28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 183900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 3 | 20240521 | 183800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 4 | 20240521 | 183700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 5 | 20240521 | 183600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 6 | 20240521 | 183500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 7 | 20240521 | 183400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 8 | 20240521 | 183300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 9 | 20240521 | 183200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 10 | 20240521 | 183100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 11 | 20240521 | 183000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 12 | 20240521 | 182900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 13 | 20240521 | 182800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 14 | 20240521 | 182700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 15 | 20240521 | 182600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 16 | 20240521 | 182500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 17 | 20240521 | 182400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 18 | 20240521 | 182300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 19 | 20240521 | 182200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 20 | 20240521 | 182100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 21 | 20240521 | 182000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 22 | 20240521 | 181900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 23 | 20240521 | 181800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 24 | 20240521 | 181700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 25 | 20240521 | 181600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 26 | 20240521 | 181500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 27 | 20240521 | 181400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 28 | 20240521 | 181300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 29 | 20240521 | 181200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 30 | 20240521 | 181100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 31 | 20240521 | 181000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 32 | 20240521 | 180900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 33 | 20240521 | 180800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 34 | 20240521 | 180700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 35 | 20240521 | 180600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 36 | 20240521 | 180500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 37 | 20240521 | 180400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 38 | 20240521 | 180300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 39 | 20240521 | 180200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 40 | 20240521 | 180100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 41 | 20240521 | 180000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 42 | 20240521 | 175900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 43 | 20240521 | 175800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 44 | 20240521 | 175700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 45 | 20240521 | 175600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 46 | 20240521 | 175500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 47 | 20240521 | 175400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 48 | 20240521 | 175300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 49 | 20240521 | 175200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 50 | 20240521 | 175100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 51 | 20240521 | 175000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 52 | 20240521 | 174900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 53 | 20240521 | 174800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 54 | 20240521 | 174700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 55 | 20240521 | 174600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 56 | 20240521 | 174500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 57 | 20240521 | 174400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 58 | 20240521 | 174300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 59 | 20240521 | 174200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 60 | 20240521 | 174100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 61 | 20240521 | 174000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 62 | 20240521 | 173900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 63 | 20240521 | 173800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 64 | 20240521 | 173700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 65 | 20240521 | 173600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 66 | 20240521 | 173500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 67 | 20240521 | 173400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 68 | 20240521 | 173300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 69 | 20240521 | 173200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 70 | 20240521 | 173100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 71 | 20240521 | 173000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 72 | 20240521 | 172900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 73 | 20240521 | 172800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 74 | 20240521 | 172700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 75 | 20240521 | 172600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 76 | 20240521 | 172500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 77 | 20240521 | 172400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 78 | 20240521 | 172300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 79 | 20240521 | 172200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 80 | 20240521 | 172100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 81 | 20240521 | 172000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 82 | 20240521 | 171900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 83 | 20240521 | 171800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 84 | 20240521 | 171700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 85 | 20240521 | 171600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 86 | 20240521 | 171500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 87 | 20240521 | 171400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 88 | 20240521 | 171300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 89 | 20240521 | 171200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 90 | 20240521 | 171100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 91 | 20240521 | 171000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 92 | 20240521 | 170900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 93 | 20240521 | 170800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 94 | 20240521 | 170700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 95 | 20240521 | 170600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 96 | 20240521 | 170500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 97 | 20240521 | 170400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 98 | 20240521 | 170300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 99 | 20240521 | 170200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 100 | 20240521 | 170100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 101 | 20240521 | 170000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 102 | 20240521 | 165900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 103 | 20240521 | 165800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 104 | 20240521 | 165700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 105 | 20240521 | 165600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 106 | 20240521 | 165500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 107 | 20240521 | 165400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 108 | 20240521 | 165300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 109 | 20240521 | 165200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 110 | 20240521 | 165100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 111 | 20240521 | 165000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 112 | 20240521 | 164900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 113 | 20240521 | 164800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 114 | 20240521 | 164700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 115 | 20240521 | 164600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 116 | 20240521 | 164500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 117 | 20240521 | 164400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 118 | 20240521 | 164300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 119 | 20240521 | 164200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 120 | 20240521 | 164100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 121 | 20240521 | 164000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 122 | 20240521 | 163900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 123 | 20240521 | 163800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 124 | 20240521 | 163700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 125 | 20240521 | 163600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 126 | 20240521 | 163500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 127 | 20240521 | 163400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 128 | 20240521 | 163300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 129 | 20240521 | 163200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 130 | 20240521 | 163100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 131 | 20240521 | 163000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 132 | 20240521 | 162900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 133 | 20240521 | 162800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 134 | 20240521 | 162700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 135 | 20240521 | 162600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 136 | 20240521 | 162500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 137 | 20240521 | 162400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 138 | 20240521 | 162300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 139 | 20240521 | 162200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 140 | 20240521 | 162100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 141 | 20240521 | 162000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 142 | 20240521 | 161900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 143 | 20240521 | 161800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 144 | 20240521 | 161700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 145 | 20240521 | 161600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 146 | 20240521 | 161500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 147 | 20240521 | 161400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 148 | 20240521 | 161300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 149 | 20240521 | 161200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 150 | 20240521 | 161100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 151 | 20240521 | 161000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 152 | 20240521 | 160900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 153 | 20240521 | 160800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 154 | 20240521 | 160700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 155 | 20240521 | 160600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 156 | 20240521 | 160500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 157 | 20240521 | 160400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 158 | 20240521 | 160300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 159 | 20240521 | 160200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 160 | 20240521 | 160100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 161 | 20240521 | 160000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 162 | 20240521 | 155900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 163 | 20240521 | 155800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 164 | 20240521 | 155700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 165 | 20240521 | 155600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 166 | 20240521 | 155500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 167 | 20240521 | 155400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 168 | 20240521 | 155300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 169 | 20240521 | 155200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 170 | 20240521 | 155100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 171 | 20240521 | 155000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 172 | 20240521 | 154900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 173 | 20240521 | 154800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 174 | 20240521 | 154700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 175 | 20240521 | 154600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 176 | 20240521 | 154500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 177 | 20240521 | 154400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 178 | 20240521 | 154300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 179 | 20240521 | 154200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 180 | 20240521 | 154100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 181 | 20240521 | 154000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 182 | 20240521 | 153900 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 183 | 20240521 | 153800 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 184 | 20240521 | 153700 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 185 | 20240521 | 153600 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 186 | 20240521 | 153500 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 187 | 20240521 | 153400 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 188 | 20240521 | 153300 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 189 | 20240521 | 153200 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 190 | 20240521 | 153100 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 0 |
| 191 | 20240521 | 153000 | 1613398680 | 6360 | 6360 | 6360 | 6360 | 6268 |
| 192 | 20240521 | 152900 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20240521 | 152800 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20240521 | 152700 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20240521 | 152600 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20240521 | 152500 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20240521 | 152400 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20240521 | 152300 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20240521 | 152200 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20240521 | 152100 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20240521 | 152000 | 1573534200 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20240521 | 151900 | 1573534200 | 6350 | 6360 | 6360 | 6350 | 551 |
| 203 | 20240521 | 151800 | 1570035110 | 6360 | 6360 | 6360 | 6350 | 120 |
| 204 | 20240521 | 151700 | 1569272140 | 6350 | 6350 | 6350 | 6350 | 65 |
| 205 | 20240521 | 151600 | 1568859390 | 6360 | 6360 | 6360 | 6350 | 37 |
| 206 | 20240521 | 151500 | 1568624210 | 6360 | 6360 | 6360 | 6360 | 45 |
| 207 | 20240521 | 151400 | 1568338010 | 6360 | 6360 | 6360 | 6360 | 713 |
| 208 | 20240521 | 151300 | 1563803330 | 6360 | 6350 | 6360 | 6350 | 25 |
| 209 | 20240521 | 151200 | 1563644470 | 6350 | 6360 | 6370 | 6350 | 3457 |
| 210 | 20240521 | 151100 | 1541662170 | 6360 | 6360 | 6360 | 6360 | 16 |
| 211 | 20240521 | 151000 | 1541560410 | 6360 | 6360 | 6360 | 6360 | 1 |
| 212 | 20240521 | 150900 | 1541554050 | 6370 | 6370 | 6370 | 6370 | 6 |
| 213 | 20240521 | 150800 | 1541515830 | 6370 | 6360 | 6370 | 6360 | 910 |
| 214 | 20240521 | 150700 | 1535724390 | 6360 | 6370 | 6370 | 6360 | 23 |
| 215 | 20240521 | 150600 | 1535578020 | 6360 | 6360 | 6380 | 6360 | 15 |
