33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 3 | 20240522 | 191600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20240522 | 191500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20240522 | 191400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20240522 | 191300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20240522 | 191200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20240522 | 191100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20240522 | 191000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20240522 | 190900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20240522 | 190800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20240522 | 190700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20240522 | 190600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20240522 | 190500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20240522 | 190400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20240522 | 190300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20240522 | 190200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20240522 | 190100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20240522 | 190000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20240522 | 185900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20240522 | 185800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20240522 | 185700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20240522 | 185600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20240522 | 185500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20240522 | 185400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20240522 | 185300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20240522 | 185200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20240522 | 185100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20240522 | 185000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20240522 | 184900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20240522 | 184800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20240522 | 184700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 33 | 20240522 | 184600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20240522 | 184500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20240522 | 184400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20240522 | 184300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20240522 | 184200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20240522 | 184100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20240522 | 184000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20240522 | 183900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20240522 | 183800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20240522 | 183700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20240522 | 183600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20240522 | 183500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20240522 | 183400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20240522 | 183300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20240522 | 183200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20240522 | 183100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20240522 | 183000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20240522 | 182900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20240522 | 182800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20240522 | 182700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20240522 | 182600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20240522 | 182500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20240522 | 182400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20240522 | 182300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20240522 | 182200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20240522 | 182100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20240522 | 182000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20240522 | 181900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20240522 | 181800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20240522 | 181700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 63 | 20240522 | 181600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20240522 | 181500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20240522 | 181400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20240522 | 181300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20240522 | 181200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20240522 | 181100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20240522 | 181000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20240522 | 180900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20240522 | 180800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20240522 | 180700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20240522 | 180600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20240522 | 180500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20240522 | 180400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20240522 | 180300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20240522 | 180200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20240522 | 180100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20240522 | 180000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20240522 | 175900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20240522 | 175800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20240522 | 175700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20240522 | 175600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20240522 | 175500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20240522 | 