 492 | 20240521 | 111900 | 962168760 | 19230 | 19230 | 19230 | 19230 | 0 |
| 493 | 20240521 | 111800 | 962168760 | 19230 | 19230 | 19230 | 19230 | 0 |
| 494 | 20240521 | 111700 | 962168760 | 19230 | 19230 | 19230 | 19230 | 0 |
| 495 | 20240521 | 111600 | 962168760 | 19230 | 19230 | 19230 | 19230 | 25 |
| 496 | 20240521 | 111500 | 961688010 | 19230 | 19200 | 19250 | 19200 | 444 |
| 497 | 20240521 | 111400 | 953152540 | 19200 | 19170 | 19200 | 19170 | 138 |
| 498 | 20240521 | 111300 | 950503170 | 19200 | 19200 | 19200 | 19200 | 2 |
| 499 | 20240521 | 111200 | 950464770 | 19200 | 19200 | 19200 | 19200 | 0 |
| 500 | 20240521 | 111100 | 950464770 | 19200 | 19200 | 19200 | 19200 | 2 |
| 501 | 20240521 | 111000 | 950426370 | 19200 | 19220 | 19220 | 19190 | 167 |
| 502 | 20240521 | 110900 | 947220620 | 19130 | 19170 | 19170 | 19130 | 243 |
| 503 | 20240521 | 110800 | 942567650 | 19250 | 19230 | 19250 | 19170 | 266 |
| 504 | 20240521 | 110700 | 937455660 | 19230 | 19220 | 19230 | 19220 | 203 |
| 505 | 20240521 | 110600 | 933552390 | 19130 | 19180 | 19230 | 19130 | 106 |
| 506 | 20240521 | 110500 | 931519060 | 19120 | 19120 | 19130 | 19120 | 239 |
| 507 | 20240521 | 110400 | 926947540 | 19130 | 19190 | 19190 | 19130 | 174 |
| 508 | 20240521 | 110300 | 923616540 | 19190 | 19200 | 19200 | 19190 | 330 |
| 509 | 20240521 | 110200 | 917282540 | 19230 | 19230 | 19230 | 19230 | 287 |
| 510 | 20240521 | 110100 | 911763530 | 19230 | 19170 | 19230 | 19170 | 160 |
| 511 | 20240521 | 110000 | 908689290 | 19220 | 19220 | 19220 | 19220 | 158 |
| 512 | 20240521 | 105900 | 905652530 | 19180 | 19220 | 19220 | 19180 | 152 |
| 513 | 20240521 | 105800 | 902736850 | 19250 | 19250 | 19250 | 19250 | 0 |
| 514 | 20240521 | 105700 | 902736850 | 19250 | 19140 | 19260 | 19140 | 1656 |
| 515 | 20240521 | 105600 | 870885850 | 19140 | 19140 | 19140 | 19140 | 3 |
| 516 | 20240521 | 105500 | 870828430 | 19150 | 19140 | 19150 | 19140 | 22 |
| 517 | 20240521 | 105400 | 870407340 | 19140 | 19140 | 19140 | 19140 | 92 |
| 518 | 20240521 | 105300 | 868646460 | 19150 | 19150 | 19150 | 19150 | 11 |
| 519 | 20240521 | 105200 | 868435810 | 19150 | 19150 | 19150 | 19150 | 69 |
| 520 | 20240521 | 105100 | 867114460 | 19160 | 19170 | 19170 | 19150 | 264 |
| 521 | 20240521 | 105000 | 862055790 | 19190 | 19160 | 19190 | 19150 | 353 |
| 522 | 20240521 | 104900 | 855285970 | 19160 | 19190 | 19190 | 19160 | 287 |
| 523 | 20240521 | 104800 | 849781770 | 19200 | 19210 | 19210 | 19200 | 33 |
| 524 | 20240521 | 104700 | 849147870 | 19220 | 19240 | 19240 | 19220 | 3593 |
| 525 | 20240521 | 104600 | 780064030 | 19250 | 19250 | 19250 | 19250 | 68 |
| 526 | 20240521 | 104500 | 778755030 | 19250 | 19250 | 19250 | 19250 | 407 |
