31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 3 | 20240522 | 183500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20240522 | 183400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20240522 | 183300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20240522 | 183200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20240522 | 183100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20240522 | 183000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20240522 | 182900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20240522 | 182800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20240522 | 182700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20240522 | 182600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20240522 | 182500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20240522 | 182400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20240522 | 182300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20240522 | 182200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20240522 | 182100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20240522 | 182000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20240522 | 181900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20240522 | 181800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20240522 | 181700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20240522 | 181600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20240522 | 181500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20240522 | 181400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20240522 | 181300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20240522 | 181200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20240522 | 181100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20240522 | 181000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20240522 | 180900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20240522 | 180800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20240522 | 180700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20240522 | 180600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 33 | 20240522 | 180500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20240522 | 180400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20240522 | 180300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20240522 | 180200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20240522 | 180100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20240522 | 180000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20240522 | 175900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20240522 | 175800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20240522 | 175700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20240522 | 175600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20240522 | 175500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20240522 | 175400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20240522 | 175300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20240522 | 175200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20240522 | 175100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20240522 | 175000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20240522 | 174900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20240522 | 174800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20240522 | 174700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20240522 | 174600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20240522 | 174500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20240522 | 174400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20240522 | 174300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20240522 | 174200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20240522 | 174100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20240522 | 174000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20240522 | 173900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20240522 | 173800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20240522 | 173700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20240522 | 173600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 63 | 20240522 | 173500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20240522 | 173400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20240522 | 173300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20240522 | 173200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20240522 | 173100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20240522 | 173000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20240522 | 172900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20240522 | 172800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20240522 | 172700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20240522 | 172600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20240522 | 172500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20240522 | 172400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20240522 | 172300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20240522 | 172200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20240522 | 172100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20240522 | 172000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20240522 | 171900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20240522 | 171800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20240522 | 171700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20240522 | 171600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20240522 | 171500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20240522 | 171400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20240522 | 171300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20240522 | 171200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20240522 | 171100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20240522 | 171000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20240522 | 170900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20240522 | 170800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20240522 | 170700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20240522 | 170600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 93 | 20240522 | 170500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20240522 | 170400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20240522 | 170300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20240522 | 170200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20240522 | 170100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20240522 | 170000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20240522 | 165900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20240522 | 165800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20240522 | 165700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20240522 | 165600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20240522 | 165500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20240522 | 165400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20240522 | 165300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20240522 | 165200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20240522 | 165100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20240522 | 165000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20240522 | 164900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20240522 | 164800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20240522 | 164700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20240522 | 164600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20240522 | 164500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20240522 | 164400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20240522 | 164300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20240522 | 164200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20240522 | 164100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20240522 | 164000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20240522 | 163900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20240522 | 163800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20240522 | 163700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20240522 | 163600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 123 | 20240522 | 163500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20240522 | 163400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20240522 | 163300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20240522 | 163200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20240522 | 163100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20240522 | 163000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20240522 | 162900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20240522 | 162800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20240522 | 162700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20240522 | 162600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20240522 | 162500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20240522 | 162400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20240522 | 162300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20240522 | 162200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20240522 | 162100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20240522 | 162000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20240522 | 161900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20240522 | 161800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20240522 | 161700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20240522 | 161600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20240522 | 161500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20240522 | 161400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20240522 | 161300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20240522 | 161200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20240522 | 161100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20240522 | 161000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20240522 | 160900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20240522 | 160800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20240522 | 160700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20240522 | 160600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 153 | 20240522 | 160500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20240522 | 160400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20240522 | 160300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20240522 | 160200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20240522 | 160100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20240522 | 160000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20240522 | 155900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20240522 | 155800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20240522 | 155700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20240522 | 155600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20240522 | 155500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20240522 | 155400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20240522 | 155300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20240522 | 155200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20240522 | 155100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20240522 | 155000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20240522 | 154900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20240522 | 154800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20240522 | 154700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20240522 | 154600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20240522 | 154500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20240522 | 154400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20240522 | 154300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20240522 | 154200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20240522 | 154100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20240522 | 154000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20240522 | 153900 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20240522 | 153800 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20240522 | 153700 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20240522 | 153600 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 183 | 20240522 | 153500 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20240522 | 153400 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20240522 | 153300 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20240522 | 153200 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20240522 | 153100 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20240522 | 153000 | 3515464110 | 14700 | 14700 | 14700 | 14700 | 4688 |
| 189 | 20240522 | 152900 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 190 | 20240522 | 152800 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 191 | 20240522 | 152700 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 192 | 20240522 | 152600 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 193 | 20240522 | 152500 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 194 | 20240522 | 152400 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 195 | 20240522 | 152300 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 196 | 20240522 | 152200 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 197 | 20240522 | 152100 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 198 | 20240522 | 152000 | 3446550510 | 14600 | 14600 | 14600 | 14600 | 0 |
| 199 | 20240522 | 151900 | 3446550510 | 14600 | 14600 | 14640 | 14600 | 1853 |
| 200 | 20240522 | 151800 | 3419487350 | 14550 | 14550 | 14610 | 14550 | 194 |
| 201 | 20240522 | 151700 | 3416660250 | 14550 | 14590 | 14640 | 14550 | 71 |
| 202 | 20240522 | 151600 | 3415624350 | 14590 | 14550 | 14650 | 14550 | 352 |
| 203 | 20240522 | 151500 | 3410497130 | 14550 | 14660 | 14660 | 14550 | 231 |
| 204 | 20240522 | 151400 | 3407132320 | 14570 | 14580 | 14660 | 14570 | 319 |
| 205 | 20240522 | 151300 | 3402483180 | 14580 | 14590 | 14680 | 14580 | 195 |
| 206 | 20240522 | 151200 | 3399638930 | 14590 | 14600 | 14600 | 14590 | 185 |
| 207 | 20240522 | 151100 | 3396939400 | 14600 | 14610 | 14610 | 14600 | 361 |
| 208 | 20240522 | 151000 | 3391668230 | 14610 | 14600 | 14680 | 14600 | 61 |
| 209 | 20240522 | 150900 | 3390776810 | 14600 | 14600 | 14600 | 14600 | 146 |
| 210 | 20240522 | 150800 | 3388645210 | 14600 | 14690 | 14690 | 14590 | 969 |
| 211 | 20240522 | 150700 | 3374445610 | 14620 | 14630 | 14690 | 14620 | 199 |
| 212 | 20240522 | 150600 | 3371532490 | 14690 | 14690 | 14700 | 14690 | 53 |
| 213 | 20240522 | 150500 | 3370753830 | 14690 | 14700 | 14700 | 14690 | 48 |
| 214 | 20240522 | 150400 | 3370048240 | 14700 | 14620 | 14700 | 14610 | 180 |
| 215 | 20240522 | 150300 | 3367414710 | 14620 | 14620 | 14620 | 14620 | 1 |
| 216 | 20240522 | 150200 | 3367400090 | 14700 | 14680 | 14700 | 14590 | 502 |
| 217 | 20240522 | 150100 | 3360051840 | 14700 | 14700 | 14710 | 14670 | 370 |
| 218 | 20240522 | 150000 | 3354622870 | 14670 | 14660 | 14670 | 14650 | 412 |
| 219 | 20240522 | 145900 | 3348578890 | 14650 | 14650 | 14650 | 14650 | 33 |
| 220 | 20240522 | 145800 | 3348095440 | 14650 | 14700 | 14700 | 14650 | 313 |
| 221 | 20240522 | 145700 | 3343503070 | 14700 | 14680 | 14700 | 14680 | 65 |
| 222 | 20240522 | 145600 | 3342547590 | 14670 | 14670 | 14670 | 14670 | 0 |
| 223 | 20240522 | 145500 | 3342547590 | 14670 | 14670 | 14670 | 14670 | 20 |
| 224 | 20240522 | 145400 | 3342254190 | 14710 | 14670 | 14710 | 14620 | 658 |
| 225 | 20240522 | 145300 | 3332623650 | 14700 | 14710 | 14710 | 14700 | 90 |
| 226 | 20240522 | 145200 | 3331300600 | 14710 | 14730 | 14730 | 14710 | 29 |
| 227 | 20240522 | 145100 | 3330873450 | 14740 | 14720 | 14740 | 14720 | 660 |
| 228 | 20240522 | 145000 | 3321152420 | 14720 | 14680 | 14720 | 14680 | 242 |
| 229 | 20240522 | 144900 | 3317591080 | 14670 | 14670 | 14710 | 14670 | 10 |
| 230 | 20240522 | 144800 | 3317444220 | 14650 | 14650 | 14710 | 14650 | 160 |
