32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 3 | 20240521 | 190200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 4 | 20240521 | 190100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 5 | 20240521 | 190000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 6 | 20240521 | 185900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 7 | 20240521 | 185800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 8 | 20240521 | 185700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 9 | 20240521 | 185600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 10 | 20240521 | 185500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 11 | 20240521 | 185400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 12 | 20240521 | 185300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 13 | 20240521 | 185200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 14 | 20240521 | 185100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 15 | 20240521 | 185000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 16 | 20240521 | 184900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 17 | 20240521 | 184800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 18 | 20240521 | 184700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 19 | 20240521 | 184600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 20 | 20240521 | 184500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 21 | 20240521 | 184400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 22 | 20240521 | 184300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 23 | 20240521 | 184200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 24 | 20240521 | 184100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 25 | 20240521 | 184000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 26 | 20240521 | 183900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 27 | 20240521 | 183800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 28 | 20240521 | 183700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 29 | 20240521 | 183600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 30 | 20240521 | 183500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 31 | 20240521 | 183400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 32 | 20240521 | 183300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 33 | 20240521 | 183200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 34 | 20240521 | 183100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 35 | 20240521 | 183000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 36 | 20240521 | 182900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 37 | 20240521 | 182800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 38 | 20240521 | 182700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 39 | 20240521 | 182600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 40 | 20240521 | 182500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 41 | 20240521 | 182400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 42 | 20240521 | 182300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 43 | 20240521 | 182200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 44 | 20240521 | 182100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 45 | 20240521 | 182000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 46 | 20240521 | 181900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 47 | 20240521 | 181800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 48 | 20240521 | 181700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 49 | 20240521 | 181600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 50 | 20240521 | 181500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 51 | 20240521 | 181400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 52 | 20240521 | 181300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 53 | 20240521 | 181200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 54 | 20240521 | 181100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 55 | 20240521 | 181000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 56 | 20240521 | 180900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 57 | 20240521 | 180800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 58 | 20240521 | 180700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 59 | 20240521 | 180600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 60 | 20240521 | 180500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 61 | 20240521 | 180400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 62 | 20240521 | 180300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 63 | 20240521 | 180200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 64 | 20240521 | 180100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 65 | 20240521 | 180000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 66 | 20240521 | 175900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 67 | 20240521 | 175800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 68 | 20240521 | 175700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 69 | 20240521 | 175600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 70 | 20240521 | 175500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 71 | 20240521 | 175400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 72 | 20240521 | 175300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 73 | 20240521 | 175200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 74 | 20240521 | 175100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 75 | 20240521 | 175000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 76 | 20240521 | 174900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 77 | 20240521 | 174800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 78 | 20240521 | 174700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 79 | 20240521 | 174600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 80 | 20240521 | 174500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 81 | 20240521 | 174400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 82 | 20240521 | 174300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 83 | 20240521 | 174200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 84 | 20240521 | 174100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 85 | 20240521 | 174000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 86 | 20240521 | 173900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 87 | 20240521 | 173800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 88 | 20240521 | 173700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 89 | 20240521 | 173600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 90 | 20240521 | 173500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 91 | 20240521 | 173400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 92 | 20240521 | 173300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 93 | 20240521 | 173200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 94 | 20240521 | 173100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 95 | 20240521 | 173000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 96 | 20240521 | 172900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 97 | 20240521 | 172800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 98 | 20240521 | 172700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 99 | 20240521 | 172600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 100 | 20240521 | 172500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 101 | 20240521 | 172400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 102 | 20240521 | 172300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 103 | 20240521 | 172200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 104 | 20240521 | 172100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 105 | 20240521 | 172000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 106 | 20240521 | 171900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 107 | 20240521 | 171800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 108 | 20240521 | 171700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 109 | 20240521 | 171600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 110 | 20240521 | 171500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 111 | 20240521 | 171400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 112 | 20240521 | 171300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 113 | 20240521 | 171200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 114 | 20240521 | 171100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 115 | 20240521 | 171000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 116 | 20240521 | 170900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 117 | 20240521 | 170800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 118 | 20240521 | 170700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 119 | 20240521 | 170600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 120 | 20240521 | 170500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 121 | 20240521 | 170400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 122 | 20240521 | 170300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 123 | 20240521 | 170200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 124 | 20240521 | 170100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 125 | 20240521 | 170000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 