175400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20240522 | 175300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20240522 | 175200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20240522 | 175100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20240522 | 175000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20240522 | 174900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20240522 | 174800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20240522 | 174700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 93 | 20240522 | 174600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20240522 | 174500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20240522 | 174400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20240522 | 174300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20240522 | 174200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20240522 | 174100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20240522 | 174000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20240522 | 173900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20240522 | 173800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20240522 | 173700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20240522 | 173600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20240522 | 173500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20240522 | 173400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20240522 | 173300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20240522 | 173200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20240522 | 173100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20240522 | 173000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20240522 | 172900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20240522 | 172800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20240522 | 172700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20240522 | 172600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20240522 | 172500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20240522 | 172400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20240522 | 172300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20240522 | 172200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20240522 | 172100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20240522 | 172000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20240522 | 171900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20240522 | 171800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20240522 | 171700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 123 | 20240522 | 171600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20240522 | 171500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20240522 | 171400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20240522 | 171300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20240522 | 171200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20240522 | 171100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20240522 | 171000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20240522 | 170900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20240522 | 170800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20240522 | 170700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20240522 | 170600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20240522 | 170500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20240522 | 170400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20240522 | 170300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20240522 | 170200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20240522 | 170100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20240522 | 170000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20240522 | 165900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20240522 | 165800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20240522 | 165700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20240522 | 165600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20240522 | 165500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20240522 | 165400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20240522 | 165300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20240522 | 165200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20240522 | 165100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20240522 | 165000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20240522 | 164900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20240522 | 164800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20240522 | 164700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 153 | 20240522 | 164600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20240522 | 164500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20240522 | 164400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20240522 | 164300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20240522 | 164200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20240522 | 164100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20240522 | 164000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20240522 | 163900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20240522 | 163800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20240522 | 163700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20240522 | 163600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20240522 | 163500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20240522 | 163400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20240522 | 163300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20240522 | 163200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20240522 | 