| 216 | 20240521 | 150500 | 1535482600 | 6360 | 6360 | 6360 | 6360 | 362 |
| 217 | 20240521 | 150400 | 1533180280 | 6360 | 6360 | 6360 | 6360 | 14 |
| 218 | 20240521 | 150300 | 1533091240 | 6360 | 6370 | 6370 | 6360 | 10 |
| 219 | 20240521 | 150200 | 1533027630 | 6380 | 6360 | 6380 | 6360 | 1015 |
| 220 | 20240521 | 150100 | 1526552030 | 6380 | 6380 | 6380 | 6380 | 1 |
| 221 | 20240521 | 150000 | 1526545650 | 6370 | 6370 | 6370 | 6370 | 53 |
| 222 | 20240521 | 145900 | 1526208040 | 6370 | 6370 | 6370 | 6370 | 502 |
| 223 | 20240521 | 145800 | 1523010300 | 6370 | 6370 | 6370 | 6370 | 270 |
| 224 | 20240521 | 145700 | 1521290400 | 6370 | 6370 | 6370 | 6370 | 4 |
| 225 | 20240521 | 145600 | 1521264920 | 6360 | 6360 | 6360 | 6350 | 2948 |
| 226 | 20240521 | 145500 | 1502515850 | 6360 | 6350 | 6360 | 6350 | 17 |
| 227 | 20240521 | 145400 | 1502407870 | 6360 | 6360 | 6360 | 6360 | 9221 |
| 228 | 20240521 | 145300 | 1443762310 | 6360 | 6360 | 6360 | 6360 | 14 |
| 229 | 20240521 | 145200 | 1443673270 | 6360 | 6360 | 6370 | 6360 | 22 |
| 230 | 20240521 | 145100 | 1443533340 | 6360 | 6360 | 6360 | 6360 | 14 |
| 231 | 20240521 | 145000 | 1443444300 | 6360 | 6360 | 6360 | 6360 | 28 |
| 232 | 20240521 | 144900 | 1443266220 | 6360 | 6360 | 6360 | 6360 | 21 |
| 233 | 20240521 | 144800 | 1443132660 | 6360 | 6360 | 6370 | 6360 | 18 |
| 234 | 20240521 | 144700 | 1443018140 | 6360 | 6370 | 6370 | 6360 | 946 |
| 235 | 20240521 | 144600 | 1436992190 | 6370 | 6370 | 6370 | 6370 | 459 |
| 236 | 20240521 | 144500 | 1434068360 | 6380 | 6370 | 6380 | 6370 | 21 |
| 237 | 20240521 | 144400 | 1433934520 | 6380 | 6370 | 6380 | 6370 | 2091 |
| 238 | 20240521 | 144300 | 1420614730 | 6370 | 6380 | 6380 | 6370 | 373 |
| 239 | 20240521 | 144200 | 1418238630 | 6380 | 6380 | 6380 | 6380 | 1 |
| 240 | 20240521 | 144100 | 1418232250 | 6370 | 6370 | 6370 | 6370 | 14 |
| 241 | 20240521 | 144000 | 1418143070 | 6380 | 6370 | 6380 | 6370 | 18 |
| 242 | 20240521 | 143900 | 1418028400 | 6370 | 6370 | 6370 | 6370 | 1 |
| 243 | 20240521 | 143800 | 1418022030 | 6370 | 6380 | 6380 | 6370 | 20 |
| 244 | 20240521 | 143700 | 1417894450 | 6380 | 6380 | 6380 | 6380 | 100 |
| 245 | 20240521 | 143600 | 1417256450 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20240521 | 143500 | 1417256450 | 6380 | 6380 | 6380 | 6380 | 10 |
| 247 | 20240521 | 143400 | 1417192650 | 6370 | 6370 | 6370 | 6370 | 0 |
| 248 | 20240521 | 143300 | 1417192650 | 6370 | 6370 | 6370 | 6370 | 21 |
| 249 | 20240521 | 143200 | 1417058880 | 6370 | 6370 | 6370 | 6370 | 21 |
| 250 | 20240521 | 143100 | 1416925110 | 6370 | 6370 | 6370 | 6370 | 0 |
| 251 | 20240521 | 143000 | 1416925110 | 6370 | 6370 | 6370 | 6370 | 25 |
| 252 | 20240521 | 142900 | 1416765860 | 6380 | 6380 | 6380 | 6380 | 1 |
| 253 | 20240521 | 142800 | 1416759480 | 6380 | 6380 | 6380 | 6380 | 100 |
| 254 | 20240521 | 142700 | 1416121480 | 6380 | 6380 | 6380 | 6380 | 1326 |
| 255 | 20240521 | 142600 | 1407661600 | 6380 | 6380 | 6380 | 6380 | 0 |
| 256 | 20240521 | 142500 | 1407661600 | 6380 | 6380 | 6390 | 6380 | 38 |
| 257 | 20240521 | 142400 | 1407419140 | 6390 | 6390 | 6390 | 6390 | 60 |
| 258 | 20240521 | 142300 | 1407035740 | 6380 | 6380 | 6380 | 6380 | 35 |
| 259 | 20240521 | 142200 | 1406812440 | 6380 | 6380 | 6380 | 6380 | 0 |
| 260 | 20240521 | 142100 | 1406812440 | 6380 | 6380 | 6380 | 6380 | 35 |
| 261 | 20240521 | 142000 | 1406589140 | 6390 | 6390 | 6390 | 6390 | 2 |
| 262 | 20240521 | 141900 | 1406576360 | 6390 | 6380 | 6390 | 6380 | 24 |
| 263 | 20240521 | 141800 | 1406423210 | 6380 | 6380 | 6380 | 6380 | 14 |
| 264 | 20240521 | 141700 | 1406333890 | 6380 | 6380 | 6380 | 6380 | 21 |
| 265 | 20240521 | 141600 | 1406199910 | 6390 | 6380 | 6390 | 6380 | 89 |
| 266 | 20240521 | 141500 | 1405632060 | 6380 | 6380 | 6380 | 6380 | 22 |
| 267 | 20240521 | 141400 | 1405491700 | 6390 | 6390 | 6390 | 6390 | 13 |
| 268 | 20240521 | 141300 | 1405408630 | 6390 | 6390 | 6390 | 6390 | 5 |
| 269 | 20240521 | 141200 | 1405376680 | 6390 | 6380 | 6390 | 6380 | 52 |
| 270 | 20240521 | 141100 | 1405044540 | 6380 | 6380 | 6380 | 6380 | 21 |
| 271 | 20240521 | 141000 | 1404910560 | 6380 | 6380 | 6380 | 6380 | 790 |
| 272 | 20240521 | 140900 | 1399870360 | 6380 | 6380 | 6380 | 6380 | 40 |
| 273 | 20240521 | 140800 | 1399615160 | 6390 | 6390 | 6390 | 6390 | 0 |
| 274 | 20240521 | 140700 | 1399615160 | 6390 | 6380 | 6390 | 6380 | 136 |
| 275 | 20240521 | 140600 | 1398747470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 276 | 20240521 | 140500 | 1398747470 | 6380 | 6380 | 6380 | 6380 | 15 |
| 277 | 20240521 | 140400 | 1398651770 | 6380 | 6390 | 6390 | 6380 | 118 |
| 278 | 20240521 | 140300 | 1397897970 | 6390 | 6390 | 6390 | 6390 | 0 |
| 279 | 20240521 | 140200 | 1397897970 | 6390 | 6390 | 6390 | 6390 | 4 |
| 280 | 20240521 | 140100 | 1397872410 | 6390 | 6390 | 6390 | 6390 | 7 |
| 281 | 20240521 | 140000 | 1397827680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 282 | 20240521 | 135900 | 1397827680 | 6390 | 6390 | 6390 | 6380 | 264 |
| 283 | 20240521 | 135800 | 1396142930 | 6390 | 6390 | 6390 | 6390 | 182 |
| 284 | 20240521 | 135700 | 1394979950 | 6390 | 6390 | 6390 | 6390 | 3 |
| 285 | 20240521 | 135600 | 1394960780 | 6380 | 6380 | 6380 | 6380 | 254 |
| 286 | 20240521 | 135500 | 1393340260 | 6380 | 6380 | 6380 | 6380 | 0 |
| 287 | 20240521 | 135400 | 1393340260 | 6380 | 6380 | 6380 | 6380 | 191 |
| 288 | 20240521 | 135300 | 1392121680 | 6380 | 6380 | 6380 | 6380 | 473 |