126 | 20240521 | 165900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 127 | 20240521 | 165800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 128 | 20240521 | 165700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 129 | 20240521 | 165600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 130 | 20240521 | 165500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 131 | 20240521 | 165400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 132 | 20240521 | 165300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 133 | 20240521 | 165200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 134 | 20240521 | 165100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 135 | 20240521 | 165000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 136 | 20240521 | 164900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 137 | 20240521 | 164800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 138 | 20240521 | 164700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 139 | 20240521 | 164600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 140 | 20240521 | 164500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 141 | 20240521 | 164400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 142 | 20240521 | 164300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 143 | 20240521 | 164200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 144 | 20240521 | 164100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 145 | 20240521 | 164000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 146 | 20240521 | 163900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 147 | 20240521 | 163800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 148 | 20240521 | 163700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 149 | 20240521 | 163600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 150 | 20240521 | 163500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 151 | 20240521 | 163400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 152 | 20240521 | 163300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 153 | 20240521 | 163200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 154 | 20240521 | 163100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 155 | 20240521 | 163000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 156 | 20240521 | 162900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 157 | 20240521 | 162800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 158 | 20240521 | 162700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 159 | 20240521 | 162600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 160 | 20240521 | 162500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 161 | 20240521 | 162400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 162 | 20240521 | 162300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 163 | 20240521 | 162200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 164 | 20240521 | 162100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 165 | 20240521 | 162000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 166 | 20240521 | 161900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 167 | 20240521 | 161800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 168 | 20240521 | 161700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 169 | 20240521 | 161600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 170 | 20240521 | 161500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 171 | 20240521 | 161400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 172 | 20240521 | 161300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 173 | 20240521 | 161200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 174 | 20240521 | 161100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 175 | 20240521 | 161000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 176 | 20240521 | 160900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 177 | 20240521 | 160800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 178 | 20240521 | 160700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 179 | 20240521 | 160600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 180 | 20240521 | 160500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 181 | 20240521 | 160400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 182 | 20240521 | 160300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 183 | 20240521 | 160200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 184 | 20240521 | 160100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 185 | 20240521 | 160000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 186 | 20240521 | 155900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 