| 527 | 20240521 | 104400 | 770920280 | 19250 | 19250 | 19250 | 19250 | 30 |
| 528 | 20240521 | 104300 | 770342780 | 19240 | 19260 | 19260 | 19240 | 348 |
| 529 | 20240521 | 104200 | 763643660 | 19290 | 19280 | 19290 | 19280 | 50 |
| 530 | 20240521 | 104100 | 762679260 | 19290 | 19290 | 19290 | 19290 | 87 |
| 531 | 20240521 | 104000 | 761001030 | 19290 | 19290 | 19300 | 19280 | 148 |
| 532 | 20240521 | 103900 | 758145980 | 19260 | 19260 | 19260 | 19260 | 21 |
| 533 | 20240521 | 103800 | 757741520 | 19300 | 19300 | 19300 | 19300 | 100 |
| 534 | 20240521 | 103700 | 755811520 | 19300 | 19280 | 19300 | 19250 | 373 |
| 535 | 20240521 | 103600 | 748618550 | 19260 | 19260 | 19260 | 19260 | 130 |
| 536 | 20240521 | 103500 | 746114750 | 19260 | 19260 | 19260 | 19260 | 92 |
| 537 | 20240521 | 103400 | 744342830 | 19290 | 19290 | 19290 | 19290 | 4 |
| 538 | 20240521 | 103300 | 744265670 | 19290 | 19210 | 19300 | 19190 | 618 |
| 539 | 20240521 | 103200 | 732383330 | 19230 | 19250 | 19250 | 19230 | 151 |
| 540 | 20240521 | 103100 | 729477070 | 19240 | 19250 | 19250 | 19240 | 4 |
| 541 | 20240521 | 103000 | 729400080 | 19250 | 19210 | 19250 | 19210 | 58 |
| 542 | 20240521 | 102900 | 728285060 | 19170 | 19170 | 19170 | 19170 | 0 |
| 543 | 20240521 | 102800 | 728285060 | 19170 | 19170 | 19170 | 19170 | 0 |
| 544 | 20240521 | 102700 | 728285060 | 19170 | 19200 | 19200 | 19140 | 414 |
| 545 | 20240521 | 102600 | 720347330 | 19210 | 19230 | 19230 | 19210 | 180 |
| 546 | 20240521 | 102500 | 716889150 | 19240 | 19300 | 19330 | 19240 | 1751 |
| 547 | 20240521 | 102400 | 683140830 | 19300 | 19290 | 19310 | 19290 | 321 |
| 548 | 20240521 | 102300 | 676944220 | 19290 | 19300 | 19310 | 19290 | 574 |
| 549 | 20240521 | 102200 | 665865900 | 19310 | 19300 | 19310 | 19300 | 116 |
| 550 | 20240521 | 102100 | 663627000 | 19300 | 19310 | 19310 | 19300 | 38 |
| 551 | 20240521 | 102000 | 662893570 | 19310 | 19300 | 19320 | 19300 | 169 |
| 552 | 20240521 | 101900 | 659628770 | 19320 | 19320 | 19320 | 19300 | 113 |
| 553 | 20240521 | 101800 | 657445770 | 19310 | 19300 | 19310 | 19300 | 1102 |
| 554 | 20240521 | 101700 | 636176290 | 19300 | 19300 | 19310 | 19300 | 156 |
| 555 | 20240521 | 101600 | 633165440 | 19300 | 19300 | 19320 | 19300 | 315 |
| 556 | 20240521 | 101500 | 627085740 | 19300 | 19320 | 19330 | 19300 | 586 |
| 557 | 20240521 | 101400 | 615764030 | 19320 | 19320 | 19330 | 19320 | 121 |
| 558 | 20240521 | 101300 | 613426300 | 19320 | 19330 | 19330 | 19320 | 242 |
| 559 | 20240521 | 101200 | 608750840 | 19320 | 19330 | 19330 | 19320 | 327 |
| 560 | 20240521 | 101100 | 602433180 | 19330 | 19320 | 19330 | 19320 | 12 |
| 561 | 20240521 | 101000 | 602201310 | 19320 | 19320 | 19330 | 19320 | 156 |