163100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20240522 | 163000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20240522 | 162900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20240522 | 162800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20240522 | 162700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20240522 | 162600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20240522 | 162500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20240522 | 162400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20240522 | 162300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20240522 | 162200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20240522 | 162100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20240522 | 162000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20240522 | 161900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20240522 | 161800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20240522 | 161700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 183 | 20240522 | 161600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20240522 | 161500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20240522 | 161400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20240522 | 161300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20240522 | 161200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20240522 | 161100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20240522 | 161000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20240522 | 160900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20240522 | 160800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20240522 | 160700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20240522 | 160600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20240522 | 160500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20240522 | 160400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20240522 | 160300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20240522 | 160200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20240522 | 160100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20240522 | 160000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20240522 | 155900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20240522 | 155800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20240522 | 155700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20240522 | 155600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20240522 | 155500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20240522 | 155400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20240522 | 155300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20240522 | 155200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20240522 | 155100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20240522 | 155000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20240522 | 154900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20240522 | 154800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20240522 | 154700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 213 | 20240522 | 154600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20240522 | 154500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20240522 | 154400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20240522 | 154300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20240522 | 154200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20240522 | 154100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20240522 | 154000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20240522 | 153900 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20240522 | 153800 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20240522 | 153700 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20240522 | 153600 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20240522 | 153500 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20240522 | 153400 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20240522 | 153300 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20240522 | 153200 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20240522 | 153100 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20240522 | 153000 | 7212360050 | 29400 | 29400 | 29400 | 29400 | 14301 |
| 230 | 20240522 | 152900 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20240522 | 152800 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20240522 | 152700 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20240522 | 152600 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20240522 | 152500 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20240522 | 152400 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20240522 | 152300 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20240522 | 152200 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20240522 | 152100 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20240522 | 152000 | 6791910650 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20240522 | 151900 | 6791910650 | 29450 | 29500 | 29500 | 29450 | 833 |
| 241 | 20240522 | 151800 | 6767351000 | 29500 | 29450 | 29500 | 29450 | 106 |
| 242 | 20240522 | 151700 | 6764225000 | 29450 | 29500 | 29550 | 29450 | 2548 |
| 243 | 20240522 | 151600 | 6689111350 | 29500 | 29550 | 29550 | 29500 | 52 |
| 244 | 20240522 | 151500 | 6687575550 | 29550 | 29550 | 29550 | 29500 | 385 |
| 245 | 20240522 | 151400 | 6676213700 | 29500 | 29550 | 29550 | 29500 | 325 |
| 246 | 20240522 | 151300 | 6666613350 | 29550 | 29500 | 29550 | 29500 | 315 |
| 247 | 20240522 | 151200 | 6657310000 | 29500 | 29500 | 29550 | 29500 | 1150 |
| 248 | 20240522 | 151100 | 6623382300 | 29500 | 29500 | 29500 | 29450 | 72 |
| 249 | 20240522 | 151000 | 6621260850 | 29450 | 29550 | 29550 | 29450 | 3040 |