187 | 20240521 | 155800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 188 | 20240521 | 155700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 189 | 20240521 | 155600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 190 | 20240521 | 155500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 191 | 20240521 | 155400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 192 | 20240521 | 155300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 193 | 20240521 | 155200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 194 | 20240521 | 155100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 195 | 20240521 | 155000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 196 | 20240521 | 154900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 197 | 20240521 | 154800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 198 | 20240521 | 154700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 199 | 20240521 | 154600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 200 | 20240521 | 154500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 201 | 20240521 | 154400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 202 | 20240521 | 154300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 203 | 20240521 | 154200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 204 | 20240521 | 154100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 205 | 20240521 | 154000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 206 | 20240521 | 153900 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 207 | 20240521 | 153800 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 208 | 20240521 | 153700 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 209 | 20240521 | 153600 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 210 | 20240521 | 153500 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 211 | 20240521 | 153400 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 212 | 20240521 | 153300 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 213 | 20240521 | 153200 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 214 | 20240521 | 153100 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 0 |
| 215 | 20240521 | 153000 | 1776286580 | 13460 | 13460 | 13460 | 13460 | 2664 |
| 216 | 20240521 | 152900 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 217 | 20240521 | 152800 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 218 | 20240521 | 152700 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 219 | 20240521 | 152600 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 220 | 20240521 | 152500 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 221 | 20240521 | 152400 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 222 | 20240521 | 152300 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 223 | 20240521 | 152200 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 224 | 20240521 | 152100 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 225 | 20240521 | 152000 | 1740429140 | 13460 | 13460 | 13460 | 13460 | 0 |
| 226 | 20240521 | 151900 | 1740429140 | 13460 | 13460 | 13480 | 13460 | 172 |
| 227 | 20240521 | 151800 | 1738112400 | 13460 | 13460 | 13470 | 13460 | 60 |
| 228 | 20240521 | 151700 | 1737304790 | 13460 | 13460 | 13460 | 13460 | 26 |
| 229 | 20240521 | 151600 | 1736954830 | 13450 | 13450 | 13460 | 13450 | 166 |
| 230 | 20240521 | 151500 | 1734721090 | 13460 | 13460 | 13460 | 13460 | 175 |
| 231 | 20240521 | 151400 | 1732365590 | 13460 | 13460 | 13470 | 13460 | 30 |
| 232 | 20240521 | 151300 | 1731961510 | 13460 | 13450 | 13470 | 13450 | 119 |
| 233 | 20240521 | 151200 | 1730358610 | 13450 | 13450 | 13450 | 13450 | 699 |
| 234 | 20240521 | 151100 | 1720957060 | 13430 | 13430 | 13430 | 13430 | 113 |
| 235 | 20240521 | 151000 | 1719439470 | 13440 | 13420 | 13440 | 13410 | 679 |
| 236 | 20240521 | 150900 | 1710325810 | 13440 | 13410 | 13440 | 13400 | 293 |
| 237 | 20240521 | 150800 | 1706395260 | 13400 | 13420 | 13420 | 13390 | 733 |
| 238 | 20240521 | 150700 | 1696571980 | 13400 | 13400 | 13400 | 13400 | 59 |
| 239 | 20240521 | 150600 | 1695781380 | 13400 | 13420 | 13420 | 13400 | 1263 |
| 240 | 20240521 | 150500 | 1678854250 | 13450 | 13420 | 13450 | 13420 | 49 |
| 241 | 20240521 | 150400 | 1678195260 | 13450 | 13400 | 13450 | 13400 | 74 |
| 242 | 20240521 | 150300 | 1677202140 | 13430 | 13400 | 13430 | 13400 | 168 |
| 243 | 20240521 | 150200 | 1674947640 | 13390 | 13400 | 13400 | 13390 | 100 |
| 244 | 20240521 | 150100 | 1673608630 | 13390 | 13470 | 13470 | 13390 | 1114 |
| 245 | 20240521 | 150000 | 1658656580 | 13470 | 13460 | 13470 | 13460 | 29 |
| 246 | 20240521 | 145900 | 1658266230 | 13460 | 13460 | 13460 | 13460 | 4 |