| 231 | 20240522 | 144700 | 3315098440 | 14700 | 14680 | 14700 | 14680 | 2 |
| 232 | 20240522 | 144600 | 3315069060 | 14650 | 14670 | 14710 | 14650 | 174 |
| 233 | 20240522 | 144500 | 3312510940 | 14710 | 14710 | 14710 | 14710 | 0 |
| 234 | 20240522 | 144400 | 3312510940 | 14710 | 14710 | 14710 | 14710 | 0 |
| 235 | 20240522 | 144300 | 3312510940 | 14710 | 14670 | 14710 | 14670 | 5 |
| 236 | 20240522 | 144200 | 3312437470 | 14660 | 14690 | 14710 | 14620 | 224 |
| 237 | 20240522 | 144100 | 3309158270 | 14690 | 14700 | 14700 | 14690 | 49 |
| 238 | 20240522 | 144000 | 3308437980 | 14720 | 14720 | 14720 | 14720 | 0 |
| 239 | 20240522 | 143900 | 3308437980 | 14720 | 14720 | 14720 | 14720 | 0 |
| 240 | 20240522 | 143800 | 3308437980 | 14720 | 14730 | 14730 | 14720 | 51 |
| 241 | 20240522 | 143700 | 3307687130 | 14770 | 14750 | 14770 | 14750 | 85 |
| 242 | 20240522 | 143600 | 3306433290 | 14750 | 14750 | 14750 | 14750 | 100 |
| 243 | 20240522 | 143500 | 3304958290 | 14750 | 14750 | 14750 | 14750 | 52 |
| 244 | 20240522 | 143400 | 3304191290 | 14750 | 14750 | 14750 | 14750 | 104 |
| 245 | 20240522 | 143300 | 3302657290 | 14750 | 14660 | 14750 | 14660 | 210 |
| 246 | 20240522 | 143200 | 3299564980 | 14690 | 14690 | 14690 | 14660 | 60 |
| 247 | 20240522 | 143100 | 3298683790 | 14710 | 14720 | 14720 | 14710 | 3 |
| 248 | 20240522 | 143000 | 3298639640 | 14720 | 14720 | 14720 | 14720 | 3 |
| 249 | 20240522 | 142900 | 3298595480 | 14720 | 14720 | 14720 | 14720 | 0 |
| 250 | 20240522 | 142800 | 3298595480 | 14720 | 14660 | 14720 | 14660 | 127 |
| 251 | 20240522 | 142700 | 3296727300 | 14690 | 14650 | 14720 | 14640 | 77 |
| 252 | 20240522 | 142600 | 3295598130 | 14650 | 14680 | 14720 | 14600 | 297 |
| 253 | 20240522 | 142500 | 3291243650 | 14720 | 14720 | 14720 | 14720 | 0 |
| 254 | 20240522 | 142400 | 3291243650 | 14720 | 14670 | 14720 | 14670 | 50 |
| 255 | 20240522 | 142300 | 3290507900 | 14720 | 14700 | 14750 | 14560 | 3402 |
| 256 | 20240522 | 142200 | 3240779470 | 14700 | 14700 | 14700 | 14700 | 67 |
| 257 | 20240522 | 142100 | 3239794570 | 14700 | 14700 | 14700 | 14700 | 314 |
| 258 | 20240522 | 142000 | 3235178770 | 14750 | 14750 | 14750 | 14700 | 260 |
| 259 | 20240522 | 141900 | 3231348630 | 14750 | 14750 | 14790 | 14750 | 8 |
| 260 | 20240522 | 141800 | 3231230510 | 14750 | 14760 | 14770 | 14750 | 5 |
| 261 | 20240522 | 141700 | 3231156710 | 14800 | 14760 | 14800 | 14760 | 10 |
| 262 | 20240522 | 141600 | 3231008960 | 14750 | 14720 | 14750 | 14720 | 199 |
| 263 | 20240522 | 141500 | 3228075240 | 14720 | 14730 | 14730 | 14720 | 50 |
| 264 | 20240522 | 141400 | 3227339110 | 14730 | 14730 | 14730 | 14730 | 0 |
| 265 | 20240522 | 141300 | 3227339110 | 14730 | 14750 | 14750 | 14730 | 67 |
| 266 | 20240522 | 141200 | 3226351220 | 14750 | 14730 | 14750 | 14700 | 100 |
| 267 | 20240522 | 141100 | 3224877180 | 14750 | 14720 | 14750 | 14720 | 17 |
| 268 | 20240522 | 141000 | 3224626490 | 14800 | 14730 | 14800 | 14700 | 472 |
| 269 | 20240522 | 140900 | 3217656910 | 14720 | 14730 | 14790 | 14700 | 173 |
| 270 | 20240522 | 140800 | 3215110510 | 14730 | 14730 | 14730 | 14730 | 105 |
| 271 | 20240522 | 140700 | 3213563860 | 14750 | 14750 | 14750 | 14750 | 6 |
| 272 | 20240522 | 140600 | 3213475360 | 14750 | 14750 | 14750 | 14750 | 2 |
| 273 | 20240522 | 140500 | 3213445860 | 14750 | 14730 | 14750 | 14730 | 118 |
| 274 | 20240522 | 140400 | 3211705420 | 14750 | 14720 | 14750 | 14710 | 106 |
| 275 | 20240522 | 140300 | 3210145030 | 14720 | 14730 | 14750 | 14720 | 314 |
| 276 | 20240522 | 140200 | 3205518240 | 14750 | 14770 | 14770 | 14730 | 192 |
| 277 | 20240522 | 140100 | 3202685740 | 14790 | 14790 | 14790 | 14790 | 18 |
| 278 | 20240522 | 140000 | 3202419520 | 14790 | 14800 | 14800 | 14790 | 61 |
| 279 | 20240522 | 135900 | 3201516830 | 14800 | 14790 | 14800 | 14790 | 405 |
| 280 | 20240522 | 135800 | 3195526480 | 14790 | 14730 | 14790 | 14720 | 256 |
| 281 | 20240522 | 135700 | 3191749240 | 14780 | 14750 | 14830 | 14730 | 175 |
| 282 | 20240522 | 135600 | 3189167750 | 14750 | 14730 | 14840 | 14700 | 1105 |
| 283 | 20240522 | 135500 | 3172900310 | 14750 | 14770 | 14770 | 14750 | 322 |
| 284 | 20240522 | 135400 | 3168150770 | 14750 | 14760 | 14760 | 14730 | 543 |
| 285 | 20240522 | 135300 | 3160142160 | 14790 | 14820 | 14820 | 14790 | 859 |
| 286 | 20240522 | 135200 | 3147431160 | 14820 | 14820 | 14820 | 14820 | 64 |
| 287 | 20240522 | 135100 | 3146482680 | 14820 | 14850 | 14870 | 14800 | 1103 |
| 288 | 20240522 | 135000 | 3130136220 | 14850 | 14850 | 14850 | 14850 | 0 |
| 289 | 20240522 | 134900 | 3130136220 | 14850 | 14860 | 14860 | 14850 | 70 |
| 290 | 20240522 | 134800 | 3129096030 | 14850 | 14850 | 14860 | 14840 | 298 |
| 291 | 20240522 | 134700 | 3124671580 | 14920 | 14860 | 14920 | 14850 | 990 |
| 292 | 20240522 | 134600 | 3109910210 | 14850 | 14820 | 14880 | 14820 | 171 |
| 293 | 20240522 | 134500 | 3107373600 | 14830 | 14880 | 14880 | 14830 | 136 |
| 294 | 20240522 | 134400 | 3105352740 | 14890 | 14890 | 14890 | 14890 | 83 |
| 295 | 20240522 | 134300 | 3104116870 | 14890 | 14890 | 14920 | 14890 | 151 |
| 296 | 20240522 | 134200 | 3101867550 | 14890 | 14930 | 14930 | 14890 | 248 |
| 297 | 20240522 | 134100 | 3098169450 | 14910 | 14880 | 14940 | 14870 | 925 |
| 298 | 20240522 | 134000 | 3084371150 | 14880 | 14850 | 14890 | 14850 | 28 |
| 299 | 20240522 | 133900 | 3083955070 | 14850 | 14850 | 14850 | 14850 | 74 |