| 289 | 20240521 | 135200 | 1389103940 | 6390 | 6390 | 6390 | 6390 | 2 |
| 290 | 20240521 | 135100 | 1389091160 | 6380 | 6380 | 6380 | 6380 | 0 |
| 291 | 20240521 | 135000 | 1389091160 | 6380 | 6380 | 6380 | 6380 | 870 |
| 292 | 20240521 | 134900 | 1383540560 | 6380 | 6380 | 6380 | 6380 | 1844 |
| 293 | 20240521 | 134800 | 1371775840 | 6390 | 6390 | 6390 | 6390 | 0 |
| 294 | 20240521 | 134700 | 1371775840 | 6390 | 6390 | 6390 | 6390 | 97 |
| 295 | 20240521 | 134600 | 1371156010 | 6380 | 6380 | 6380 | 6380 | 221 |
| 296 | 20240521 | 134500 | 1369746030 | 6380 | 6380 | 6380 | 6380 | 13 |
| 297 | 20240521 | 134400 | 1369663090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 298 | 20240521 | 134300 | 1369663090 | 6380 | 6380 | 6380 | 6380 | 692 |
| 299 | 20240521 | 134200 | 1365248130 | 6370 | 6380 | 6380 | 6370 | 255 |
| 300 | 20240521 | 134100 | 1363623430 | 6380 | 6390 | 6390 | 6370 | 1218 |
| 301 | 20240521 | 134000 | 1355851660 | 6400 | 6380 | 6400 | 6380 | 1465 |
| 302 | 20240521 | 133900 | 1346494470 | 6370 | 6370 | 6370 | 6370 | 221 |
| 303 | 20240521 | 133800 | 1345086700 | 6380 | 6380 | 6380 | 6380 | 0 |
| 304 | 20240521 | 133700 | 1345086700 | 6380 | 6380 | 6380 | 6380 | 104 |
| 305 | 20240521 | 133600 | 1344423180 | 6370 | 6370 | 6370 | 6370 | 221 |
| 306 | 20240521 | 133500 | 1343015410 | 6380 | 6380 | 6380 | 6380 | 5 |
| 307 | 20240521 | 133400 | 1342983510 | 6380 | 6380 | 6380 | 6380 | 0 |
| 308 | 20240521 | 133300 | 1342983510 | 6380 | 6380 | 6380 | 6380 | 229 |
| 309 | 20240521 | 133200 | 1341522490 | 6370 | 6380 | 6380 | 6370 | 256 |
| 310 | 20240521 | 133100 | 1339891410 | 6380 | 6380 | 6380 | 6380 | 0 |
| 311 | 20240521 | 133000 | 1339891410 | 6380 | 6380 | 6380 | 6380 | 8 |
| 312 | 20240521 | 132900 | 1339840370 | 6380 | 6390 | 6390 | 6380 | 401 |
| 313 | 20240521 | 132800 | 1337277990 | 6380 | 6380 | 6380 | 6380 | 100 |
| 314 | 20240521 | 132700 | 1336639990 | 6370 | 6370 | 6370 | 6370 | 0 |
| 315 | 20240521 | 132600 | 1336639990 | 6370 | 6370 | 6380 | 6370 | 1049 |
| 316 | 20240521 | 132500 | 1329956840 | 6360 | 6370 | 6370 | 6360 | 223 |
| 317 | 20240521 | 132400 | 1328538540 | 6370 | 6370 | 6370 | 6370 | 13 |
| 318 | 20240521 | 132300 | 1328455730 | 6370 | 6370 | 6370 | 6370 | 9 |
| 319 | 20240521 | 132200 | 1328398400 | 6370 | 6370 | 6370 | 6360 | 1397 |
| 320 | 20240521 | 132100 | 1319506780 | 6370 | 6370 | 6370 | 6370 | 1 |
| 321 | 20240521 | 132000 | 1319500410 | 6370 | 6370 | 6370 | 6370 | 1 |
| 322 | 20240521 | 131900 | 1319494040 | 6370 | 6370 | 6370 | 6360 | 561 |
| 323 | 20240521 | 131800 | 1315922680 | 6380 | 6380 | 6380 | 6380 | 3 |
| 324 | 20240521 | 131700 | 1315903540 | 6380 | 6380 | 6380 | 6380 | 0 |
| 325 | 20240521 | 131600 | 1315903540 | 6380 | 6390 | 6390 | 6380 | 663 |
| 326 | 20240521 | 131500 | 1311673410 | 6400 | 6400 | 6400 | 6400 | 359 |
| 327 | 20240521 | 131400 | 1309375810 | 6390 | 6390 | 6390 | 6390 | 17 |
| 328 | 20240521 | 131300 | 1309267180 | 6380 | 6390 | 6390 | 6370 | 434 |
| 329 | 20240521 | 131200 | 1306498750 | 6390 | 6390 | 6390 | 6390 | 1 |
| 330 | 20240521 | 131100 | 1306492360 | 6400 | 6390 | 6400 | 6390 | 36 |
| 331 | 20240521 | 131000 | 1306262200 | 6400 | 6390 | 6400 | 6380 | 759 |
| 332 | 20240521 | 130900 | 1301411690 | 6390 | 6370 | 6390 | 6370 | 1174 |
| 333 | 20240521 | 130800 | 1293926100 | 6370 | 6370 | 6370 | 6370 | 0 |
| 334 | 20240521 | 130700 | 1293926100 | 6370 | 6370 | 6370 | 6370 | 21 |
| 335 | 20240521 | 130600 | 1293792330 | 6370 | 6370 | 6370 | 6370 | 29 |
| 336 | 20240521 | 130500 | 1293607600 | 6370 | 6370 | 6370 | 6370 | 25 |
| 337 | 20240521 | 130400 | 1293448350 | 6370 | 6380 | 6380 | 6370 | 336 |
| 338 | 20240521 | 130300 | 1291308000 | 6390 | 6380 | 6390 | 6380 | 302 |
| 339 | 20240521 | 130200 | 1289381230 | 6390 | 6390 | 6390 | 6380 | 417 |
| 340 | 20240521 | 130100 | 1286720420 | 6390 | 6410 | 6410 | 6380 | 1114 |
| 341 | 20240521 | 130000 | 1279591990 | 6390 | 6370 | 6460 | 6370 | 8508 |
| 342 | 20240521 | 125900 | 1225167700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 343 | 20240521 | 125800 | 1225167700 | 6370 | 6370 | 6370 | 6370 | 587 |
| 344 | 20240521 | 125700 | 1221428510 | 6360 | 6360 | 6360 | 6360 | 124 |
| 345 | 20240521 | 125600 | 1220639870 | 6360 | 6360 | 6360 | 6360 | 707 |
| 346 | 20240521 | 125500 | 1216143350 | 6370 | 6350 | 6370 | 6350 | 1043 |
| 347 | 20240521 | 125400 | 1209499460 | 6370 | 6350 | 6380 | 6350 | 3535 |
| 348 | 20240521 | 125300 | 1186995160 | 6350 | 6350 | 6350 | 6350 | 9 |
| 349 | 20240521 | 125200 | 1186938010 | 6350 | 6340 | 6350 | 6340 | 721 |
| 350 | 20240521 | 125100 | 1182366860 | 6340 | 6350 | 6350 | 6340 | 1527 |
| 351 | 20240521 | 125000 | 1172680570 | 6350 | 6350 | 6350 | 6350 | 252 |
| 352 | 20240521 | 124900 | 1171080370 | 6350 | 6350 | 6350 | 6350 | 30 |
| 353 | 20240521 | 124800 | 1170889870 | 6340 | 6350 | 6350 | 6340 | 351 |
| 354 | 20240521 | 124700 | 1168663230 | 6340 | 6350 | 6350 | 6340 | 217 |
| 355 | 20240521 | 124600 | 1167285290 | 6340 | 6340 | 6340 | 6340 | 0 |
| 356 | 20240521 | 124500 | 1167285290 | 6340 | 6350 | 6350 | 6340 | 537 |
| 357 | 20240521 | 124400 | 1163877550 | 6350 | 6350 | 6350 | 6350 | 4 |
| 358 | 20240521 | 124300 | 1163852150 | 6350 | 6350 | 6350 | 6350 | 14 |
| 359 | 20240521 | 124200 | 1163763250 | 6350 | 6350 | 6350 | 6350 | 52 |
| 360 | 20240521 | 124100 | 1163433050 | 6350 | 6350 | 6350 | 6350 | 30 |