| 562 | 20240521 | 100900 | 599186550 | 19300 | 19300 | 19300 | 19300 | 27 |
| 563 | 20240521 | 100800 | 598665450 | 19320 | 19320 | 19320 | 19320 | 43 |
| 564 | 20240521 | 100700 | 597834690 | 19320 | 19320 | 19320 | 19320 | 3 |
| 565 | 20240521 | 100600 | 597776730 | 19300 | 19300 | 19330 | 19300 | 313 |
| 566 | 20240521 | 100500 | 591731740 | 19300 | 19300 | 19330 | 19300 | 229 |
| 567 | 20240521 | 100400 | 587311710 | 19300 | 19300 | 19300 | 19300 | 18 |
| 568 | 20240521 | 100300 | 586964310 | 19300 | 19340 | 19360 | 19300 | 802 |
| 569 | 20240521 | 100200 | 571476800 | 19340 | 19360 | 19360 | 19330 | 158 |
| 570 | 20240521 | 100100 | 568418650 | 19360 | 19350 | 19360 | 19320 | 178 |
| 571 | 20240521 | 100000 | 564974740 | 19350 | 19340 | 19350 | 19320 | 284 |
| 572 | 20240521 | 095900 | 559481180 | 19340 | 19320 | 19340 | 19320 | 73 |
| 573 | 20240521 | 095800 | 558070560 | 19330 | 19330 | 19330 | 19330 | 275 |
| 574 | 20240521 | 095700 | 552754810 | 19330 | 19340 | 19340 | 19330 | 265 |
| 575 | 20240521 | 095600 | 547631060 | 19350 | 19340 | 19350 | 19340 | 60 |
| 576 | 20240521 | 095500 | 546470630 | 19340 | 19350 | 19350 | 19340 | 114 |
| 577 | 20240521 | 095400 | 544264770 | 19350 | 19330 | 19350 | 19330 | 298 |
| 578 | 20240521 | 095300 | 538502820 | 19340 | 19330 | 19340 | 19330 | 25 |
| 579 | 20240521 | 095200 | 538019560 | 19340 | 19340 | 19340 | 19340 | 26 |
| 580 | 20240521 | 095100 | 537516720 | 19340 | 19340 | 19340 | 19340 | 216 |
| 581 | 20240521 | 095000 | 533339280 | 19340 | 19340 | 19350 | 19340 | 773 |
| 582 | 20240521 | 094900 | 518384850 | 19340 | 19330 | 19340 | 19330 | 1063 |
| 583 | 20240521 | 094800 | 497828630 | 19330 | 19270 | 19340 | 19270 | 669 |
| 584 | 20240521 | 094700 | 484912290 | 19280 | 19280 | 19280 | 19280 | 4 |
| 585 | 20240521 | 094600 | 484835170 | 19260 | 19260 | 19260 | 19260 | 7 |
| 586 | 20240521 | 094500 | 484700350 | 19260 | 19250 | 19260 | 19250 | 23 |
| 587 | 20240521 | 094400 | 484257590 | 19260 | 19270 | 19270 | 19260 | 459 |
| 588 | 20240521 | 094300 | 475415670 | 19320 | 19330 | 19330 | 19290 | 434 |
| 589 | 20240521 | 094200 | 467037990 | 19340 | 19300 | 19340 | 19280 | 716 |
| 590 | 20240521 | 094100 | 453207510 | 19300 | 19310 | 19310 | 19300 | 142 |
| 591 | 20240521 | 094000 | 450465820 | 19320 | 19270 | 19320 | 19270 | 246 |
| 592 | 20240521 | 093900 | 445722450 | 19260 | 19300 | 19300 | 19260 | 373 |
| 593 | 20240521 | 093800 | 438530920 | 19300 | 19300 | 19300 | 19300 | 47 |
| 594 | 20240521 | 093700 | 437623820 | 19340 | 19300 | 19340 | 19300 | 343 |
| 595 | 20240521 | 093600 | 430996730 | 19320 | 19320 | 19320 | 19320 | 330 |
| 596 | 20240521 | 093500 | 424621130 | 19320 | 19260 | 19320 | 19260 | 313 |