| 300 | 20240522 | 133800 | 3082856170 | 14850 | 14860 | 14890 | 14850 | 193 |
| 301 | 20240522 | 133700 | 3079989130 | 14870 | 14860 | 14870 | 14860 | 296 |
| 302 | 20240522 | 133600 | 3075589490 | 14850 | 14920 | 14920 | 14820 | 1417 |
| 303 | 20240522 | 133500 | 3054544570 | 14920 | 14950 | 14950 | 14890 | 684 |
| 304 | 20240522 | 133400 | 3044353730 | 14950 | 14880 | 14960 | 14880 | 1877 |
| 305 | 20240522 | 133300 | 3016309750 | 14900 | 14860 | 14930 | 14860 | 2312 |
| 306 | 20240522 | 133200 | 2981860520 | 14870 | 14880 | 14890 | 14870 | 544 |
| 307 | 20240522 | 133100 | 2973760750 | 14870 | 14840 | 14870 | 14820 | 549 |
| 308 | 20240522 | 133000 | 2965608690 | 14850 | 14860 | 14860 | 14820 | 245 |
| 309 | 20240522 | 132900 | 2961971140 | 14830 | 14880 | 14900 | 14830 | 1042 |
| 310 | 20240522 | 132800 | 2946464230 | 14890 | 14890 | 14900 | 14890 | 1007 |
| 311 | 20240522 | 132700 | 2931462150 | 14900 | 14940 | 14950 | 14780 | 4289 |
| 312 | 20240522 | 132600 | 2867455470 | 14940 | 14860 | 14940 | 14860 | 2351 |
| 313 | 20240522 | 132500 | 2832404850 | 14890 | 14780 | 14890 | 14780 | 3496 |
| 314 | 20240522 | 132400 | 2780540720 | 14790 | 14740 | 14790 | 14740 | 804 |
| 315 | 20240522 | 132300 | 2768670160 | 14720 | 14700 | 14720 | 14700 | 139 |
| 316 | 20240522 | 132200 | 2766626820 | 14730 | 14750 | 14760 | 14700 | 256 |
| 317 | 20240522 | 132100 | 2762853510 | 14750 | 14700 | 14780 | 14700 | 1844 |
| 318 | 20240522 | 132000 | 2735663690 | 14700 | 14700 | 14700 | 14700 | 32 |
| 319 | 20240522 | 131900 | 2735193290 | 14680 | 14690 | 14700 | 14670 | 41 |
| 320 | 20240522 | 131800 | 2734591370 | 14670 | 14680 | 14700 | 14670 | 173 |
| 321 | 20240522 | 131700 | 2732051880 | 14660 | 14660 | 14680 | 14660 | 7 |
| 322 | 20240522 | 131600 | 2731949200 | 14640 | 14640 | 14640 | 14640 | 0 |
| 323 | 20240522 | 131500 | 2731949200 | 14640 | 14650 | 14650 | 14640 | 294 |
| 324 | 20240522 | 131400 | 2727644600 | 14650 | 14650 | 14650 | 14650 | 0 |
| 325 | 20240522 | 131300 | 2727644600 | 14650 | 14650 | 14650 | 14650 | 0 |
| 326 | 20240522 | 131200 | 2727644600 | 14650 | 14650 | 14650 | 14650 | 199 |
| 327 | 20240522 | 131100 | 2724729250 | 14670 | 14670 | 14670 | 14670 | 11 |
| 328 | 20240522 | 131000 | 2724567880 | 14650 | 14660 | 14670 | 14650 | 14 |
| 329 | 20240522 | 130900 | 2724362660 | 14650 | 14650 | 14650 | 14650 | 0 |
| 330 | 20240522 | 130800 | 2724362660 | 14650 | 14650 | 14650 | 14650 | 7 |
| 331 | 20240522 | 130700 | 2724260110 | 14680 | 14640 | 14680 | 14640 | 72 |
| 332 | 20240522 | 130600 | 2723205400 | 14640 | 14640 | 14640 | 14620 | 11 |
| 333 | 20240522 | 130500 | 2723044380 | 14700 | 14620 | 14700 | 14620 | 280 |
| 334 | 20240522 | 130400 | 2718935100 | 14670 | 14640 | 14670 | 14640 | 192 |
| 335 | 20240522 | 130300 | 2716122170 | 14630 | 14630 | 14630 | 14630 | 1 |
| 336 | 20240522 | 130200 | 2716107540 | 14650 | 14650 | 14650 | 14650 | 127 |
| 337 | 20240522 | 130100 | 2714246990 | 14650 | 14570 | 14660 | 14570 | 111 |
| 338 | 20240522 | 130000 | 2712625690 | 14570 | 14600 | 14600 | 14570 | 707 |
| 339 | 20240522 | 125900 | 2702314780 | 14610 | 14600 | 14610 | 14590 | 48 |
| 340 | 20240522 | 125800 | 2701614030 | 14610 | 14610 | 14610 | 14590 | 472 |
| 341 | 20240522 | 125700 | 2694719650 | 14610 | 14610 | 14610 | 14610 | 18 |
| 342 | 20240522 | 125600 | 2694456670 | 14620 | 14620 | 14620 | 14600 | 18 |
| 343 | 20240522 | 125500 | 2694193710 | 14600 | 14600 | 14600 | 14600 | 5 |
| 344 | 20240522 | 125400 | 2694120710 | 14600 | 14620 | 14620 | 14600 | 49 |
| 345 | 20240522 | 125300 | 2693405230 | 14620 | 14620 | 14620 | 14600 | 113 |
| 346 | 20240522 | 125200 | 2691753370 | 14600 | 14610 | 14610 | 14600 | 130 |
| 347 | 20240522 | 125100 | 2689855000 | 14630 | 14630 | 14700 | 14630 | 137 |
| 348 | 20240522 | 125000 | 2687841790 | 14600 | 14620 | 14620 | 14600 | 234 |
| 349 | 20240522 | 124900 | 2684425370 | 14620 | 14640 | 14670 | 14600 | 178 |
| 350 | 20240522 | 124800 | 2681822260 | 14600 | 14620 | 14620 | 14600 | 89 |
| 351 | 20240522 | 124700 | 2680522740 | 14620 | 14630 | 14630 | 14600 | 1423 |
| 352 | 20240522 | 124600 | 2659726730 | 14650 | 14640 | 14650 | 14640 | 69 |
| 353 | 20240522 | 124500 | 2658716340 | 14640 | 14630 | 14640 | 14630 | 31 |
| 354 | 20240522 | 124400 | 2658262800 | 14630 | 14630 | 14630 | 14630 | 280 |
| 355 | 20240522 | 124300 | 2654166400 | 14630 | 14630 | 14630 | 14630 | 0 |
| 356 | 20240522 | 124200 | 2654166400 | 14630 | 14640 | 14640 | 14630 | 45 |
| 357 | 20240522 | 124100 | 2653507950 | 14630 | 14700 | 14700 | 14630 | 21 |
| 358 | 20240522 | 124000 | 2653199760 | 14650 | 14620 | 14650 | 14600 | 529 |
| 359 | 20240522 | 123900 | 2645470430 | 14610 | 14610 | 14630 | 14610 | 38 |
| 360 | 20240522 | 123800 | 2644915170 | 14660 | 14630 | 14700 | 14600 | 560 |
| 361 | 20240522 | 123700 | 2636734570 | 14620 | 14670 | 14700 | 14620 | 576 |
| 362 | 20240522 | 123600 | 2628305920 | 14680 | 14640 | 14680 | 14640 | 73 |
| 363 | 20240522 | 123500 | 2627236990 | 14670 | 14680 | 14750 | 14640 | 761 |
| 364 | 20240522 | 123400 | 2616077390 | 14690 | 14710 | 14730 | 14690 | 154 |
| 365 | 20240522 | 123300 | 2613811090 | 14730 | 14720 | 14730 | 14710 | 103 |
| 366 | 20240522 | 123200 | 2612295910 | 14710 | 14720 | 14720 | 14710 | 10 |
| 367 | 20240522 | 123100 | 2612148720 | 14710 | 14720 | 14720 | 14710 | 74 |
| 368 | 20240522 | 123000 | 2611060100 | 14710 | 14740 | 14760 | 14700 | 112 |
| 369 | 20240522 | 122900 | 2609408750 | 14700 | 14710 | 14740 | 14700 | 111 |