| 361 | 20240521 | 124000 | 1163242550 | 6350 | 6350 | 6350 | 6350 | 677 |
| 362 | 20240521 | 123900 | 1158943600 | 6350 | 6350 | 6350 | 6350 | 201 |
| 363 | 20240521 | 123800 | 1157667250 | 6350 | 6350 | 6360 | 6350 | 3248 |
| 364 | 20240521 | 123700 | 1137013130 | 6350 | 6350 | 6350 | 6350 | 19 |
| 365 | 20240521 | 123600 | 1136892480 | 6350 | 6350 | 6350 | 6350 | 1 |
| 366 | 20240521 | 123500 | 1136886130 | 6350 | 6340 | 6350 | 6340 | 491 |
| 367 | 20240521 | 123400 | 1133772060 | 6350 | 6350 | 6350 | 6350 | 4 |
| 368 | 20240521 | 123300 | 1133746660 | 6350 | 6350 | 6350 | 6350 | 2000 |
| 369 | 20240521 | 123200 | 1121046660 | 6350 | 6350 | 6350 | 6350 | 1050 |
| 370 | 20240521 | 123100 | 1114379160 | 6340 | 6340 | 6340 | 6340 | 220 |
| 371 | 20240521 | 123000 | 1112984360 | 6350 | 6350 | 6350 | 6350 | 174 |
| 372 | 20240521 | 122900 | 1111879460 | 6340 | 6340 | 6340 | 6340 | 735 |
| 373 | 20240521 | 122800 | 1107219560 | 6350 | 6350 | 6350 | 6350 | 0 |
| 374 | 20240521 | 122700 | 1107219560 | 6350 | 6360 | 6360 | 6350 | 160 |
| 375 | 20240521 | 122600 | 1106202960 | 6360 | 6350 | 6360 | 6350 | 142 |
| 376 | 20240521 | 122500 | 1105301250 | 6350 | 6340 | 6350 | 6340 | 232 |
| 377 | 20240521 | 122400 | 1103830260 | 6350 | 6360 | 6360 | 6350 | 99 |
| 378 | 20240521 | 122300 | 1103201550 | 6360 | 6360 | 6360 | 6350 | 80 |
| 379 | 20240521 | 122200 | 1102692800 | 6340 | 6350 | 6350 | 6340 | 219 |
| 380 | 20240521 | 122100 | 1101303850 | 6350 | 6350 | 6350 | 6350 | 1161 |
| 381 | 20240521 | 122000 | 1093931500 | 6360 | 6360 | 6360 | 6360 | 1000 |
| 382 | 20240521 | 121900 | 1087571500 | 6350 | 6340 | 6350 | 6340 | 415 |
| 383 | 20240521 | 121800 | 1084939400 | 6340 | 6340 | 6350 | 6340 | 56 |
| 384 | 20240521 | 121700 | 1084584330 | 6340 | 6340 | 6340 | 6330 | 1384 |
| 385 | 20240521 | 121600 | 1075819770 | 6340 | 6340 | 6340 | 6340 | 257 |
| 386 | 20240521 | 121500 | 1074190390 | 6340 | 6340 | 6340 | 6340 | 348 |
| 387 | 20240521 | 121400 | 1071984070 | 6340 | 6350 | 6350 | 6340 | 118 |
| 388 | 20240521 | 121300 | 1071235780 | 6350 | 6350 | 6350 | 6350 | 1 |
| 389 | 20240521 | 121200 | 1071229430 | 6340 | 6340 | 6340 | 6340 | 220 |
| 390 | 20240521 | 121100 | 1069834630 | 6340 | 6330 | 6340 | 6330 | 222 |
| 391 | 20240521 | 121000 | 1068429350 | 6340 | 6340 | 6340 | 6340 | 120 |
| 392 | 20240521 | 120900 | 1067668550 | 6340 | 6340 | 6340 | 6340 | 200 |
| 393 | 20240521 | 120800 | 1066400550 | 6340 | 6350 | 6350 | 6340 | 1173 |
| 394 | 20240521 | 120700 | 1058963380 | 6340 | 6340 | 6340 | 6340 | 165 |
| 395 | 20240521 | 120600 | 1057917280 | 6350 | 6340 | 6350 | 6330 | 1215 |
| 396 | 20240521 | 120500 | 1050214670 | 6340 | 6340 | 6340 | 6340 | 52 |
| 397 | 20240521 | 120400 | 1049884990 | 6330 | 6340 | 6340 | 6330 | 227 |
| 398 | 20240521 | 120300 | 1048448020 | 6340 | 6340 | 6340 | 6340 | 141 |
| 399 | 20240521 | 120200 | 1047554080 | 6340 | 6340 | 6340 | 6340 | 5 |
| 400 | 20240521 | 120100 | 1047522380 | 6340 | 6330 | 6340 | 6330 | 491 |
| 401 | 20240521 | 120000 | 1044414340 | 6330 | 6330 | 6330 | 6330 | 1770 |
| 402 | 20240521 | 115900 | 1033210240 | 6330 | 6340 | 6340 | 6330 | 1446 |
| 403 | 20240521 | 115800 | 1024044760 | 6340 | 6340 | 6340 | 6340 | 171 |
| 404 | 20240521 | 115700 | 1022960620 | 6330 | 6330 | 6340 | 6320 | 1025 |
| 405 | 20240521 | 115600 | 1016474160 | 6330 | 6330 | 6330 | 6320 | 1523 |
| 406 | 20240521 | 115500 | 1006842320 | 6330 | 6330 | 6330 | 6330 | 1254 |
| 407 | 20240521 | 115400 | 998904500 | 6330 | 6330 | 6330 | 6330 | 216 |
| 408 | 20240521 | 115300 | 997537220 | 6340 | 6340 | 6340 | 6340 | 2581 |
| 409 | 20240521 | 115200 | 981173680 | 6340 | 6340 | 6340 | 6340 | 1007 |
| 410 | 20240521 | 115100 | 974789300 | 6340 | 6340 | 6340 | 6330 | 304 |
| 411 | 20240521 | 115000 | 972864140 | 6340 | 6340 | 6340 | 6340 | 159 |
| 412 | 20240521 | 114900 | 971856080 | 6340 | 6330 | 6340 | 6320 | 178 |
| 413 | 20240521 | 114800 | 970729720 | 6330 | 6330 | 6330 | 6330 | 229 |
| 414 | 20240521 | 114700 | 969280150 | 6330 | 6330 | 6330 | 6320 | 630 |
| 415 | 20240521 | 114600 | 965294460 | 6330 | 6340 | 6340 | 6320 | 570 |
| 416 | 20240521 | 114500 | 961690400 | 6340 | 6330 | 6340 | 6330 | 528 |
| 417 | 20240521 | 114400 | 958347080 | 6330 | 6330 | 6330 | 6320 | 996 |
| 418 | 20240521 | 114300 | 952044600 | 6330 | 6320 | 6330 | 6320 | 281 |
| 419 | 20240521 | 114200 | 950268500 | 6320 | 6350 | 6350 | 6300 | 8885 |
| 420 | 20240521 | 114100 | 894141470 | 6340 | 6340 | 6350 | 6340 | 687 |
| 421 | 20240521 | 114000 | 889785400 | 6350 | 6340 | 6350 | 6340 | 130 |
| 422 | 20240521 | 113900 | 888960390 | 6340 | 6380 | 6380 | 6340 | 8228 |
| 423 | 20240521 | 113800 | 836661340 | 6380 | 6380 | 6390 | 6380 | 788 |
| 424 | 20240521 | 113700 | 831633850 | 6380 | 6390 | 6400 | 6380 | 1489 |
| 425 | 20240521 | 113600 | 822118970 | 6380 | 6400 | 6400 | 6370 | 2606 |
| 426 | 20240521 | 113500 | 805493730 | 6400 | 6410 | 6410 | 6380 | 11937 |
| 427 | 20240521 | 113400 | 729148050 | 6410 | 6400 | 6410 | 6400 | 963 |
| 428 | 20240521 | 113300 | 722977420 | 6410 | 6410 | 6410 | 6410 | 1 |
| 429 | 20240521 | 113200 | 722971010 | 6400 | 6400 | 6400 | 6400 | 1178 |
| 430 | 20240521 | 113100 | 715431810 | 6410 | 6410 | 6410 | 6410 | 1 |
| 431 | 20240521 | 113000 | 715425400 | 6400 | 6410 | 6410 | 6400 | 878 |
| 432 | 20240521 | 112900 | 709799630 | 6410 | 6410 | 6410 | 6400 | 293 |
| 433 | 20240521 | 112800 | 707922080 | 6410 | 6420 | 6420 | 6400 | 4139 |