| 597 | 20240521 | 093400 | 418584050 | 19270 | 19280 | 19280 | 19250 | 281 |
| 598 | 20240521 | 093300 | 413168690 | 19280 | 19280 | 19280 | 19280 | 36 |
| 599 | 20240521 | 093200 | 412474610 | 19280 | 19290 | 19290 | 19280 | 182 |
| 600 | 20240521 | 093100 | 408964900 | 19300 | 19310 | 19310 | 19300 | 138 |
| 601 | 20240521 | 093000 | 406301050 | 19330 | 19280 | 19330 | 19280 | 1188 |
| 602 | 20240521 | 092900 | 383363810 | 19270 | 19300 | 19300 | 19270 | 85 |
| 603 | 20240521 | 092800 | 381725410 | 19300 | 19290 | 19300 | 19290 | 315 |
| 604 | 20240521 | 092700 | 375646510 | 19290 | 19270 | 19290 | 19230 | 210 |
| 605 | 20240521 | 092600 | 371599610 | 19260 | 19290 | 19290 | 19260 | 144 |
| 606 | 20240521 | 092500 | 368824640 | 19270 | 19270 | 19270 | 19270 | 13 |
| 607 | 20240521 | 092400 | 368574130 | 19270 | 19260 | 19300 | 19260 | 47 |
| 608 | 20240521 | 092300 | 367668530 | 19290 | 19290 | 19290 | 19180 | 877 |
| 609 | 20240521 | 092200 | 350783060 | 19290 | 19290 | 19290 | 19290 | 9 |
| 610 | 20240521 | 092100 | 350609450 | 19290 | 19330 | 19330 | 19290 | 366 |
| 611 | 20240521 | 092000 | 343542420 | 19340 | 19330 | 19360 | 19330 | 323 |
| 612 | 20240521 | 091900 | 337297440 | 19330 | 19290 | 19360 | 19290 | 2393 |
| 613 | 20240521 | 091800 | 291048150 | 19290 | 19230 | 19290 | 19130 | 615 |
| 614 | 20240521 | 091700 | 279212540 | 19120 | 19120 | 19120 | 19120 | 0 |
| 615 | 20240521 | 091600 | 279212540 | 19120 | 19060 | 19120 | 19060 | 34 |
| 616 | 20240521 | 091500 | 278562700 | 19050 | 19050 | 19050 | 19050 | 4 |
| 617 | 20240521 | 091400 | 278486500 | 19050 | 19120 | 19120 | 19050 | 13 |
| 618 | 20240521 | 091300 | 278238710 | 19120 | 19100 | 19130 | 19070 | 235 |
| 619 | 20240521 | 091200 | 273743530 | 19100 | 19330 | 19330 | 19100 | 541 |
| 620 | 20240521 | 091100 | 263372870 | 19340 | 19060 | 19340 | 19060 | 1468 |
| 621 | 20240521 | 091000 | 235273730 | 19060 | 19120 | 19120 | 19060 | 16 |
| 622 | 20240521 | 090900 | 234968110 | 19120 | 18990 | 19120 | 18990 | 367 |
| 623 | 20240521 | 090800 | 227981700 | 18990 | 18860 | 18990 | 18860 | 713 |
| 624 | 20240521 | 090700 | 214459060 | 18860 | 18880 | 18960 | 18780 | 7360 |
| 625 | 20240521 | 090600 | 76006490 | 18880 | 18900 | 18900 | 18870 | 199 |
| 626 | 20240521 | 090500 | 72245640 | 18900 | 19000 | 19000 | 18900 | 662 |
| 627 | 20240521 | 090400 | 59727080 | 18950 | 18940 | 19010 | 18940 | 332 |
| 628 | 20240521 | 090300 | 53436580 | 18900 | 18950 | 18950 | 18860 | 732 |
| 629 | 20240521 | 090200 | 39607930 | 18930 | 18930 | 18930 | 18930 | 13 |
| 630 | 20240521 | 090100 | 39361840 | 18930 | 18930 | 18930 | 18930 | 7 |
| 631 | 20240521 | 090000 | 39229330 | 18990 | 18860 | 18990 | 18860 | 2080 |