| 370 | 20240522 | 122800 | 2607773520 | 14710 | 14710 | 14740 | 14700 | 109 |
| 371 | 20240522 | 122700 | 2606170060 | 14720 | 14700 | 14740 | 14700 | 25 |
| 372 | 20240522 | 122600 | 2605802010 | 14700 | 14680 | 14700 | 14680 | 191 |
| 373 | 20240522 | 122500 | 2602995310 | 14680 | 14680 | 14680 | 14680 | 3 |
| 374 | 20240522 | 122400 | 2602951270 | 14690 | 14670 | 14740 | 14670 | 380 |
| 375 | 20240522 | 122300 | 2597374110 | 14670 | 14740 | 14740 | 14670 | 1031 |
| 376 | 20240522 | 122200 | 2582220010 | 14760 | 14760 | 14770 | 14740 | 193 |
| 377 | 20240522 | 122100 | 2579372110 | 14770 | 14770 | 14770 | 14760 | 581 |
| 378 | 20240522 | 122000 | 2570793110 | 14780 | 14720 | 14780 | 14720 | 669 |
| 379 | 20240522 | 121900 | 2560918420 | 14700 | 14700 | 14700 | 14700 | 31 |
| 380 | 20240522 | 121800 | 2560462720 | 14740 | 14730 | 14770 | 14700 | 798 |
| 381 | 20240522 | 121700 | 2548718180 | 14760 | 14770 | 14770 | 14730 | 525 |
| 382 | 20240522 | 121600 | 2540974440 | 14770 | 14770 | 14780 | 14760 | 147 |
| 383 | 20240522 | 121500 | 2538803370 | 14770 | 14800 | 14810 | 14770 | 670 |
| 384 | 20240522 | 121400 | 2528901150 | 14800 | 14760 | 14810 | 14750 | 574 |
| 385 | 20240522 | 121300 | 2520415460 | 14790 | 14720 | 14790 | 14710 | 177 |
| 386 | 20240522 | 121200 | 2517806940 | 14720 | 14790 | 14790 | 14700 | 379 |
| 387 | 20240522 | 121100 | 2512220150 | 14790 | 14800 | 14840 | 14770 | 683 |
| 388 | 20240522 | 121000 | 2502103380 | 14770 | 14810 | 14810 | 14770 | 215 |
| 389 | 20240522 | 120900 | 2498921140 | 14760 | 14810 | 14810 | 14760 | 445 |
| 390 | 20240522 | 120800 | 2492340890 | 14810 | 14750 | 14810 | 14730 | 590 |
| 391 | 20240522 | 120700 | 2483623560 | 14730 | 14730 | 14800 | 14730 | 87 |
| 392 | 20240522 | 120600 | 2482340800 | 14710 | 14760 | 14810 | 14700 | 1429 |
| 393 | 20240522 | 120500 | 2461263300 | 14780 | 14750 | 14890 | 14710 | 1305 |
| 394 | 20240522 | 120400 | 2441947790 | 14750 | 14920 | 14920 | 14630 | 2980 |
| 395 | 20240522 | 120300 | 2397748290 | 14920 | 14910 | 14940 | 14880 | 1730 |
| 396 | 20240522 | 120200 | 2371954590 | 14900 | 14870 | 14990 | 14850 | 8762 |
| 397 | 20240522 | 120100 | 2241381610 | 14870 | 14870 | 14870 | 14870 | 0 |
| 398 | 20240522 | 120000 | 2241381610 | 14870 | 14870 | 14870 | 14870 | 0 |
| 399 | 20240522 | 115900 | 2241381610 | 14870 | 14750 | 14870 | 14750 | 8477 |
| 400 | 20240522 | 115800 | 2115727090 | 14750 | 14730 | 14750 | 14730 | 161 |
| 401 | 20240522 | 115700 | 2113352550 | 14730 | 14740 | 14740 | 14730 | 81 |
| 402 | 20240522 | 115600 | 2112158620 | 14740 | 14740 | 14740 | 14740 | 23 |
| 403 | 20240522 | 115500 | 2111819600 | 14740 | 14740 | 14740 | 14740 | 412 |
| 404 | 20240522 | 115400 | 2105746720 | 14730 | 14730 | 14730 | 14730 | 2 |
| 405 | 20240522 | 115300 | 2105717260 | 14730 | 14670 | 14770 | 14670 | 3059 |
| 406 | 20240522 | 115200 | 2060587460 | 14670 | 14670 | 14670 | 14660 | 255 |
| 407 | 20240522 | 115100 | 2056846780 | 14670 | 14680 | 14680 | 14670 | 97 |
| 408 | 20240522 | 115000 | 2055423770 | 14680 | 14690 | 14690 | 14680 | 2 |
| 409 | 20240522 | 114900 | 2055394400 | 14730 | 14720 | 14730 | 14680 | 253 |
| 410 | 20240522 | 114800 | 2051675160 | 14720 | 14720 | 14760 | 14720 | 1719 |
| 411 | 20240522 | 114700 | 2026349650 | 14720 | 14720 | 14720 | 14720 | 0 |
| 412 | 20240522 | 114600 | 2026349650 | 14720 | 14710 | 14720 | 14710 | 37 |
| 413 | 20240522 | 114500 | 2025805050 | 14710 | 14700 | 14710 | 14700 | 245 |
| 414 | 20240522 | 114400 | 2022201110 | 14700 | 14650 | 14700 | 14650 | 473 |
| 415 | 20240522 | 114300 | 2015250850 | 14630 | 14640 | 14650 | 14630 | 9 |
| 416 | 20240522 | 114200 | 2015119030 | 14620 | 14570 | 14640 | 14570 | 5824 |
| 417 | 20240522 | 114100 | 1929984800 | 14570 | 14570 | 14590 | 14550 | 142 |
| 418 | 20240522 | 114000 | 1927915960 | 14590 | 14610 | 14610 | 14590 | 295 |
| 419 | 20240522 | 113900 | 1923607980 | 14620 | 14620 | 14620 | 14610 | 46 |
| 420 | 20240522 | 113800 | 1922935800 | 14620 | 14620 | 14620 | 14620 | 110 |
| 421 | 20240522 | 113700 | 1921327600 | 14620 | 14620 | 14620 | 14620 | 0 |
| 422 | 20240522 | 113600 | 1921327600 | 14620 | 14610 | 14620 | 14610 | 210 |
| 423 | 20240522 | 113500 | 1918259200 | 14620 | 14650 | 14650 | 14620 | 58 |
| 424 | 20240522 | 113400 | 1917410650 | 14650 | 14680 | 14680 | 14620 | 1692 |
| 425 | 20240522 | 113300 | 1892628990 | 14680 | 14690 | 14710 | 14680 | 349 |
| 426 | 20240522 | 113200 | 1887497310 | 14680 | 14680 | 14680 | 14680 | 206 |
| 427 | 20240522 | 113100 | 1884473230 | 14680 | 14680 | 14700 | 14680 | 82 |
| 428 | 20240522 | 113000 | 1883269450 | 14680 | 14680 | 14690 | 14680 | 52 |
| 429 | 20240522 | 112900 | 1882505590 | 14680 | 14660 | 14680 | 14660 | 44 |
| 430 | 20240522 | 112800 | 1881859770 | 14680 | 14680 | 14680 | 14680 | 167 |
| 431 | 20240522 | 112700 | 1879408210 | 14680 | 14680 | 14680 | 14680 | 107 |
| 432 | 20240522 | 112600 | 1877837450 | 14700 | 14700 | 14700 | 14700 | 343 |
| 433 | 20240522 | 112500 | 1872795350 | 14710 | 14700 | 14710 | 14700 | 43 |
| 434 | 20240522 | 112400 | 1872163240 | 14700 | 14680 | 14780 | 14680 | 1091 |
| 435 | 20240522 | 112300 | 1856065140 | 14680 | 14680 | 14680 | 14680 | 0 |
| 436 | 20240522 | 112200 | 1856065140 | 14680 | 14670 | 14750 | 14670 | 819 |
| 437 | 20240522 | 112100 | 1843997170 | 14650 | 14670 | 14670 | 14650 | 86 |
| 438 | 20240522 | 112000 | 1842736250 | 14650 | 14650 | 14670 | 14650 | 234 |