| 247 | 20240521 | 145800 | 1658212390 | 13460 | 13460 | 13470 | 13460 | 21 |
| 248 | 20240521 | 145700 | 1657929670 | 13450 | 13460 | 13460 | 13450 | 75 |
| 249 | 20240521 | 145600 | 1656920330 | 13450 | 13450 | 13450 | 13450 | 13 |
| 250 | 20240521 | 145500 | 1656745480 | 13420 | 13420 | 13420 | 13420 | 11 |
| 251 | 20240521 | 145400 | 1656597860 | 13420 | 13450 | 13450 | 13420 | 279 |
| 252 | 20240521 | 145300 | 1652849130 | 13450 | 13440 | 13450 | 13440 | 18 |
| 253 | 20240521 | 145200 | 1652607150 | 13440 | 13440 | 13440 | 13440 | 31 |
| 254 | 20240521 | 145100 | 1652190510 | 13440 | 13450 | 13460 | 13440 | 56 |
| 255 | 20240521 | 145000 | 1651437330 | 13450 | 13450 | 13460 | 13450 | 59 |
| 256 | 20240521 | 144900 | 1650643770 | 13450 | 13440 | 13450 | 13440 | 497 |
| 257 | 20240521 | 144800 | 1643959250 | 13450 | 13440 | 13450 | 13440 | 92 |
| 258 | 20240521 | 144700 | 1642722750 | 13440 | 13430 | 13450 | 13430 | 31 |
| 259 | 20240521 | 144600 | 1642306070 | 13430 | 13440 | 13440 | 13430 | 6 |
| 260 | 20240521 | 144500 | 1642225470 | 13430 | 13430 | 13430 | 13430 | 11 |
| 261 | 20240521 | 144400 | 1642077740 | 13430 | 13410 | 13430 | 13410 | 13 |
| 262 | 20240521 | 144300 | 1641903170 | 13420 | 13430 | 13430 | 13410 | 180 |
| 263 | 20240521 | 144200 | 1639487140 | 13430 | 13430 | 13440 | 13420 | 153 |
| 264 | 20240521 | 144100 | 1637432670 | 13430 | 13430 | 13430 | 13430 | 83 |
| 265 | 20240521 | 144000 | 1636317980 | 13430 | 13410 | 13440 | 13410 | 149 |
| 266 | 20240521 | 143900 | 1634315930 | 13410 | 13420 | 13420 | 13410 | 78 |
| 267 | 20240521 | 143800 | 1633269260 | 13420 | 13430 | 13440 | 13420 | 124 |
| 268 | 20240521 | 143700 | 1631603880 | 13430 | 13410 | 13430 | 13410 | 602 |
| 269 | 20240521 | 143600 | 1623530320 | 13390 | 13430 | 13430 | 13390 | 3873 |
| 270 | 20240521 | 143500 | 1571601540 | 13430 | 13450 | 13450 | 13430 | 390 |
| 271 | 20240521 | 143400 | 1566359760 | 13450 | 13450 | 13450 | 13450 | 69 |
| 272 | 20240521 | 143300 | 1565431710 | 13450 | 13450 | 13450 | 13450 | 4 |
| 273 | 20240521 | 143200 | 1565377910 | 13450 | 13440 | 13450 | 13440 | 10 |
| 274 | 20240521 | 143100 | 1565243420 | 13460 | 13440 | 13460 | 13440 | 414 |
| 275 | 20240521 | 143000 | 1559679240 | 13440 | 13440 | 13440 | 13440 | 7 |
| 276 | 20240521 | 142900 | 1559585160 | 13440 | 13470 | 13470 | 13440 | 1015 |
| 277 | 20240521 | 142800 | 1545943410 | 13440 | 13460 | 13460 | 13440 | 9 |
| 278 | 20240521 | 142700 | 1545822430 | 13460 | 13440 | 13460 | 13430 | 13 |
| 279 | 20240521 | 142600 | 1545647740 | 13440 | 13440 | 13440 | 13440 | 78 |
| 280 | 20240521 | 142500 | 1544599420 | 13440 | 13440 | 13440 | 13440 | 10 |
| 281 | 20240521 | 142400 | 1544465020 | 13440 | 13460 | 13460 | 13440 | 260 |
| 282 | 20240521 | 142300 | 1540968500 | 13450 | 13470 | 13480 | 13450 | 372 |
| 283 | 20240521 | 142200 | 1535961760 | 13470 | 13470 | 13470 | 13470 | 138 |
| 284 | 20240521 | 142100 | 1534102900 | 13470 | 13470 | 13470 | 13470 | 9 |
| 285 | 20240521 | 142000 | 1533981670 | 13470 | 13460 | 13470 | 13460 | 9 |
| 286 | 20240521 | 141900 | 1533860490 | 13460 | 13460 | 13460 | 13460 | 8 |
| 287 | 20240521 | 141800 | 1533752810 | 13460 | 13460 | 13460 | 13460 | 19 |
| 288 | 20240521 | 141700 | 1533497070 | 13460 | 13460 | 13460 | 13450 | 158 |
| 289 | 20240521 | 141600 | 1531371840 | 13460 | 13460 | 13460 | 13460 | 10 |
| 290 | 20240521 | 141500 | 1531237240 | 13460 | 13450 | 13480 | 13450 | 91 |
| 291 | 20240521 | 141400 | 1530011400 | 13450 | 13460 | 13460 | 13450 | 113 |
| 292 | 20240521 | 141300 | 1528491540 | 13450 | 13450 | 13450 | 13450 | 44 |
| 293 | 20240521 | 141200 | 1527899740 | 13450 | 13460 | 13460 | 13450 | 8 |
| 294 | 20240521 | 141100 | 1527792070 | 13460 | 13460 | 13460 | 13450 | 62 |
| 295 | 20240521 | 141000 | 1526958140 | 13450 | 13450 | 13450 | 13450 | 8 |
| 296 | 20240521 | 140900 | 1526850540 | 13450 | 13450 | 13460 | 13450 | 13 |
| 297 | 20240521 | 140800 | 1526675630 | 13450 | 13450 | 13450 | 13450 | 8 |
| 298 | 20240521 | 140700 | 1526568030 | 13450 | 13450 | 13450 | 13450 | 9 |
| 299 | 20240521 | 140600 | 1526446980 | 13430 | 13430 | 13430 | 13430 | 9 |
| 300 | 20240521 | 140500 | 1526326110 | 13430 | 13430 | 13510 | 13430 | 4 |
| 301 | 20240521 | 140400 | 1526272250 | 13430 | 13450 | 13470 | 13420 | 442 |
| 302 | 20240521 | 140300 | 1520323850 | 13420 | 13440 | 13440 | 13420 | 660 |
| 303 | 20240521 | 140200 | 1511459020 | 13440 | 13430 | 13440 | 13430 | 26 |
| 304 | 20240521 | 140100 | 1511109620 | 13420 | 13430 | 13430 | 13420 | 63 |
| 305 | 20240521 | 140000 | 1510263540 | 13430 | 13450 | 13450 | 13430 | 95 |
| 306 | 20240521 | 135900 | 1508986610 | 13440 | 13440 | 13440 | 13420 | 565 |