| 250 | 20240522 | 150900 | 6531549850 | 29550 | 29550 | 29550 | 29500 | 343 |
| 251 | 20240522 | 150800 | 6521423200 | 29500 | 29550 | 29550 | 29500 | 142 |
| 252 | 20240522 | 150700 | 6517227650 | 29500 | 29550 | 29550 | 29500 | 739 |
| 253 | 20240522 | 150600 | 6495423500 | 29550 | 29550 | 29550 | 29400 | 3688 |
| 254 | 20240522 | 150500 | 6386732300 | 29550 | 29550 | 29550 | 29500 | 93 |
| 255 | 20240522 | 150400 | 6383984450 | 29550 | 29550 | 29550 | 29500 | 1085 |
| 256 | 20240522 | 150300 | 6351962600 | 29550 | 29550 | 29550 | 29550 | 97 |
| 257 | 20240522 | 150200 | 6349096250 | 29550 | 29550 | 29550 | 29500 | 114 |
| 258 | 20240522 | 150100 | 6345727600 | 29550 | 29550 | 29550 | 29500 | 397 |
| 259 | 20240522 | 150000 | 6334002000 | 29550 | 29550 | 29550 | 29500 | 36 |
| 260 | 20240522 | 145900 | 6332938400 | 29550 | 29550 | 29600 | 29550 | 951 |
| 261 | 20240522 | 145800 | 6304827250 | 29600 | 29600 | 29600 | 29550 | 157 |
| 262 | 20240522 | 145700 | 6300181450 | 29600 | 29550 | 29600 | 29500 | 5360 |
| 263 | 20240522 | 145600 | 6141743150 | 29550 | 29550 | 29550 | 29500 | 108 |
| 264 | 20240522 | 145500 | 6138553250 | 29550 | 29500 | 29550 | 29500 | 201 |
| 265 | 20240522 | 145400 | 6132616900 | 29550 | 29550 | 29550 | 29500 | 265 |
| 266 | 20240522 | 145300 | 6124788650 | 29550 | 29550 | 29550 | 29500 | 47 |
| 267 | 20240522 | 145200 | 6123400500 | 29550 | 29550 | 29550 | 29500 | 46 |
| 268 | 20240522 | 145100 | 6122042250 | 29550 | 29550 | 29550 | 29550 | 22 |
| 269 | 20240522 | 145000 | 6121392150 | 29550 | 29600 | 29600 | 29500 | 3016 |
| 270 | 20240522 | 144900 | 6032264200 | 29600 | 29600 | 29600 | 29550 | 429 |
| 271 | 20240522 | 144800 | 6019571850 | 29600 | 29600 | 29600 | 29550 | 1103 |
| 272 | 20240522 | 144700 | 5986957350 | 29600 | 29600 | 29600 | 29600 | 175 |
| 273 | 20240522 | 144600 | 5981777350 | 29600 | 29600 | 29600 | 29550 | 252 |
| 274 | 20240522 | 144500 | 5974318200 | 29600 | 29500 | 29600 | 29450 | 19235 |
| 275 | 20240522 | 144400 | 5406359500 | 29500 | 29500 | 29500 | 29500 | 2628 |
| 276 | 20240522 | 144300 | 5328833500 | 29450 | 29500 | 29500 | 29450 | 476 |
| 277 | 20240522 | 144200 | 5314792150 | 29500 | 29500 | 29500 | 29450 | 543 |
| 278 | 20240522 | 144100 | 5298790650 | 29500 | 29500 | 29500 | 29450 | 498 |
| 279 | 20240522 | 144000 | 5284100450 | 29450 | 29500 | 29500 | 29450 | 980 |
| 280 | 20240522 | 143900 | 5255192300 | 29500 | 29450 | 29500 | 29400 | 7606 |
| 281 | 20240522 | 143800 | 5031127900 | 29450 | 29450 | 29450 | 29400 | 214 |
| 282 | 20240522 | 143700 | 5024826850 | 29450 | 29450 | 29450 | 29400 | 1822 |
| 283 | 20240522 | 143600 | 4971169950 | 29450 | 29450 | 29450 | 29400 | 205 |
| 284 | 20240522 | 143500 | 4965133700 | 29450 | 29450 | 29450 | 29400 | 121 |
| 285 | 20240522 | 143400 | 4961570400 | 29450 | 29400 | 29450 | 29400 | 487 |
| 286 | 20240522 | 143300 | 4947246400 | 29400 | 29450 | 29450 | 29400 | 247 |
| 287 | 20240522 | 143200 | 4939975900 | 29450 | 29450 | 29450 | 29400 | 217 |
| 288 | 20240522 | 143100 | 4933585750 | 29450 | 29450 | 29450 | 29450 | 83 |
| 289 | 20240522 | 143000 | 4931141400 | 29450 | 29450 | 29450 | 29400 | 22 |
| 290 | 20240522 | 142900 | 4930493950 | 29450 | 29450 | 29450 | 29400 | 190 |
| 291 | 20240522 | 142800 | 4924903550 | 29450 | 29450 | 29450 | 29400 | 417 |
| 292 | 20240522 | 142700 | 4912628100 | 29450 | 29400 | 29450 | 29400 | 233 |
| 293 | 20240522 | 142600 | 4905771200 | 29450 | 29450 | 29450 | 29400 | 58 |
| 294 | 20240522 | 142500 | 4904063250 | 29450 | 29350 | 29450 | 29350 | 741 |
| 295 | 20240522 | 142400 | 4882283950 | 29400 | 29400 | 29400 | 29350 | 593 |
| 296 | 20240522 | 142300 | 4864861900 | 29400 | 29350 | 29400 | 29350 | 39 |
| 297 | 20240522 | 142200 | 4863716300 | 29400 | 29450 | 29450 | 29400 | 946 |
| 298 | 20240522 | 142100 | 4835903400 | 29450 | 29400 | 29450 | 29350 | 1263 |
| 299 | 20240522 | 142000 | 4798756000 | 29400 | 29400 | 29400 | 29350 | 712 |
| 300 | 20240522 | 141900 | 4777828350 | 29400 | 29400 | 29400 | 29350 | 93 |
| 301 | 20240522 | 141800 | 4775094600 | 29400 | 29350 | 29400 | 29300 | 1035 |
| 302 | 20240522 | 141700 | 4744725700 | 29350 | 29300 | 29350 | 29300 | 782 |
| 303 | 20240522 | 141600 | 4721779100 | 29350 | 29350 | 29350 | 29300 | 42 |
| 304 | 20240522 | 141500 | 4720547800 | 29350 | 29300 | 29350 | 29300 | 131 |
| 305 | 20240522 | 141400 | 4716703050 | 29300 | 29350 | 29350 | 29300 | 195 |
| 306 | 20240522 | 141300 | 4710980500 | 29350 | 29350 | 29350 | 29300 | 11 |
| 307 | 20240522 | 141200 | 4710658050 | 29350 | 29350 | 29350 | 29350 | 52 |
| 308 | 20240522 | 141100 | 4709131850 | 29350 | 29350 | 29400 | 29300 | 767 |
| 309 | 20240522 | 141000 | 4686641700 | 29350 | 29350 | 29350 | 29300 | 787 |
| 310 | 20240522 | 140900 | 4663568250 | 29300 | 29350 | 29350 | 29300 | 227 |
| 311 | 20240522 | 140800 | 4656906250 | 29350 | 29350 | 29400 | 29350 | 379 |
| 312 | 20240522 | 140700 | 4645781150 | 29350 | 29350 | 29450 | 29300 | 2354 |
| 313 | 20240522 | 140600 | 4576625950 | 29350 | 29300 | 29350 | 29300 | 83 |
| 314 | 20240522 | 140500 | 4574192600 | 29300 | 29300 | 29350 | 29300 | 12 |
| 315 | 20240522 | 140400 | 4573840950 | 29350 | 29350 | 29350 | 29300 | 103 |
| 316 | 20240522 | 140300 | 4570817950 | 29300 | 29350 | 29350 | 29300 | 633 |
| 317 | 20240522 | 140200 | 4552239550 | 29400 | 29400 | 29400 | 29400 | 72 |
| 318 | 20240522 | 140100 | 4550122750 | 29350 | 29400 | 29400 | 29350 | 122 |
| 319 | 20240522 | 140000 | 4546542000 | 29350 | 29400 | 29400 | 29350 | 33 |
| 320 | 20240522 | 135900 | 4545573400 | 29400 | 29350 | 29400 | 29350 | 4 |
| 321 | 20240522 | 135800 | 4545455900 | 29400 | 29400 | 29450 | 29350 | 1166 |
| 322 | 20240522 | 135700 | 4511189500 | 29400 | 29400 | 29400 | 29350 | 980 |