| 439 | 20240522 | 111900 | 1839308010 | 14660 | 14660 | 14660 | 14660 | 0 |
| 440 | 20240522 | 111800 | 1839308010 | 14660 | 14640 | 14660 | 14640 | 349 |
| 441 | 20240522 | 111700 | 1834194630 | 14640 | 14640 | 14640 | 14620 | 266 |
| 442 | 20240522 | 111600 | 1830303690 | 14640 | 14740 | 14750 | 14600 | 1001 |
| 443 | 20240522 | 111500 | 1815630400 | 14730 | 14710 | 14730 | 14700 | 699 |
| 444 | 20240522 | 111400 | 1805337900 | 14710 | 14650 | 14710 | 14650 | 130 |
| 445 | 20240522 | 111300 | 1803428460 | 14650 | 14660 | 14660 | 14640 | 307 |
| 446 | 20240522 | 111200 | 1798932460 | 14660 | 14660 | 14710 | 14640 | 956 |
| 447 | 20240522 | 111100 | 1784907280 | 14660 | 14630 | 14660 | 14630 | 87 |
| 448 | 20240522 | 111000 | 1783632780 | 14630 | 14620 | 14680 | 14620 | 204 |
| 449 | 20240522 | 110900 | 1780649900 | 14620 | 14620 | 14620 | 14620 | 27 |
| 450 | 20240522 | 110800 | 1780255160 | 14620 | 14640 | 14640 | 14620 | 52 |
| 451 | 20240522 | 110700 | 1779494900 | 14640 | 14630 | 14640 | 14630 | 327 |
| 452 | 20240522 | 110600 | 1774710710 | 14630 | 14630 | 14640 | 14630 | 384 |
| 453 | 20240522 | 110500 | 1769090360 | 14630 | 14690 | 14690 | 14630 | 741 |
| 454 | 20240522 | 110400 | 1758221570 | 14680 | 14680 | 14690 | 14680 | 86 |
| 455 | 20240522 | 110300 | 1756959080 | 14680 | 14730 | 14730 | 14680 | 667 |
| 456 | 20240522 | 110200 | 1747150480 | 14730 | 14780 | 14790 | 14730 | 1641 |
| 457 | 20240522 | 110100 | 1722913090 | 14800 | 14800 | 14800 | 14800 | 0 |
| 458 | 20240522 | 110000 | 1722913090 | 14800 | 14780 | 14800 | 14780 | 10 |
| 459 | 20240522 | 105900 | 1722765220 | 14800 | 14780 | 14800 | 14780 | 1198 |
| 460 | 20240522 | 105800 | 1705052650 | 14780 | 14740 | 14790 | 14740 | 1594 |
| 461 | 20240522 | 105700 | 1681519220 | 14750 | 14730 | 14760 | 14730 | 190 |
| 462 | 20240522 | 105600 | 1678716750 | 14770 | 14630 | 14770 | 14630 | 3834 |
| 463 | 20240522 | 105500 | 1622306380 | 14630 | 14590 | 14640 | 14590 | 463 |
| 464 | 20240522 | 105400 | 1615540680 | 14590 | 14620 | 14620 | 14580 | 312 |
| 465 | 20240522 | 105300 | 1610983330 | 14660 | 14660 | 14660 | 14550 | 2312 |
| 466 | 20240522 | 105200 | 1577123410 | 14660 | 14670 | 14670 | 14530 | 331 |
| 467 | 20240522 | 105100 | 1572293350 | 14590 | 14750 | 14760 | 14590 | 4888 |
| 468 | 20240522 | 105000 | 1500488600 | 14770 | 14690 | 14770 | 14680 | 1117 |
| 469 | 20240522 | 104900 | 1484051730 | 14700 | 14710 | 14720 | 14680 | 665 |
| 470 | 20240522 | 104800 | 1474279250 | 14690 | 14730 | 14780 | 14680 | 1065 |
| 471 | 20240522 | 104700 | 1458612960 | 14760 | 14760 | 14800 | 14730 | 1381 |
| 472 | 20240522 | 104600 | 1438202020 | 14770 | 14760 | 14800 | 14700 | 3580 |
| 473 | 20240522 | 104500 | 1385461100 | 14770 | 14700 | 14800 | 14700 | 2561 |
| 474 | 20240522 | 104400 | 1347724460 | 14720 | 14800 | 14800 | 14690 | 2173 |
| 475 | 20240522 | 104300 | 1315703620 | 14810 | 14700 | 14810 | 14680 | 3395 |
| 476 | 20240522 | 104200 | 1265541460 | 14700 | 14650 | 14790 | 14650 | 3433 |
| 477 | 20240522 | 104100 | 1215049600 | 14610 | 14600 | 14650 | 14570 | 1981 |
| 478 | 20240522 | 104000 | 1186104830 | 14600 | 14550 | 14600 | 14550 | 2693 |
| 479 | 20240522 | 103900 | 1146818270 | 14570 | 14560 | 14570 | 14500 | 2660 |
| 480 | 20240522 | 103800 | 1108206490 | 14560 | 14420 | 14560 | 14420 | 6382 |
| 481 | 20240522 | 103700 | 1015737510 | 14430 | 14400 | 14430 | 14400 | 26 |
| 482 | 20240522 | 103600 | 1015363010 | 14430 | 14370 | 14430 | 14370 | 268 |
| 483 | 20240522 | 103500 | 1011509680 | 14370 | 14380 | 14380 | 14360 | 109 |
| 484 | 20240522 | 103400 | 1009944350 | 14360 | 14360 | 14360 | 14360 | 202 |
| 485 | 20240522 | 103300 | 1007043630 | 14360 | 14360 | 14430 | 14350 | 628 |
| 486 | 20240522 | 103200 | 998029060 | 14380 | 14420 | 14440 | 14350 | 8743 |
| 487 | 20240522 | 103100 | 872523260 | 14380 | 14290 | 14440 | 14260 | 3013 |
| 488 | 20240522 | 103000 | 829226660 | 14290 | 14320 | 14330 | 14290 | 438 |
| 489 | 20240522 | 102900 | 822963380 | 14320 | 14310 | 14350 | 14310 | 1855 |
| 490 | 20240522 | 102800 | 796364230 | 14310 | 14310 | 14310 | 14290 | 193 |
| 491 | 20240522 | 102700 | 793603420 | 14330 | 14320 | 14330 | 14310 | 1148 |
| 492 | 20240522 | 102600 | 777158780 | 14330 | 14230 | 14330 | 14230 | 1060 |
| 493 | 20240522 | 102500 | 761995090 | 14220 | 14230 | 14230 | 14220 | 17 |
| 494 | 20240522 | 102400 | 761753200 | 14220 | 14230 | 14230 | 14220 | 303 |
| 495 | 20240522 | 102300 | 757444450 | 14270 | 14280 | 14280 | 14230 | 446 |
| 496 | 20240522 | 102200 | 751082230 | 14280 | 14210 | 14330 | 14210 | 3937 |
| 497 | 20240522 | 102100 | 694811180 | 14210 | 14210 | 14210 | 14210 | 163 |
| 498 | 20240522 | 102000 | 692494950 | 14210 | 14200 | 14220 | 14200 | 355 |
| 499 | 20240522 | 101900 | 687450280 | 14210 | 14160 | 14210 | 14160 | 1731 |
| 500 | 20240522 | 101800 | 662881360 | 14160 | 14150 | 14170 | 14150 | 27 |
| 501 | 20240522 | 101700 | 662498820 | 14140 | 14080 | 14150 | 14080 | 106 |
| 502 | 20240522 | 101600 | 661000680 | 14080 | 14060 | 14110 | 14060 | 1280 |
| 503 | 20240522 | 101500 | 642973790 | 14050 | 14050 | 14050 | 14050 | 5 |
| 504 | 20240522 | 101400 | 642903540 | 14070 | 14070 | 14070 | 14070 | 44 |
| 505 | 20240522 | 101300 | 642284460 | 14070 | 14070 | 14070 | 14070 | 2 |
| 506 | 20240522 | 101200 | 642256320 | 14070 | 14060 | 14070 | 14060 | 188 |
| 507 | 20240522 | 101100 | 639612940 | 14010 | 14060 | 14060 | 14010 | 78 |
| 508 | 20240522 | 101000 | 638516820 | 14050 | 14000 | 14050 | 14000 | 169 |