| 307 | 20240521 | 135800 | 1501398100 | 13450 | 13440 | 13450 | 13440 | 563 |
| 308 | 20240521 | 135700 | 1493826380 | 13440 | 13440 | 13440 | 13440 | 58 |
| 309 | 20240521 | 135600 | 1493046860 | 13440 | 13440 | 13440 | 13440 | 19 |
| 310 | 20240521 | 135500 | 1492791500 | 13440 | 13430 | 13440 | 13430 | 59 |
| 311 | 20240521 | 135400 | 1491998620 | 13440 | 13440 | 13450 | 13440 | 221 |
| 312 | 20240521 | 135300 | 1489028270 | 13450 | 13450 | 13450 | 13450 | 262 |
| 313 | 20240521 | 135200 | 1485504370 | 13450 | 13450 | 13450 | 13450 | 48 |
| 314 | 20240521 | 135100 | 1484858770 | 13450 | 13460 | 13460 | 13450 | 278 |
| 315 | 20240521 | 135000 | 1481118980 | 13460 | 13460 | 13470 | 13460 | 12 |
| 316 | 20240521 | 134900 | 1480957440 | 13460 | 13460 | 13460 | 13460 | 5 |
| 317 | 20240521 | 134800 | 1480890140 | 13460 | 13460 | 13460 | 13460 | 10 |
| 318 | 20240521 | 134700 | 1480755540 | 13450 | 13470 | 13470 | 13450 | 60 |
| 319 | 20240521 | 134600 | 1479947540 | 13450 | 13450 | 13450 | 13450 | 330 |
| 320 | 20240521 | 134500 | 1475509040 | 13450 | 13450 | 13460 | 13450 | 26 |
| 321 | 20240521 | 134400 | 1475159210 | 13450 | 13440 | 13450 | 13440 | 14 |
| 322 | 20240521 | 134300 | 1474970920 | 13430 | 13440 | 13440 | 13430 | 17 |
| 323 | 20240521 | 134200 | 1474742450 | 13450 | 13470 | 13470 | 13450 | 623 |
| 324 | 20240521 | 134100 | 1466356160 | 13470 | 13470 | 13480 | 13470 | 29 |
| 325 | 20240521 | 134000 | 1465965380 | 13470 | 13480 | 13480 | 13470 | 13 |
| 326 | 20240521 | 133900 | 1465790220 | 13470 | 13480 | 13480 | 13470 | 132 |
| 327 | 20240521 | 133800 | 1464010870 | 13480 | 13480 | 13480 | 13480 | 9 |
| 328 | 20240521 | 133700 | 1463889550 | 13510 | 13490 | 13510 | 13480 | 116 |
| 329 | 20240521 | 133600 | 1462322830 | 13480 | 13480 | 13480 | 13480 | 17 |
| 330 | 20240521 | 133500 | 1462093670 | 13470 | 13470 | 13510 | 13460 | 76 |
| 331 | 20240521 | 133400 | 1461067610 | 13470 | 13460 | 13470 | 13460 | 10 |
| 332 | 20240521 | 133300 | 1460932990 | 13460 | 13460 | 13460 | 13460 | 2 |
| 333 | 20240521 | 133200 | 1460906070 | 13460 | 13460 | 13460 | 13460 | 9 |
| 334 | 20240521 | 133100 | 1460784930 | 13460 | 13490 | 13490 | 13460 | 259 |
| 335 | 20240521 | 133000 | 1457292430 | 13490 | 13460 | 13490 | 13460 | 181 |
| 336 | 20240521 | 132900 | 1454853380 | 13460 | 13440 | 13460 | 13440 | 74 |
| 337 | 20240521 | 132800 | 1453857500 | 13440 | 13420 | 13440 | 13420 | 29 |
| 338 | 20240521 | 132700 | 1453467820 | 13420 | 13420 | 13420 | 13420 | 10 |
| 339 | 20240521 | 132600 | 1453333620 | 13420 | 13420 | 13420 | 13420 | 10 |
| 340 | 20240521 | 132500 | 1453199420 | 13420 | 13430 | 13430 | 13420 | 58 |
| 341 | 20240521 | 132400 | 1452420560 | 13420 | 13420 | 13420 | 13420 | 23 |
| 342 | 20240521 | 132300 | 1452111900 | 13450 | 13450 | 13450 | 13450 | 33 |
| 343 | 20240521 | 132200 | 1451668050 | 13450 | 13420 | 13450 | 13420 | 245 |
| 344 | 20240521 | 132100 | 1448377710 | 13430 | 13420 | 13430 | 13420 | 62 |
| 345 | 20240521 | 132000 | 1447545170 | 13420 | 13420 | 13420 | 13420 | 10 |
| 346 | 20240521 | 131900 | 1447410970 | 13420 | 13420 | 13420 | 13420 | 11 |
| 347 | 20240521 | 131800 | 1447263350 | 13420 | 13420 | 13420 | 13420 | 9 |
| 348 | 20240521 | 131700 | 1447142570 | 13410 | 13420 | 13420 | 13410 | 155 |
| 349 | 20240521 | 131600 | 1445062790 | 13420 | 13410 | 13420 | 13410 | 107 |
| 350 | 20240521 | 131500 | 1443626910 | 13410 | 13420 | 13420 | 13410 | 149 |
| 351 | 20240521 | 131400 | 1441627420 | 13420 | 13420 | 13420 | 13420 | 11 |
| 352 | 20240521 | 131300 | 1441479800 | 13420 | 13420 | 13420 | 13420 | 16 |
| 353 | 20240521 | 131200 | 1441265080 | 13410 | 13410 | 13410 | 13410 | 4 |
| 354 | 20240521 | 131100 | 1441211440 | 13410 | 13410 | 13410 | 13410 | 257 |
| 355 | 20240521 | 131000 | 1437765070 | 13410 | 13410 | 13410 | 13410 | 300 |
| 356 | 20240521 | 130900 | 1433742070 | 13420 | 13420 | 13420 | 13420 | 0 |
| 357 | 20240521 | 130800 | 1433742070 | 13420 | 13420 | 13420 | 13420 | 12 |
| 358 | 20240521 | 130700 | 1433581030 | 13420 | 13410 | 13430 | 13410 | 206 |
| 359 | 20240521 | 130600 | 1430818480 | 13430 | 13430 | 13430 | 13430 | 72 |
| 360 | 20240521 | 130500 | 1429851520 | 13430 | 13430 | 13430 | 13430 | 1 |
| 361 | 20240521 | 130400 | 1429838090 | 13410 | 13430 | 13430 | 13410 | 509 |
| 362 | 20240521 | 130300 | 1423010340 | 13430 | 13430 | 13430 | 13430 | 56 |
| 363 | 20240521 | 130200 | 1422258260 | 13430 | 13430 | 13430 | 13430 | 177 |
| 364 | 20240521 | 130100 | 1419881150 | 13420 | 13430 | 13430 | 13420 | 52 |
| 365 | 20240521 | 130000 | 1419182800 | 13430 | 13430 | 13430 | 13430 | 8 |
| 366 | 20240521 | 125900 | 1419075360 | 13420 | 13420 | 13420 | 13420 | 8 |