| 323 | 20240522 | 135600 | 4482392650 | 29400 | 29400 | 29400 | 29350 | 2082 |
| 324 | 20240522 | 135500 | 4421216950 | 29400 | 29400 | 29400 | 29350 | 841 |
| 325 | 20240522 | 135400 | 4396492050 | 29400 | 29400 | 29400 | 29350 | 161 |
| 326 | 20240522 | 135300 | 4391761550 | 29400 | 29350 | 29400 | 29350 | 42 |
| 327 | 20240522 | 135200 | 4390527400 | 29400 | 29400 | 29400 | 29400 | 276 |
| 328 | 20240522 | 135100 | 4382413000 | 29400 | 29350 | 29400 | 29350 | 307 |
| 329 | 20240522 | 135000 | 4373399650 | 29350 | 29350 | 29400 | 29350 | 43 |
| 330 | 20240522 | 134900 | 4372136850 | 29350 | 29350 | 29350 | 29300 | 348 |
| 331 | 20240522 | 134800 | 4361926050 | 29350 | 29400 | 29400 | 29350 | 31 |
| 332 | 20240522 | 134700 | 4361016150 | 29350 | 29350 | 29400 | 29350 | 129 |
| 333 | 20240522 | 134600 | 4357228800 | 29350 | 29400 | 29450 | 29350 | 677 |
| 334 | 20240522 | 134500 | 4337337400 | 29400 | 29450 | 29450 | 29400 | 99 |
| 335 | 20240522 | 134400 | 4334424300 | 29350 | 29400 | 29400 | 29350 | 430 |
| 336 | 20240522 | 134300 | 4321785600 | 29400 | 29400 | 29450 | 29400 | 35 |
| 337 | 20240522 | 134200 | 4320756350 | 29400 | 29400 | 29450 | 29400 | 782 |
| 338 | 20240522 | 134100 | 4297757900 | 29400 | 29400 | 29450 | 29400 | 107 |
| 339 | 20240522 | 134000 | 4294610000 | 29450 | 29400 | 29450 | 29400 | 751 |
| 340 | 20240522 | 133900 | 4272495800 | 29400 | 29400 | 29400 | 29400 | 48 |
| 341 | 20240522 | 133800 | 4271084600 | 29450 | 29400 | 29450 | 29400 | 1224 |
| 342 | 20240522 | 133700 | 4235088800 | 29400 | 29450 | 29450 | 29400 | 14 |
| 343 | 20240522 | 133600 | 4234677100 | 29400 | 29450 | 29450 | 29400 | 81 |
| 344 | 20240522 | 133500 | 4232294300 | 29450 | 29400 | 29450 | 29400 | 54 |
| 345 | 20240522 | 133400 | 4230704300 | 29450 | 29450 | 29450 | 29450 | 75 |
| 346 | 20240522 | 133300 | 4228495550 | 29450 | 29450 | 29450 | 29400 | 501 |
| 347 | 20240522 | 133200 | 4213761200 | 29450 | 29400 | 29450 | 29400 | 84 |
| 348 | 20240522 | 133100 | 4211287700 | 29400 | 29400 | 29450 | 29400 | 115 |
| 349 | 20240522 | 133000 | 4207905700 | 29400 | 29450 | 29450 | 29400 | 183 |
| 350 | 20240522 | 132900 | 4202523200 | 29400 | 29450 | 29450 | 29400 | 650 |
| 351 | 20240522 | 132800 | 4183403800 | 29450 | 29450 | 29450 | 29450 | 29 |
| 352 | 20240522 | 132700 | 4182549750 | 29450 | 29400 | 29450 | 29400 | 141 |
| 353 | 20240522 | 132600 | 4178398250 | 29400 | 29450 | 29450 | 29400 | 189 |
| 354 | 20240522 | 132500 | 4172833200 | 29450 | 29450 | 29450 | 29400 | 149 |
| 355 | 20240522 | 132400 | 4168445500 | 29450 | 29400 | 29450 | 29400 | 1123 |
| 356 | 20240522 | 132300 | 4135382050 | 29400 | 29400 | 29400 | 29350 | 273 |
| 357 | 20240522 | 132200 | 4127355950 | 29350 | 29400 | 29400 | 29350 | 10 |
| 358 | 20240522 | 132100 | 4127062400 | 29400 | 29350 | 29400 | 29300 | 1257 |
| 359 | 20240522 | 132000 | 4090178700 | 29400 | 29400 | 29400 | 29350 | 159 |
| 360 | 20240522 | 131900 | 4085509700 | 29400 | 29400 | 29400 | 29350 | 86 |
| 361 | 20240522 | 131800 | 4082983000 | 29400 | 29400 | 29400 | 29400 | 18 |
| 362 | 20240522 | 131700 | 4082453800 | 29400 | 29400 | 29450 | 29350 | 501 |
| 363 | 20240522 | 131600 | 4067723500 | 29400 | 29400 | 29400 | 29400 | 11 |
| 364 | 20240522 | 131500 | 4067400100 | 29400 | 29450 | 29450 | 29400 | 38 |
| 365 | 20240522 | 131400 | 4066281100 | 29450 | 29400 | 29450 | 29400 | 24 |
| 366 | 20240522 | 131300 | 4065574650 | 29400 | 29450 | 29450 | 29400 | 67 |
| 367 | 20240522 | 131200 | 4063604250 | 29450 | 29400 | 29450 | 29400 | 1242 |
| 368 | 20240522 | 131100 | 4027081150 | 29400 | 29450 | 29450 | 29400 | 13 |
| 369 | 20240522 | 131000 | 4026698900 | 29450 | 29450 | 29450 | 29400 | 809 |
| 370 | 20240522 | 130900 | 4002899550 | 29450 | 29400 | 29450 | 29400 | 295 |
| 371 | 20240522 | 130800 | 3994225400 | 29400 | 29450 | 29450 | 29400 | 245 |
| 372 | 20240522 | 130700 | 3987011250 | 29450 | 29450 | 29450 | 29450 | 7 |
| 373 | 20240522 | 130600 | 3986805100 | 29500 | 29450 | 29500 | 29400 | 485 |
| 374 | 20240522 | 130500 | 3972521450 | 29450 | 29400 | 29500 | 29400 | 65 |
| 375 | 20240522 | 130400 | 3970606650 | 29400 | 29450 | 29500 | 29400 | 390 |
| 376 | 20240522 | 130300 | 3959119600 | 29450 | 29450 | 29500 | 29450 | 10 |
| 377 | 20240522 | 130200 | 3958824850 | 29450 | 29450 | 29500 | 29450 | 78 |
| 378 | 20240522 | 130100 | 3956525550 | 29500 | 29450 | 29500 | 29400 | 2016 |
| 379 | 20240522 | 130000 | 3897124250 | 29450 | 29500 | 29500 | 29450 | 212 |
| 380 | 20240522 | 125900 | 3890875850 | 29450 | 29450 | 29450 | 29450 | 47 |
| 381 | 20240522 | 125800 | 3889491700 | 29500 | 29450 | 29500 | 29450 | 83 |
| 382 | 20240522 | 125700 | 3887043250 | 29500 | 29450 | 29500 | 29450 | 87 |
| 383 | 20240522 | 125600 | 3884478900 | 29450 | 29450 | 29500 | 29400 | 1780 |
| 384 | 20240522 | 125500 | 3832100600 | 29450 | 29400 | 29500 | 29400 | 3410 |
| 385 | 20240522 | 125400 | 3731641550 | 29400 | 29400 | 29400 | 29400 | 14 |
| 386 | 20240522 | 125300 | 3731229950 | 29450 | 29400 | 29450 | 29400 | 140 |
| 387 | 20240522 | 125200 | 3727107900 | 29400 | 29450 | 29450 | 29400 | 653 |
| 388 | 20240522 | 125100 | 3707902650 | 29450 | 29400 | 29450 | 29400 | 85 |
| 389 | 20240522 | 125000 | 3705399650 | 29450 | 29400 | 29450 | 29400 | 1617 |
| 390 | 20240522 | 124900 | 3657779050 | 29400 | 29450 | 29450 | 29400 | 699 |
| 391 | 20240522 | 124800 | 3637218600 | 29450 | 29400 | 29450 | 29400 | 270 |
| 392 | 20240522 | 124700 | 3629276300 | 29400 | 29450 | 29450 | 29400 | 77 |
| 393 | 20240522 | 124600 | 3627009500 | 29450 | 29400 | 29450 | 29400 | 53 |
| 394 | 20240522 | 124500 | 3625449650 | 29400 | 29450 | 29450 | 29400 | 92 |
| 395 | 20240522 | 124400 | 3622741650 | 29450 | 29450 | 29450 | 29400 | 643 |
| 396 | 20240522 | 124300 | 3603810350 | 29450 | 29450 | 29500 | 29450 | 442 |
| 397 | 20240522 | 124200 | 3590790250 | 29500 | 29400 | 29500 | 29400 | 2073 |