| 509 | 20240522 | 100900 | 636148560 | 13990 | 13990 | 14030 | 13960 | 1710 |
| 510 | 20240522 | 100800 | 612228640 | 14000 | 14020 | 14030 | 14000 | 309 |
| 511 | 20240522 | 100700 | 607901540 | 14030 | 14030 | 14030 | 14010 | 99 |
| 512 | 20240522 | 100600 | 606514090 | 14030 | 14050 | 14070 | 14010 | 772 |
| 513 | 20240522 | 100500 | 595694370 | 14050 | 14080 | 14100 | 14040 | 312 |
| 514 | 20240522 | 100400 | 591307390 | 14110 | 14110 | 14110 | 14110 | 0 |
| 515 | 20240522 | 100300 | 591307390 | 14110 | 14110 | 14120 | 14110 | 69 |
| 516 | 20240522 | 100200 | 590333730 | 14120 | 14130 | 14130 | 14120 | 212 |
| 517 | 20240522 | 100100 | 587340020 | 14130 | 14130 | 14130 | 14130 | 0 |
| 518 | 20240522 | 100000 | 587340020 | 14130 | 14130 | 14130 | 14130 | 10 |
| 519 | 20240522 | 095900 | 587198720 | 14130 | 14130 | 14130 | 14130 | 112 |
| 520 | 20240522 | 095800 | 585616160 | 14130 | 14130 | 14130 | 14130 | 0 |
| 521 | 20240522 | 095700 | 585616160 | 14130 | 14130 | 14130 | 14130 | 78 |
| 522 | 20240522 | 095600 | 584514020 | 14180 | 14150 | 14180 | 14150 | 6 |
| 523 | 20240522 | 095500 | 584429030 | 14180 | 14140 | 14180 | 14120 | 74 |
| 524 | 20240522 | 095400 | 583383190 | 14170 | 14160 | 14170 | 14130 | 804 |
| 525 | 20240522 | 095300 | 572006940 | 14190 | 14210 | 14210 | 14120 | 461 |
| 526 | 20240522 | 095200 | 565468680 | 14210 | 14210 | 14210 | 14210 | 37 |
| 527 | 20240522 | 095100 | 564942910 | 14210 | 14240 | 14240 | 14210 | 142 |
| 528 | 20240522 | 095000 | 562923970 | 14240 | 14210 | 14250 | 14210 | 110 |
| 529 | 20240522 | 094900 | 561358660 | 14210 | 14290 | 14300 | 14170 | 639 |
| 530 | 20240522 | 094800 | 552232330 | 14300 | 14310 | 14340 | 14290 | 1528 |
| 531 | 20240522 | 094700 | 530374950 | 14310 | 14280 | 14340 | 14280 | 1927 |
| 532 | 20240522 | 094600 | 502801860 | 14280 | 14150 | 14310 | 14150 | 5437 |
| 533 | 20240522 | 094500 | 425119730 | 14180 | 14220 | 14240 | 14180 | 459 |
| 534 | 20240522 | 094400 | 418595390 | 14240 | 14120 | 14240 | 14120 | 1844 |
| 535 | 20240522 | 094300 | 392407320 | 14130 | 14110 | 14130 | 14110 | 194 |
| 536 | 20240522 | 094200 | 389666660 | 14110 | 14110 | 14110 | 14110 | 19 |
| 537 | 20240522 | 094100 | 389398570 | 14110 | 14100 | 14150 | 14100 | 17 |
| 538 | 20240522 | 094000 | 389158670 | 14100 | 14150 | 14150 | 14090 | 428 |
| 539 | 20240522 | 093900 | 383117660 | 14150 | 14180 | 14200 | 14140 | 273 |
| 540 | 20240522 | 093800 | 379246720 | 14180 | 14100 | 14200 | 14090 | 1678 |
| 541 | 20240522 | 093700 | 355516040 | 14090 | 14090 | 14090 | 14080 | 122 |
| 542 | 20240522 | 093600 | 353797080 | 14120 | 14100 | 14140 | 14100 | 105 |
| 543 | 20240522 | 093500 | 352315760 | 14100 | 14090 | 14110 | 14090 | 161 |
| 544 | 20240522 | 093400 | 350046710 | 14090 | 14070 | 14150 | 14070 | 915 |
| 545 | 20240522 | 093300 | 337118370 | 14080 | 14150 | 14150 | 14080 | 356 |
| 546 | 20240522 | 093200 | 332084510 | 14150 | 14100 | 14190 | 14100 | 1893 |
| 547 | 20240522 | 093100 | 305302590 | 14110 | 14080 | 14140 | 14080 | 496 |
| 548 | 20240522 | 093000 | 298307470 | 14080 | 14070 | 14110 | 14050 | 1071 |
| 549 | 20240522 | 092900 | 283232960 | 14080 | 14020 | 14080 | 14020 | 519 |
| 550 | 20240522 | 092800 | 275928780 | 14000 | 13980 | 14030 | 13980 | 289 |
| 551 | 20240522 | 092700 | 271884570 | 13970 | 13970 | 13970 | 13970 | 26 |
| 552 | 20240522 | 092600 | 271521350 | 14030 | 13840 | 14050 | 13840 | 1329 |
| 553 | 20240522 | 092500 | 253010060 | 13830 | 13830 | 13830 | 13830 | 1 |
| 554 | 20240522 | 092400 | 252996230 | 13830 | 13830 | 13830 | 13830 | 13 |
| 555 | 20240522 | 092300 | 252816440 | 13850 | 13850 | 13850 | 13850 | 46 |
| 556 | 20240522 | 092200 | 252179340 | 13870 | 13870 | 13870 | 13850 | 760 |
| 557 | 20240522 | 092100 | 241642700 | 13860 | 13860 | 13860 | 13860 | 0 |
| 558 | 20240522 | 092000 | 241642700 | 13860 | 13890 | 13890 | 13860 | 186 |
| 559 | 20240522 | 091900 | 239060180 | 13930 | 13890 | 13940 | 13800 | 3266 |
| 560 | 20240522 | 091800 | 193867220 | 13870 | 13910 | 13940 | 13870 | 576 |
| 561 | 20240522 | 091700 | 185876150 | 13920 | 13950 | 13980 | 13880 | 2400 |
| 562 | 20240522 | 091600 | 152512470 | 13950 | 14020 | 14070 | 13940 | 1263 |
| 563 | 20240522 | 091500 | 134828330 | 14030 | 14040 | 14100 | 14020 | 1530 |
| 564 | 20240522 | 091400 | 113309320 | 14080 | 14090 | 14090 | 13990 | 168 |
| 565 | 20240522 | 091300 | 110948970 | 14090 | 13940 | 14110 | 13940 | 718 |
| 566 | 20240522 | 091200 | 100861380 | 13940 | 14000 | 14000 | 13940 | 344 |
| 567 | 20240522 | 091100 | 96050480 | 14000 | 13800 | 14010 | 13780 | 3143 |
| 568 | 20240522 | 091000 | 52420420 | 13800 | 13730 | 13810 | 13730 | 1069 |
| 569 | 20240522 | 090900 | 37682590 | 13760 | 13760 | 13760 | 13760 | 1 |
| 570 | 20240522 | 090800 | 37668830 | 13730 | 13600 | 13730 | 13600 | 847 |
| 571 | 20240522 | 090700 | 26095430 | 13600 | 13520 | 13600 | 13520 | 535 |
| 572 | 20240522 | 090600 | 18860310 | 13520 | 13520 | 13520 | 13520 | 0 |
| 573 | 20240522 | 090500 | 18860310 | 13520 | 13520 | 13520 | 13520 | 105 |
| 574 | 20240522 | 090400 | 17440710 | 13520 | 13520 | 13520 | 13520 | 75 |
| 575 | 20240522 | 090300 | 16426710 | 13520 | 13520 | 13520 | 13520 | 5 |
| 576 | 20240522 | 090200 | 16359110 | 13430 | 13520 | 13520 | 13430 | 31 |
| 577 | 20240522 | 090100 | 15940080 | 13520 | 13520 | 13520 | 13520 | 0 |
| 578 | 20240522 | 090000 | 15940080 | 13520 | 13520 | 13520 | 13520 | 1178 |