| 367 | 20240521 | 125800 | 1418968000 | 13430 | 13420 | 13430 | 13420 | 27 |
| 368 | 20240521 | 125700 | 1418605640 | 13420 | 13420 | 13420 | 13420 | 119 |
| 369 | 20240521 | 125600 | 1417008660 | 13410 | 13420 | 13420 | 13410 | 126 |
| 370 | 20240521 | 125500 | 1415318770 | 13410 | 13410 | 13410 | 13410 | 124 |
| 371 | 20240521 | 125400 | 1413655930 | 13410 | 13410 | 13410 | 13410 | 80 |
| 372 | 20240521 | 125300 | 1412583130 | 13420 | 13420 | 13420 | 13420 | 75 |
| 373 | 20240521 | 125200 | 1411576630 | 13430 | 13430 | 13430 | 13410 | 22 |
| 374 | 20240521 | 125100 | 1411281190 | 13410 | 13440 | 13440 | 13410 | 312 |
| 375 | 20240521 | 125000 | 1407092510 | 13440 | 13440 | 13440 | 13440 | 0 |
| 376 | 20240521 | 124900 | 1407092510 | 13440 | 13440 | 13440 | 13440 | 173 |
| 377 | 20240521 | 124800 | 1404767390 | 13440 | 13440 | 13440 | 13440 | 70 |
| 378 | 20240521 | 124700 | 1403826590 | 13440 | 13440 | 13440 | 13440 | 300 |
| 379 | 20240521 | 124600 | 1399794590 | 13440 | 13440 | 13440 | 13440 | 3 |
| 380 | 20240521 | 124500 | 1399754270 | 13440 | 13440 | 13440 | 13440 | 0 |
| 381 | 20240521 | 124400 | 1399754270 | 13440 | 13430 | 13440 | 13430 | 62 |
| 382 | 20240521 | 124300 | 1398921090 | 13430 | 13430 | 13430 | 13430 | 1339 |
| 383 | 20240521 | 124200 | 1380938320 | 13390 | 13410 | 13410 | 13390 | 1584 |
| 384 | 20240521 | 124100 | 1359723540 | 13390 | 13390 | 13390 | 13390 | 0 |
| 385 | 20240521 | 124000 | 1359723540 | 13390 | 13400 | 13400 | 13390 | 6 |
| 386 | 20240521 | 123900 | 1359643180 | 13390 | 13420 | 13420 | 13390 | 443 |
| 387 | 20240521 | 123800 | 1353706290 | 13420 | 13420 | 13420 | 13420 | 147 |
| 388 | 20240521 | 123700 | 1351733550 | 13420 | 13420 | 13420 | 13420 | 4 |
| 389 | 20240521 | 123600 | 1351679870 | 13430 | 13430 | 13430 | 13430 | 120 |
| 390 | 20240521 | 123500 | 1350068270 | 13420 | 13430 | 13430 | 13420 | 278 |
| 391 | 20240521 | 123400 | 1346335530 | 13440 | 13450 | 13450 | 13440 | 8 |
| 392 | 20240521 | 123300 | 1346227980 | 13450 | 13450 | 13450 | 13450 | 60 |
| 393 | 20240521 | 123200 | 1345420980 | 13450 | 13450 | 13450 | 13450 | 227 |
| 394 | 20240521 | 123100 | 1342367830 | 13450 | 13440 | 13450 | 13440 | 47 |
| 395 | 20240521 | 123000 | 1341735850 | 13460 | 13460 | 13460 | 13460 | 30 |
| 396 | 20240521 | 122900 | 1341332050 | 13460 | 13460 | 13460 | 13460 | 1 |
| 397 | 20240521 | 122800 | 1341318590 | 13460 | 13460 | 13460 | 13460 | 10 |
| 398 | 20240521 | 122700 | 1341183990 | 13440 | 13440 | 13440 | 13440 | 2 |
| 399 | 20240521 | 122600 | 1341157110 | 13440 | 13470 | 13470 | 13440 | 543 |
| 400 | 20240521 | 122500 | 1333859160 | 13470 | 13470 | 13470 | 13470 | 696 |
| 401 | 20240521 | 122400 | 1324484040 | 13480 | 13480 | 13480 | 13480 | 3 |
| 402 | 20240521 | 122300 | 1324443600 | 13470 | 13450 | 13480 | 13440 | 268 |
| 403 | 20240521 | 122200 | 1320834080 | 13450 | 13460 | 13460 | 13450 | 36 |
| 404 | 20240521 | 122100 | 1320349810 | 13460 | 13450 | 13470 | 13450 | 53 |
| 405 | 20240521 | 122000 | 1319636390 | 13430 | 13430 | 13430 | 13430 | 50 |
| 406 | 20240521 | 121900 | 1318964890 | 13420 | 13420 | 13420 | 13420 | 266 |
| 407 | 20240521 | 121800 | 1315395170 | 13400 | 13390 | 13400 | 13390 | 2536 |
| 408 | 20240521 | 121700 | 1281412880 | 13390 | 13390 | 13390 | 13390 | 0 |
| 409 | 20240521 | 121600 | 1281412880 | 13390 | 13370 | 13390 | 13370 | 148 |
| 410 | 20240521 | 121500 | 1279431360 | 13350 | 13350 | 13350 | 13350 | 0 |
| 411 | 20240521 | 121400 | 1279431360 | 13350 | 13390 | 13390 | 13350 | 107 |
| 412 | 20240521 | 121300 | 1278002750 | 13350 | 13400 | 13400 | 13350 | 1455 |
| 413 | 20240521 | 121200 | 1258520350 | 13400 | 13350 | 13400 | 13350 | 649 |
| 414 | 20240521 | 121100 | 1249834500 | 13350 | 13350 | 13350 | 13350 | 907 |
| 415 | 20240521 | 121000 | 1237726050 | 13350 | 13350 | 13350 | 13350 | 17 |
| 416 | 20240521 | 120900 | 1237499100 | 13350 | 13350 | 13350 | 13350 | 505 |
| 417 | 20240521 | 120800 | 1230757350 | 13350 | 13350 | 13350 | 13350 | 0 |
| 418 | 20240521 | 120700 | 1230757350 | 13350 | 13360 | 13360 | 13350 | 113 |
| 419 | 20240521 | 120600 | 1229248340 | 13360 | 13360 | 13360 | 13360 | 500 |
| 420 | 20240521 | 120500 | 1222568340 | 13340 | 13340 | 13340 | 13340 | 5 |
| 421 | 20240521 | 120400 | 1222501640 | 13340 | 13330 | 13340 | 13330 | 116 |
| 422 | 20240521 | 120300 | 1220955200 | 13330 | 13320 | 13330 | 13320 | 70 |
| 423 | 20240521 | 120200 | 1220022690 | 13310 | 13310 | 13310 | 13310 | 158 |
| 424 | 20240521 | 120100 | 1217919710 | 13310 | 13330 | 13330 | 13310 | 647 |
| 425 | 20240521 | 120000 | 1209307170 | 13320 | 13340 | 13340 | 13310 | 1844 |
| 426 | 20240521 | 115900 | 1184741660 | 13340 | 13360 | 13370 | 13330 | 785 |