| 434 | 20240521 | 112700 | 681390600 | 6420 | 6430 | 6430 | 6420 | 50 |
| 435 | 20240521 | 112600 | 681069300 | 6430 | 6430 | 6430 | 6430 | 105 |
| 436 | 20240521 | 112500 | 680394150 | 6430 | 6430 | 6430 | 6430 | 205 |
| 437 | 20240521 | 112400 | 679076000 | 6430 | 6420 | 6430 | 6410 | 4280 |
| 438 | 20240521 | 112300 | 651597700 | 6430 | 6430 | 6430 | 6430 | 828 |
| 439 | 20240521 | 112200 | 646273660 | 6430 | 6430 | 6430 | 6430 | 40 |
| 440 | 20240521 | 112100 | 646016460 | 6430 | 6430 | 6430 | 6430 | 5 |
| 441 | 20240521 | 112000 | 645984310 | 6430 | 6430 | 6430 | 6420 | 254 |
| 442 | 20240521 | 111900 | 644353300 | 6430 | 6430 | 6430 | 6430 | 240 |
| 443 | 20240521 | 111800 | 642810100 | 6430 | 6430 | 6430 | 6430 | 6 |
| 444 | 20240521 | 111700 | 642771520 | 6420 | 6420 | 6430 | 6420 | 324 |
| 445 | 20240521 | 111600 | 640691050 | 6430 | 6430 | 6430 | 6430 | 20 |
| 446 | 20240521 | 111500 | 640562450 | 6430 | 6430 | 6430 | 6430 | 67 |
| 447 | 20240521 | 111400 | 640131640 | 6430 | 6430 | 6430 | 6430 | 454 |
| 448 | 20240521 | 111300 | 637212420 | 6430 | 6430 | 6430 | 6420 | 271 |
| 449 | 20240521 | 111200 | 635472090 | 6430 | 6430 | 6430 | 6430 | 13 |
| 450 | 20240521 | 111100 | 635388500 | 6430 | 6420 | 6430 | 6420 | 6 |
| 451 | 20240521 | 111000 | 635349970 | 6430 | 6420 | 6430 | 6420 | 222 |
| 452 | 20240521 | 110900 | 633924720 | 6420 | 6420 | 6420 | 6420 | 148 |
| 453 | 20240521 | 110800 | 632974560 | 6430 | 6430 | 6430 | 6430 | 296 |
| 454 | 20240521 | 110700 | 631071280 | 6430 | 6430 | 6430 | 6420 | 839 |
| 455 | 20240521 | 110600 | 625678720 | 6430 | 6430 | 6430 | 6420 | 486 |
| 456 | 20240521 | 110500 | 622554270 | 6430 | 6430 | 6430 | 6420 | 99 |
| 457 | 20240521 | 110400 | 621917910 | 6420 | 6430 | 6430 | 6420 | 15 |
| 458 | 20240521 | 110300 | 621821600 | 6430 | 6430 | 6430 | 6420 | 301 |
| 459 | 20240521 | 110200 | 619888580 | 6430 | 6420 | 6430 | 6420 | 16 |
| 460 | 20240521 | 110100 | 619785850 | 6420 | 6430 | 6430 | 6420 | 38 |
| 461 | 20240521 | 110000 | 619541720 | 6420 | 6420 | 6420 | 6420 | 0 |
| 462 | 20240521 | 105900 | 619541720 | 6420 | 6430 | 6440 | 6420 | 73 |
| 463 | 20240521 | 105800 | 619072530 | 6440 | 6420 | 6440 | 6420 | 34 |
| 464 | 20240521 | 105700 | 618854000 | 6440 | 6430 | 6440 | 6420 | 5511 |
| 465 | 20240521 | 105600 | 583419390 | 6440 | 6450 | 6450 | 6430 | 6172 |
| 466 | 20240521 | 105500 | 543663090 | 6460 | 6450 | 6460 | 6450 | 33 |
| 467 | 20240521 | 105400 | 543450230 | 6450 | 6450 | 6450 | 6450 | 39 |
| 468 | 20240521 | 105300 | 543198680 | 6460 | 6460 | 6460 | 6450 | 282 |
| 469 | 20240521 | 105200 | 541379760 | 6460 | 6460 | 6460 | 6460 | 0 |
| 470 | 20240521 | 105100 | 541379760 | 6460 | 6450 | 6460 | 6450 | 161 |
| 471 | 20240521 | 105000 | 540341260 | 6450 | 6450 | 6450 | 6450 | 730 |
| 472 | 20240521 | 104900 | 535632760 | 6450 | 6450 | 6450 | 6450 | 0 |
| 473 | 20240521 | 104800 | 535632760 | 6450 | 6460 | 6460 | 6450 | 424 |
| 474 | 20240521 | 104700 | 532894260 | 6460 | 6460 | 6460 | 6460 | 0 |
| 475 | 20240521 | 104600 | 532894260 | 6460 | 6470 | 6470 | 6460 | 239 |
| 476 | 20240521 | 104500 | 531350310 | 6460 | 6460 | 6460 | 6460 | 647 |
| 477 | 20240521 | 104400 | 527170690 | 6460 | 6460 | 6460 | 6460 | 50 |
| 478 | 20240521 | 104300 | 526847690 | 6460 | 6470 | 6470 | 6460 | 291 |
| 479 | 20240521 | 104200 | 524967630 | 6470 | 6470 | 6470 | 6470 | 2630 |
| 480 | 20240521 | 104100 | 507951530 | 6470 | 6460 | 6470 | 6460 | 111 |
| 481 | 20240521 | 104000 | 507234360 | 6470 | 6450 | 6470 | 6450 | 2684 |
| 482 | 20240521 | 103900 | 489895950 | 6460 | 6460 | 6460 | 6460 | 4 |
| 483 | 20240521 | 103800 | 489870110 | 6450 | 6450 | 6450 | 6450 | 579 |
| 484 | 20240521 | 103700 | 486135560 | 6450 | 6450 | 6450 | 6450 | 180 |
| 485 | 20240521 | 103600 | 484974560 | 6450 | 6460 | 6460 | 6450 | 256 |
| 486 | 20240521 | 103500 | 483323230 | 6460 | 6460 | 6460 | 6460 | 1026 |
| 487 | 20240521 | 103400 | 476695270 | 6460 | 6460 | 6460 | 6460 | 702 |
| 488 | 20240521 | 103300 | 472160350 | 6460 | 6450 | 6460 | 6450 | 336 |
| 489 | 20240521 | 103200 | 469991990 | 6460 | 6460 | 6460 | 6460 | 1 |
| 490 | 20240521 | 103100 | 469985530 | 6460 | 6460 | 6460 | 6460 | 902 |
| 491 | 20240521 | 103000 | 464158610 | 6460 | 6450 | 6460 | 6450 | 117 |
| 492 | 20240521 | 102900 | 463402990 | 6450 | 6460 | 6460 | 6450 | 272 |
| 493 | 20240521 | 102800 | 461648080 | 6450 | 6460 | 6460 | 6450 | 260 |
| 494 | 20240521 | 102700 | 459971070 | 6460 | 6460 | 6460 | 6460 | 88 |
| 495 | 20240521 | 102600 | 459402590 | 6460 | 6460 | 6460 | 6450 | 1430 |
| 496 | 20240521 | 102500 | 450178050 | 6460 | 6460 | 6460 | 6450 | 382 |
| 497 | 20240521 | 102400 | 447713800 | 6450 | 6460 | 6460 | 6450 | 3673 |
| 498 | 20240521 | 102300 | 423987600 | 6470 | 6460 | 6470 | 6460 | 221 |
| 499 | 20240521 | 102200 | 422559930 | 6470 | 6470 | 6470 | 6470 | 1 |
| 500 | 20240521 | 102100 | 422553460 | 6470 | 6470 | 6470 | 6470 | 5 |
| 501 | 20240521 | 102000 | 422521110 | 6460 | 6460 | 6460 | 6460 | 1224 |
| 502 | 20240521 | 101900 | 414614070 | 6450 | 6460 | 6460 | 6450 | 263 |
| 503 | 20240521 | 101800 | 412917300 | 6460 | 6460 | 6460 | 6460 | 30 |
| 504 | 20240521 | 101700 | 412723500 | 6460 | 6460 | 6460 | 6460 | 3 |
| 505 | 20240521 | 101600 | 412704120 | 6460 | 6460 | 6460 | 6460 | 1456 |
| 506 | 20240521 | 101500 | 403298360 | 6460 | 6460 | 6460 | 6460 | 924 |
| 507 | 20240521 | 101400 | 397329320 | 6460 | 6460 | 6460 | 6450 | 111 |