| 398 | 20240522 | 124100 | 3529746950 | 29400 | 29450 | 29450 | 29400 | 40 |
| 399 | 20240522 | 124000 | 3528569300 | 29400 | 29450 | 29450 | 29400 | 269 |
| 400 | 20240522 | 123900 | 3520653250 | 29400 | 29450 | 29450 | 29400 | 76 |
| 401 | 20240522 | 123800 | 3518415200 | 29450 | 29450 | 29450 | 29400 | 56 |
| 402 | 20240522 | 123700 | 3516767000 | 29450 | 29450 | 29500 | 29450 | 517 |
| 403 | 20240522 | 123600 | 3501538150 | 29500 | 29450 | 29500 | 29450 | 33 |
| 404 | 20240522 | 123500 | 3500564950 | 29500 | 29450 | 29500 | 29450 | 2030 |
| 405 | 20240522 | 123400 | 3440682200 | 29450 | 29450 | 29500 | 29450 | 224 |
| 406 | 20240522 | 123300 | 3434080300 | 29450 | 29450 | 29500 | 29450 | 165 |
| 407 | 20240522 | 123200 | 3429219050 | 29450 | 29500 | 29500 | 29450 | 148 |
| 408 | 20240522 | 123100 | 3424856200 | 29500 | 29500 | 29500 | 29450 | 457 |
| 409 | 20240522 | 123000 | 3411382400 | 29500 | 29450 | 29500 | 29450 | 84 |
| 410 | 20240522 | 122900 | 3408905350 | 29500 | 29450 | 29500 | 29450 | 687 |
| 411 | 20240522 | 122800 | 3388641700 | 29450 | 29400 | 29450 | 29400 | 35 |
| 412 | 20240522 | 122700 | 3387611200 | 29500 | 29500 | 29500 | 29450 | 454 |
| 413 | 20240522 | 122600 | 3374228700 | 29500 | 29450 | 29500 | 29450 | 191 |
| 414 | 20240522 | 122500 | 3368599700 | 29450 | 29450 | 29500 | 29450 | 143 |
| 415 | 20240522 | 122400 | 3364387150 | 29450 | 29450 | 29500 | 29450 | 68 |
| 416 | 20240522 | 122300 | 3362381750 | 29450 | 29450 | 29500 | 29450 | 55 |
| 417 | 20240522 | 122200 | 3360759700 | 29450 | 29450 | 29500 | 29450 | 160 |
| 418 | 20240522 | 122100 | 3356044350 | 29450 | 29450 | 29500 | 29450 | 93 |
| 419 | 20240522 | 122000 | 3353302200 | 29450 | 29450 | 29500 | 29350 | 4694 |
| 420 | 20240522 | 121900 | 3215163150 | 29450 | 29450 | 29450 | 29450 | 461 |
| 421 | 20240522 | 121800 | 3201586700 | 29400 | 29450 | 29450 | 29400 | 310 |
| 422 | 20240522 | 121700 | 3192459150 | 29400 | 29400 | 29400 | 29400 | 30 |
| 423 | 20240522 | 121600 | 3191577150 | 29450 | 29400 | 29450 | 29400 | 85 |
| 424 | 20240522 | 121500 | 3189075150 | 29450 | 29400 | 29450 | 29400 | 21 |
| 425 | 20240522 | 121400 | 3188456950 | 29450 | 29400 | 29450 | 29400 | 124 |
| 426 | 20240522 | 121300 | 3184807100 | 29450 | 29450 | 29450 | 29400 | 443 |
| 427 | 20240522 | 121200 | 3171762200 | 29400 | 29450 | 29450 | 29400 | 12 |
| 428 | 20240522 | 121100 | 3171409200 | 29450 | 29450 | 29450 | 29450 | 100 |
| 429 | 20240522 | 121000 | 3168464200 | 29450 | 29450 | 29450 | 29400 | 187 |
| 430 | 20240522 | 120900 | 3162961200 | 29450 | 29400 | 29450 | 29400 | 344 |
| 431 | 20240522 | 120800 | 3152845600 | 29400 | 29400 | 29450 | 29400 | 471 |
| 432 | 20240522 | 120700 | 3138993400 | 29400 | 29450 | 29450 | 29400 | 96 |
| 433 | 20240522 | 120600 | 3136169250 | 29450 | 29400 | 29450 | 29400 | 87 |
| 434 | 20240522 | 120500 | 3133607250 | 29400 | 29400 | 29450 | 29400 | 102 |
| 435 | 20240522 | 120400 | 3130604100 | 29450 | 29450 | 29450 | 29400 | 78 |
| 436 | 20240522 | 120300 | 3128308150 | 29400 | 29450 | 29450 | 29400 | 143 |
| 437 | 20240522 | 120200 | 3124097150 | 29450 | 29450 | 29450 | 29400 | 178 |
| 438 | 20240522 | 120100 | 3118856850 | 29450 | 29450 | 29450 | 29400 | 129 |
| 439 | 20240522 | 120000 | 3115059050 | 29400 | 29400 | 29450 | 29400 | 99 |
| 440 | 20240522 | 115900 | 3112145000 | 29450 | 29450 | 29450 | 29400 | 878 |
| 441 | 20240522 | 115800 | 3086313200 | 29400 | 29400 | 29450 | 29400 | 105 |
| 442 | 20240522 | 115700 | 3083222550 | 29400 | 29400 | 29450 | 29400 | 145 |
| 443 | 20240522 | 115600 | 3078953000 | 29450 | 29400 | 29450 | 29400 | 1348 |
| 444 | 20240522 | 115500 | 3039264500 | 29400 | 29400 | 29450 | 29400 | 371 |
| 445 | 20240522 | 115400 | 3028352350 | 29400 | 29400 | 29450 | 29400 | 140 |
| 446 | 20240522 | 115300 | 3024232900 | 29400 | 29400 | 29450 | 29400 | 177 |
| 447 | 20240522 | 115200 | 3019022950 | 29400 | 29400 | 29450 | 29400 | 105 |
| 448 | 20240522 | 115100 | 3015931100 | 29450 | 29400 | 29450 | 29400 | 91 |
| 449 | 20240522 | 115000 | 3013253650 | 29450 | 29400 | 29450 | 29400 | 121 |
| 450 | 20240522 | 114900 | 3009691700 | 29450 | 29450 | 29450 | 29400 | 300 |
| 451 | 20240522 | 114800 | 3000862100 | 29450 | 29400 | 29450 | 29400 | 69 |
| 452 | 20240522 | 114700 | 2998831650 | 29450 | 29400 | 29450 | 29400 | 124 |
| 453 | 20240522 | 114600 | 2995182050 | 29450 | 29400 | 29450 | 29400 | 68 |
| 454 | 20240522 | 114500 | 2993182200 | 29450 | 29450 | 29450 | 29400 | 220 |
| 455 | 20240522 | 114400 | 2986709000 | 29400 | 29450 | 29450 | 29400 | 107 |
| 456 | 20240522 | 114300 | 2983558500 | 29450 | 29400 | 29450 | 29400 | 239 |
| 457 | 20240522 | 114200 | 2976525000 | 29450 | 29400 | 29450 | 29400 | 99 |
| 458 | 20240522 | 114100 | 2973609800 | 29450 | 29450 | 29450 | 29450 | 58 |
| 459 | 20240522 | 114000 | 2971901700 | 29450 | 29400 | 29450 | 29400 | 105 |
| 460 | 20240522 | 113900 | 2968812250 | 29450 | 29450 | 29450 | 29400 | 260 |
| 461 | 20240522 | 113800 | 2961161750 | 29450 | 29450 | 29450 | 29400 | 61 |
| 462 | 20240522 | 113700 | 2959367100 | 29450 | 29400 | 29450 | 29400 | 129 |
| 463 | 20240522 | 113600 | 2955570900 | 29400 | 29450 | 29450 | 29400 | 187 |
| 464 | 20240522 | 113500 | 2950066800 | 29450 | 29450 | 29450 | 29400 | 153 |
| 465 | 20240522 | 113400 | 2945562350 | 29450 | 29450 | 29450 | 29400 | 115 |
| 466 | 20240522 | 113300 | 2942176850 | 29400 | 29450 | 29450 | 29400 | 563 |
| 467 | 20240522 | 113200 | 2925616800 | 29450 | 29400 | 29450 | 29400 | 14 |
| 468 | 20240522 | 113100 | 2925205150 | 29400 | 29400 | 29450 | 29400 | 144 |
| 469 | 20240522 | 113000 | 2920964800 | 29400 | 29450 | 29450 | 29400 | 25 |
| 470 | 20240522 | 112900 | 2920229300 | 29400 | 29400 | 29450 | 29350 | 709 |
| 471 | 20240522 | 112800 | 2899382850 | 29450 | 29450 | 29450 | 29400 | 691 |
| 472 | 20240522 | 112700 | 2879058350 | 29450 | 29400 | 29450 | 29400 | 343 |
| 473 | 20240522 | 112600 | 2868970300 | 29400 | 29450 | 29450 | 29400 | 140 |
| 474 | 20240522 | 112500 | 2864849000 | 29400 | 29400 | 29450 | 29400 | 36 |
| 475 | 20240522 | 112400 | 2863790150 | 29450 | 29400 | 29450 | 29400 | 247 |
| 476 | 20240522 | 112300 | 2856522700 | 29400 | 29400 | 29450 | 29400 | 185 |
| 477 | 20240522 | 112200 | 2851079150 | 29400 | 29400 | 29450 | 29400 | 54 |
| 478 | 20240522 | 112100 | 2849490650 | 29400 | 29400 | 29450 | 29400 | 144 |
| 479 | 20240522 | 112000 | 2845253050 | 29400 | 29400 | 29450 | 29400 | 190 |
| 480 | 20240522 | 111900 | 2839661100 | 29400 | 29400 | 29450 | 29400 | 96 |
| 481 | 20240522 | 111800 | 2836837200 | 29400 | 29400 | 29450 | 29400 | 499 |
| 482 | 20240522 | 111700 | 2822159700 | 29400 | 29400 | 29400 | 29400 | 32 |
| 483 | 20240522 | 111600 | 2821218900 | 29450 | 29400 | 29450 | 29400 | 167 |
| 484 | 20240522 | 111500 | 2816304550 | 29450 | 29450 | 29450 | 29400 | 471 |
| 485 | 20240522 | 111400 | 2802449550 | 29450 | 29400 | 29450 | 29400 | 100 |
| 486 | 20240522 | 111300 | 2799505700 | 29450 | 29400 | 29450 | 29400 | 711 |
| 487 | 20240522 | 111200 | 2778597250 | 29400 | 29450 | 29450 | 29400 | 251 |
| 488 | 20240522 | 111100 | 2771212500 | 29400 | 29400 | 29450 | 29400 | 97 |
| 489 | 20240522 | 111000 | 2768359100 | 29400 | 29450 | 29450 | 29400 | 158 |
| 490 | 20240522 | 110900 | 2763709850 | 29400 | 29400 | 29450 | 29400 | 92 |
| 491 | 20240522 | 110800 | 2761003900 | 29450 | 29400 | 29450 | 29400 | 447 |
| 492 | 20240522 | 110700 | 2747850450 | 29400 | 29400 | 29450 | 29400 | 98 |
| 493 | 20240522 | 110600 | 2744964950 | 29400 | 29400 | 29450 | 29400 | 30 |
| 494 | 20240522 | 110500 | 2744082300 | 29450 | 29400 | 29450 | 29400 | 205 |
| 495 | 20240522 | 110400 | 2738046400 | 29400 | 29450 | 29450 | 29400 | 190 |
| 496 | 20240522 | 110300 | 2732451850 | 29400 | 29450 | 29450 | 29400 | 197 |
| 497 | 20240522 | 110200 | 2726650950 | 29450 | 29400 | 29450 | 29400 | 1176 |
| 498 | 20240522 | 110100 | 2692073100 | 29400 | 29450 | 29450 | 29400 | 229 |
| 499 | 20240522 | 110000 | 2685330850 | 29450 | 29400 | 29450 | 29400 | 410 |
| 500 | 20240522 | 105900 | 2673258050 | 29450 | 29400 | 29450 | 29400 | 2660 |
| 501 | 20240522 | 105800 | 2595021650 | 29400 | 29400 | 29450 | 29400 | 14 |
| 502 | 20240522 | 105700 | 2594609800 | 29450 | 29400 | 29450 | 29350 | 1930 |
| 503 | 20240522 | 105600 | 2537848900 | 29400 | 29400 | 29400 | 29350 | 252 |
| 504 | 20240522 | 105500 | 2530441100 | 29400 | 29400 | 29400 | 29350 | 398 |
| 505 | 20240522 | 105400 | 2518740200 | 29400 | 29350 | 29400 | 29350 | 908 |
| 506 | 20240522 | 105300 | 2492046550 | 29350 | 29350 | 29400 | 29350 | 2310 |
| 507 | 20240522 | 105200 | 2424224850 | 29350 | 29350 | 29350 | 29300 | 125 |
| 508 | 20240522 | 105100 | 2420556400 | 29350 | 29350 | 29350 | 29300 | 409 |
| 509 | 20240522 | 105000 | 2408556400 | 29250 | 29250 | 29350 | 29250 | 48 |
| 510 | 20240522 | 104900 | 2407149200 | 29300 | 29300 | 29300 | 29250 | 195 |
| 511 | 20240522 | 104800 | 2401437750 | 29300 | 29250 | 29300 | 29250 | 432 |
| 512 | 20240522 | 104700 | 2388780300 | 29300 | 29300 | 29300 | 29250 | 169 |
| 513 | 20240522 | 104600 | 2383828750 | 29250 | 29250 | 29350 | 29250 | 138 |
| 514 | 20240522 | 104500 | 2379784350 | 29250 | 29300 | 29350 | 29250 | 170 |
| 515 | 20240522 | 104400 | 2374802250 | 29350 | 29250 | 29350 | 29250 | 573 |
| 516 | 20240522 | 104300 | 2357999850 | 29250 | 29250 | 29350 | 29250 | 177 |
| 517 | 20240522 | 104200 | 2352817450 | 29250 | 29250 | 29300 | 29250 | 73 |
| 518 | 20240522 | 104100 | 2350679800 | 29300 | 29300 | 29300 | 29300 | 247 |
| 519 | 20240522 | 104000 | 2343442700 | 29300 | 29300 | 29300 | 29300 | 85 |
| 520 | 20240522 | 103900 | 2340952200 | 29300 | 29200 | 29300 | 29200 | 88 |
| 521 | 20240522 | 103800 | 2338377200 | 29300 | 29350 | 29350 | 29300 | 59 |
| 522 | 20240522 | 103700 | 2336646350 | 29350 | 29200 | 29350 | 29200 | 156 |
| 523 | 20240522 | 103600 | 2332089650 | 29350 | 29250 | 29350 | 29200 | 233 |
| 524 | 20240522 | 103500 | 2325273100 | 29250 | 29350 | 29350 | 29250 | 55 |
| 525 | 20240522 | 103400 | 2323659200 | 29300 | 29300 | 29350 | 29300 | 316 |
| 526 | 20240522 | 103300 | 2314390300 | 29300 | 29150 | 29350 | 29150 | 2437 |
| 527 | 20240522 | 103200 | 2242980600 | 29050 | 29200 | 29200 | 29050 | 9804 |
| 528 | 20240522 | 103100 | 1958095450 | 29200 | 29250 | 29250 | 29200 | 855 |
| 529 | 20240522 | 103000 | 1933126450 | 29200 | 29250 | 29250 | 29200 | 289 |
| 530 | 20240522 | 102900 | 1924681900 | 29250 | 29300 | 29300 | 29250 | 199 |
| 531 | 20240522 | 102800 | 1918861100 | 29300 | 29300 | 29300 | 29250 | 403 |
| 532 | 20240522 | 102700 | 1907056650 | 29250 | 29250 | 29250 | 29200 | 1105 |
| 533 | 20240522 | 102600 | 1874768850 | 29250 | 29250 | 29250 | 29250 | 118 |
| 534 | 20240522 | 102500 | 1871317350 | 29250 | 29300 | 29300 | 29050 | 5464 |
| 535 | 20240522 | 102400 | 1712219450 | 29300 | 29250 | 29300 | 29150 | 493 |
| 536 | 20240522 | 102300 | 1697797300 | 29250 | 29300 | 29300 | 29250 | 96 |
| 537 | 20240522 | 102200 | 1694986950 | 29300 | 29300 | 29300 | 29300 | 46 |
| 538 | 20240522 | 102100 | 1693639150 | 29300 | 29300 | 29300 | 29150 | 5336 |
| 539 | 20240522 | 102000 | 1537946900 | 29300 | 29300 | 29350 | 29200 | 794 |
| 540 | 20240522 | 101900 | 1514681500 | 29350 | 29300 | 29350 | 29300 | 1184 |
| 541 | 20240522 | 101800 | 1479990250 | 29350 | 29300 | 29350 | 29300 | 1612 |
| 542 | 20240522 | 101700 | 1432756450 | 29250 | 29300 | 29300 | 29250 | 171 |
| 543 | 20240522 | 101600 | 1427749500 | 29200 | 29250 | 29300 | 29200 | 4008 |
| 544 | 20240522 | 101500 | 1310392050 | 29300 | 29300 | 29300 | 29300 | 54 |
| 545 | 20240522 | 101400 | 1308809850 | 29300 | 29350 | 29350 | 29250 | 109 |