| 508 | 20240521 | 101300 | 396612470 | 6450 | 6460 | 6460 | 6450 | 655 |
| 509 | 20240521 | 101200 | 392381380 | 6460 | 6460 | 6460 | 6460 | 14 |
| 510 | 20240521 | 101100 | 392290940 | 6460 | 6460 | 6460 | 6460 | 35 |
| 511 | 20240521 | 101000 | 392064840 | 6460 | 6460 | 6460 | 6460 | 66 |
| 512 | 20240521 | 100900 | 391638480 | 6460 | 6470 | 6470 | 6460 | 309 |
| 513 | 20240521 | 100800 | 389641810 | 6460 | 6460 | 6460 | 6460 | 14 |
| 514 | 20240521 | 100700 | 389551370 | 6460 | 6470 | 6470 | 6460 | 122 |
| 515 | 20240521 | 100600 | 388762240 | 6460 | 6470 | 6470 | 6460 | 312 |
| 516 | 20240521 | 100500 | 386746710 | 6460 | 6460 | 6460 | 6460 | 39 |
| 517 | 20240521 | 100400 | 386494770 | 6470 | 6470 | 6470 | 6470 | 3 |
| 518 | 20240521 | 100300 | 386475360 | 6460 | 6470 | 6470 | 6460 | 48 |
| 519 | 20240521 | 100200 | 386165140 | 6460 | 6480 | 6480 | 6460 | 904 |
| 520 | 20240521 | 100100 | 380319110 | 6480 | 6490 | 6490 | 6480 | 760 |
| 521 | 20240521 | 100000 | 375394200 | 6490 | 6490 | 6490 | 6490 | 1 |
| 522 | 20240521 | 095900 | 375387710 | 6490 | 6500 | 6500 | 6490 | 5 |
| 523 | 20240521 | 095800 | 375355230 | 6500 | 6500 | 6500 | 6500 | 14 |
| 524 | 20240521 | 095700 | 375264230 | 6500 | 6490 | 6500 | 6490 | 120 |
| 525 | 20240521 | 095600 | 374485400 | 6490 | 6490 | 6490 | 6480 | 685 |
| 526 | 20240521 | 095500 | 370042750 | 6480 | 6500 | 6500 | 6480 | 553 |
| 527 | 20240521 | 095400 | 366454880 | 6500 | 6490 | 6500 | 6490 | 138 |
| 528 | 20240521 | 095300 | 365559200 | 6480 | 6480 | 6480 | 6480 | 89 |
| 529 | 20240521 | 095200 | 364982480 | 6480 | 6480 | 6480 | 6470 | 640 |
| 530 | 20240521 | 095100 | 360835490 | 6480 | 6470 | 6480 | 6470 | 45 |
| 531 | 20240521 | 095000 | 360544100 | 6470 | 6470 | 6470 | 6470 | 0 |
| 532 | 20240521 | 094900 | 360544100 | 6470 | 6480 | 6490 | 6470 | 145 |
| 533 | 20240521 | 094800 | 359605350 | 6480 | 6480 | 6480 | 6480 | 34 |
| 534 | 20240521 | 094700 | 359385030 | 6490 | 6480 | 6490 | 6480 | 1573 |
| 535 | 20240521 | 094600 | 349181970 | 6490 | 6490 | 6490 | 6490 | 0 |
| 536 | 20240521 | 094500 | 349181970 | 6490 | 6490 | 6490 | 6490 | 266 |
| 537 | 20240521 | 094400 | 347455630 | 6490 | 6490 | 6490 | 6490 | 168 |
| 538 | 20240521 | 094300 | 346365310 | 6490 | 6490 | 6490 | 6490 | 731 |
| 539 | 20240521 | 094200 | 341621120 | 6490 | 6470 | 6490 | 6470 | 626 |
| 540 | 20240521 | 094100 | 337565380 | 6470 | 6470 | 6470 | 6470 | 271 |
| 541 | 20240521 | 094000 | 335812010 | 6460 | 6460 | 6460 | 6460 | 337 |
| 542 | 20240521 | 093900 | 333634990 | 6470 | 6460 | 6470 | 6450 | 1075 |
| 543 | 20240521 | 093800 | 326685450 | 6480 | 6480 | 6480 | 6480 | 1 |
| 544 | 20240521 | 093700 | 326678970 | 6460 | 6480 | 6480 | 6460 | 15843 |
| 545 | 20240521 | 093600 | 224034980 | 6480 | 6490 | 6490 | 6480 | 1471 |
| 546 | 20240521 | 093500 | 214490990 | 6480 | 6480 | 6480 | 6480 | 221 |
| 547 | 20240521 | 093400 | 213058910 | 6490 | 6490 | 6490 | 6490 | 305 |
| 548 | 20240521 | 093300 | 211079460 | 6490 | 6490 | 6490 | 6490 | 13 |
| 549 | 20240521 | 093200 | 210995090 | 6490 | 6490 | 6490 | 6480 | 227 |
| 550 | 20240521 | 093100 | 209524070 | 6490 | 6490 | 6490 | 6490 | 201 |
| 551 | 20240521 | 093000 | 208219580 | 6480 | 6470 | 6480 | 6470 | 288 |
| 552 | 20240521 | 092900 | 206353370 | 6470 | 6470 | 6470 | 6470 | 153 |
| 553 | 20240521 | 092800 | 205363460 | 6470 | 6470 | 6470 | 6470 | 84 |
| 554 | 20240521 | 092700 | 204819980 | 6470 | 6470 | 6470 | 6470 | 8 |
| 555 | 20240521 | 092600 | 204768220 | 6470 | 6470 | 6470 | 6470 | 166 |
| 556 | 20240521 | 092500 | 203694200 | 6470 | 6470 | 6470 | 6470 | 202 |
| 557 | 20240521 | 092400 | 202387260 | 6460 | 6460 | 6460 | 6460 | 600 |
| 558 | 20240521 | 092300 | 198511260 | 6470 | 6470 | 6470 | 6470 | 932 |
| 559 | 20240521 | 092200 | 192481220 | 6470 | 6460 | 6470 | 6460 | 69 |
| 560 | 20240521 | 092100 | 192035440 | 6460 | 6460 | 6460 | 6460 | 261 |
| 561 | 20240521 | 092000 | 190349380 | 6460 | 6460 | 6460 | 6450 | 232 |
| 562 | 20240521 | 091900 | 188851960 | 6460 | 6460 | 6460 | 6450 | 160 |
| 563 | 20240521 | 091800 | 187818370 | 6460 | 6460 | 6470 | 6450 | 555 |
| 564 | 20240521 | 091700 | 184233270 | 6460 | 6460 | 6460 | 6460 | 39 |
| 565 | 20240521 | 091600 | 183981330 | 6450 | 6470 | 6470 | 6450 | 1693 |
| 566 | 20240521 | 091500 | 173044490 | 6470 | 6460 | 6470 | 6460 | 74 |
| 567 | 20240521 | 091400 | 172566430 | 6470 | 6470 | 6470 | 6470 | 1 |
| 568 | 20240521 | 091300 | 172559960 | 6460 | 6470 | 6470 | 6460 | 3804 |
| 569 | 20240521 | 091200 | 147980360 | 6470 | 6470 | 6470 | 6470 | 496 |
| 570 | 20240521 | 091100 | 144771240 | 6470 | 6470 | 6470 | 6460 | 1758 |
| 571 | 20240521 | 091000 | 133400090 | 6480 | 6470 | 6480 | 6470 | 169 |
| 572 | 20240521 | 090900 | 132305450 | 6470 | 6470 | 6480 | 6470 | 344 |
| 573 | 20240521 | 090800 | 130079710 | 6480 | 6490 | 6490 | 6480 | 345 |
| 574 | 20240521 | 090700 | 127843890 | 6490 | 6470 | 6490 | 6470 | 1646 |
| 575 | 20240521 | 090600 | 117193050 | 6470 | 6470 | 6490 | 6470 | 3309 |
| 576 | 20240521 | 090500 | 95761370 | 6470 | 6460 | 6470 | 6460 | 297 |
| 577 | 20240521 | 090400 | 93840130 | 6470 | 6490 | 6490 | 6460 | 7544 |
| 578 | 20240521 | 090300 | 45018300 | 6500 | 6480 | 6500 | 6480 | 74 |
| 579 | 20240521 | 090200 | 44538540 | 6480 | 6560 | 6560 | 6480 | 6138 |
| 580 | 20240521 | 090100 | 4622520 | 6530 | 6540 | 6540 | 6530 | 195 |
| 581 | 20240521 | 090000 | 3349160 | 6540 | 6580 | 6580 | 6540 | 509 |