| 546 | 20240522 | 101300 | 1305614450 | 29300 | 29350 | 29350 | 29300 | 819 |
| 547 | 20240522 | 101200 | 1281617700 | 29350 | 29350 | 29350 | 29300 | 77 |
| 548 | 20240522 | 101100 | 1279357850 | 29350 | 29350 | 29350 | 29350 | 80 |
| 549 | 20240522 | 101000 | 1277009850 | 29350 | 29300 | 29350 | 29300 | 54 |
| 550 | 20240522 | 100900 | 1275425450 | 29350 | 29300 | 29350 | 29300 | 211 |
| 551 | 20240522 | 100800 | 1269240800 | 29300 | 29300 | 29350 | 29300 | 743 |
| 552 | 20240522 | 100700 | 1247470850 | 29350 | 29350 | 29350 | 29300 | 461 |
| 553 | 20240522 | 100600 | 1233940600 | 29350 | 29350 | 29350 | 29350 | 55 |
| 554 | 20240522 | 100500 | 1232326350 | 29300 | 29300 | 29350 | 29300 | 279 |
| 555 | 20240522 | 100400 | 1224151100 | 29300 | 29350 | 29350 | 29250 | 632 |
| 556 | 20240522 | 100300 | 1205614500 | 29250 | 29250 | 29350 | 29250 | 327 |
| 557 | 20240522 | 100200 | 1196049050 | 29350 | 29300 | 29350 | 29300 | 1497 |
| 558 | 20240522 | 100100 | 1152184750 | 29400 | 29400 | 29400 | 29400 | 47 |
| 559 | 20240522 | 100000 | 1150802950 | 29400 | 29350 | 29400 | 29300 | 41 |
| 560 | 20240522 | 095900 | 1149600350 | 29350 | 29350 | 29400 | 29300 | 279 |
| 561 | 20240522 | 095800 | 1141411500 | 29350 | 29350 | 29350 | 29350 | 20 |
| 562 | 20240522 | 095700 | 1140824500 | 29350 | 29350 | 29350 | 29350 | 54 |
| 563 | 20240522 | 095600 | 1139239600 | 29350 | 29450 | 29450 | 29350 | 398 |
| 564 | 20240522 | 095500 | 1127557900 | 29450 | 29400 | 29450 | 29400 | 9 |
| 565 | 20240522 | 095400 | 1127293050 | 29400 | 29400 | 29400 | 29400 | 588 |
| 566 | 20240522 | 095300 | 1110005850 | 29400 | 29400 | 29400 | 29350 | 927 |
| 567 | 20240522 | 095200 | 1082753000 | 29400 | 29350 | 29400 | 29350 | 60 |
| 568 | 20240522 | 095100 | 1080991800 | 29350 | 29350 | 29400 | 29300 | 606 |
| 569 | 20240522 | 095000 | 1063204550 | 29350 | 29400 | 29400 | 29350 | 208 |
| 570 | 20240522 | 094900 | 1057093200 | 29400 | 29400 | 29400 | 29300 | 413 |
| 571 | 20240522 | 094800 | 1044952000 | 29400 | 29400 | 29400 | 29300 | 1316 |
| 572 | 20240522 | 094700 | 1006310500 | 29400 | 29450 | 29450 | 29400 | 565 |
| 573 | 20240522 | 094600 | 989699000 | 29450 | 29450 | 29450 | 29400 | 253 |
| 574 | 20240522 | 094500 | 982258200 | 29450 | 29450 | 29450 | 29400 | 237 |
| 575 | 20240522 | 094400 | 975278650 | 29450 | 29500 | 29500 | 29450 | 351 |
| 576 | 20240522 | 094300 | 964941650 | 29400 | 29450 | 29450 | 29400 | 1318 |
| 577 | 20240522 | 094200 | 926143300 | 29450 | 29450 | 29450 | 29450 | 9 |
| 578 | 20240522 | 094100 | 925878250 | 29450 | 29400 | 29450 | 29400 | 165 |
| 579 | 20240522 | 094000 | 921027200 | 29400 | 29350 | 29400 | 29350 | 78 |
| 580 | 20240522 | 093900 | 918734050 | 29400 | 29400 | 29450 | 29400 | 40 |
| 581 | 20240522 | 093800 | 917557950 | 29400 | 29500 | 29500 | 29400 | 348 |
| 582 | 20240522 | 093700 | 907316300 | 29500 | 29450 | 29500 | 29450 | 348 |
| 583 | 20240522 | 093600 | 897060700 | 29450 | 29450 | 29450 | 29400 | 434 |
| 584 | 20240522 | 093500 | 884279550 | 29400 | 29350 | 29450 | 29350 | 2259 |
| 585 | 20240522 | 093400 | 817919850 | 29350 | 29350 | 29350 | 29300 | 637 |
| 586 | 20240522 | 093300 | 799225200 | 29350 | 29300 | 29350 | 29300 | 290 |
| 587 | 20240522 | 093200 | 790724750 | 29350 | 29350 | 29350 | 29300 | 1254 |
| 588 | 20240522 | 093100 | 753935850 | 29350 | 29350 | 29350 | 29350 | 366 |
| 589 | 20240522 | 093000 | 743193750 | 29350 | 29350 | 29350 | 29250 | 361 |
| 590 | 20240522 | 092900 | 732601550 | 29350 | 29300 | 29350 | 29300 | 339 |
| 591 | 20240522 | 092800 | 722668800 | 29250 | 29300 | 29300 | 29250 | 960 |
| 592 | 20240522 | 092700 | 694563550 | 29300 | 29250 | 29300 | 29250 | 104 |
| 593 | 20240522 | 092600 | 691516900 | 29300 | 29300 | 29300 | 29300 | 220 |
| 594 | 20240522 | 092500 | 685070900 | 29300 | 29250 | 29300 | 29250 | 453 |
| 595 | 20240522 | 092400 | 671815200 | 29250 | 29250 | 29250 | 29200 | 117 |
| 596 | 20240522 | 092300 | 668393200 | 29250 | 29250 | 29250 | 29200 | 326 |
| 597 | 20240522 | 092200 | 658873500 | 29200 | 29200 | 29250 | 29200 | 157 |
| 598 | 20240522 | 092100 | 654284500 | 29200 | 29200 | 29250 | 29200 | 1025 |
| 599 | 20240522 | 092000 | 624345600 | 29200 | 29200 | 29200 | 29150 | 394 |
| 600 | 20240522 | 091900 | 612856300 | 29200 | 29200 | 29200 | 29150 | 141 |
| 601 | 20240522 | 091800 | 608739650 | 29200 | 29200 | 29200 | 29200 | 123 |
| 602 | 20240522 | 091700 | 605148050 | 29200 | 29200 | 29250 | 29150 | 316 |
| 603 | 20240522 | 091600 | 595921050 | 29200 | 29250 | 29250 | 29150 | 1091 |
| 604 | 20240522 | 091500 | 564066400 | 29250 | 29250 | 29300 | 29250 | 494 |
| 605 | 20240522 | 091400 | 549613750 | 29250 | 29250 | 29300 | 29250 | 281 |
| 606 | 20240522 | 091300 | 541390100 | 29250 | 29250 | 29250 | 29250 | 213 |
| 607 | 20240522 | 091200 | 535159850 | 29250 | 29200 | 29250 | 29150 | 619 |
| 608 | 20240522 | 091100 | 517092500 | 29200 | 29200 | 29250 | 29150 | 570 |
| 609 | 20240522 | 091000 | 500465750 | 29200 | 29200 | 29250 | 29150 | 635 |
| 610 | 20240522 | 090900 | 481935750 | 29150 | 29300 | 29300 | 29150 | 5464 |
| 611 | 20240522 | 090800 | 322319550 | 29300 | 29350 | 29350 | 29250 | 1208 |
| 612 | 20240522 | 090700 | 286938350 | 29350 | 29300 | 29350 | 29300 | 613 |
| 613 | 20240522 | 090600 | 268949600 | 29400 | 29400 | 29450 | 29350 | 1022 |
| 614 | 20240522 | 090500 | 238928400 | 29400 | 29400 | 29450 | 29350 | 586 |
| 615 | 20240522 | 090400 | 221698050 | 29400 | 29350 | 29400 | 29300 | 732 |
| 616 | 20240522 | 090300 | 200207650 | 29300 | 29350 | 29400 | 29300 | 227 |
| 617 | 20240522 | 090200 | 193541100 | 29350 | 29300 | 29400 | 29300 | 1182 |
| 618 | 20240522 | 090100 | 158817900 | 29300 | 29300 | 29350 | 29200 | 502 |
| 619 | 20240522 | 090000 | 144122500 | 29300 | 29550 | 29550 | 29300 | 4888 |