| 427 | 20240521 | 115800 | 1174258980 | 13340 | 13360 | 13370 | 13340 | 2477 |
| 428 | 20240521 | 115700 | 1141171500 | 13360 | 13380 | 13380 | 13360 | 725 |
| 429 | 20240521 | 115600 | 1131478490 | 13380 | 13380 | 13380 | 13380 | 5 |
| 430 | 20240521 | 115500 | 1131411590 | 13370 | 13380 | 13380 | 13370 | 99 |
| 431 | 20240521 | 115400 | 1130087610 | 13380 | 13380 | 13380 | 13380 | 34 |
| 432 | 20240521 | 115300 | 1129632690 | 13380 | 13380 | 13380 | 13370 | 134 |
| 433 | 20240521 | 115200 | 1127840130 | 13380 | 13380 | 13380 | 13380 | 105 |
| 434 | 20240521 | 115100 | 1126435230 | 13380 | 13380 | 13380 | 13370 | 284 |
| 435 | 20240521 | 115000 | 1122637700 | 13380 | 13380 | 13380 | 13380 | 99 |
| 436 | 20240521 | 114900 | 1121313080 | 13380 | 13380 | 13380 | 13380 | 241 |
| 437 | 20240521 | 114800 | 1118088500 | 13380 | 13400 | 13400 | 13380 | 988 |
| 438 | 20240521 | 114700 | 1104850820 | 13410 | 13410 | 13410 | 13410 | 221 |
| 439 | 20240521 | 114600 | 1101887210 | 13410 | 13410 | 13410 | 13410 | 0 |
| 440 | 20240521 | 114500 | 1101887210 | 13410 | 13420 | 13420 | 13400 | 757 |
| 441 | 20240521 | 114400 | 1091742080 | 13420 | 13430 | 13430 | 13420 | 44 |
| 442 | 20240521 | 114300 | 1091151490 | 13420 | 13430 | 13430 | 13420 | 250 |
| 443 | 20240521 | 114200 | 1087795480 | 13430 | 13450 | 13460 | 13430 | 2370 |
| 444 | 20240521 | 114100 | 1055934100 | 13450 | 13480 | 13480 | 13450 | 2343 |
| 445 | 20240521 | 114000 | 1024383430 | 13480 | 13490 | 13490 | 13470 | 607 |
| 446 | 20240521 | 113900 | 1016203580 | 13480 | 13490 | 13490 | 13480 | 60 |
| 447 | 20240521 | 113800 | 1015394280 | 13490 | 13480 | 13490 | 13480 | 108 |
| 448 | 20240521 | 113700 | 1013938360 | 13490 | 13490 | 13490 | 13480 | 211 |
| 449 | 20240521 | 113600 | 1011093880 | 13480 | 13490 | 13490 | 13480 | 746 |
| 450 | 20240521 | 113500 | 1001032570 | 13510 | 13510 | 13510 | 13510 | 0 |
| 451 | 20240521 | 113400 | 1001032570 | 13510 | 13510 | 13510 | 13480 | 2550 |
| 452 | 20240521 | 113300 | 966616310 | 13510 | 13510 | 13510 | 13500 | 476 |
| 453 | 20240521 | 113200 | 960190160 | 13510 | 13520 | 13520 | 13500 | 1393 |
| 454 | 20240521 | 113100 | 941370770 | 13520 | 13520 | 13520 | 13520 | 481 |
| 455 | 20240521 | 113000 | 934867650 | 13530 | 13530 | 13530 | 13530 | 53 |
| 456 | 20240521 | 112900 | 934150560 | 13540 | 13540 | 13540 | 13540 | 236 |
| 457 | 20240521 | 112800 | 930955120 | 13540 | 13540 | 13540 | 13540 | 2 |
| 458 | 20240521 | 112700 | 930928040 | 13510 | 13510 | 13510 | 13510 | 0 |
| 459 | 20240521 | 112600 | 930928040 | 13510 | 13520 | 13520 | 13510 | 203 |
| 460 | 20240521 | 112500 | 928184240 | 13530 | 13550 | 13550 | 13530 | 234 |
| 461 | 20240521 | 112400 | 925013840 | 13550 | 13520 | 13550 | 13520 | 199 |
| 462 | 20240521 | 112300 | 922320390 | 13520 | 13520 | 13520 | 13520 | 99 |
| 463 | 20240521 | 112200 | 920981910 | 13530 | 13530 | 13540 | 13530 | 180 |
| 464 | 20240521 | 112100 | 918545990 | 13540 | 13540 | 13540 | 13540 | 6 |
| 465 | 20240521 | 112000 | 918464750 | 13550 | 13540 | 13550 | 13530 | 851 |
| 466 | 20240521 | 111900 | 906948940 | 13530 | 13530 | 13530 | 13530 | 238 |
| 467 | 20240521 | 111800 | 903728800 | 13550 | 13550 | 13550 | 13550 | 32 |
| 468 | 20240521 | 111700 | 903295200 | 13550 | 13550 | 13550 | 13540 | 52 |
| 469 | 20240521 | 111600 | 902590610 | 13540 | 13540 | 13540 | 13540 | 152 |
| 470 | 20240521 | 111500 | 900532530 | 13530 | 13540 | 13540 | 13530 | 272 |
| 471 | 20240521 | 111400 | 896851850 | 13530 | 13540 | 13540 | 13530 | 56 |
| 472 | 20240521 | 111300 | 896093860 | 13540 | 13550 | 13550 | 13540 | 3 |
| 473 | 20240521 | 111200 | 896053230 | 13550 | 13550 | 13550 | 13550 | 129 |
| 474 | 20240521 | 111100 | 894305280 | 13550 | 13560 | 13580 | 13550 | 269 |
| 475 | 20240521 | 111000 | 890653910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 476 | 20240521 | 110900 | 890653910 | 13590 | 13590 | 13590 | 13590 | 0 |
| 477 | 20240521 | 110800 | 890653910 | 13590 | 13590 | 13590 | 13590 | 6 |
| 478 | 20240521 | 110700 | 890572370 | 13590 | 13540 | 13590 | 13530 | 74 |
| 479 | 20240521 | 110600 | 889569050 | 13530 | 13530 | 13530 | 13530 | 0 |
| 480 | 20240521 | 110500 | 889569050 | 13530 | 13530 | 13530 | 13530 | 16 |
| 481 | 20240521 | 110400 | 889352570 | 13530 | 13540 | 13540 | 13530 | 724 |
| 482 | 20240521 | 110300 | 879550920 | 13540 | 13550 | 13590 | 13540 | 173 |
| 483 | 20240521 | 110200 | 877204360 | 13590 | 13590 | 13590 | 13590 | 727 |
| 484 | 20240521 | 110100 | 867324430 | 13550 | 13540 | 13550 | 13540 | 18 |
| 485 | 20240521 | 110000 | 867080620 | 13540 | 13550 | 13550 | 13540 | 106 |
| 486 | 20240521 | 105900 | 865645320 | 13550 | 13550 | 13550 | 13550 | 200 |
| 487 | 20240521 | 105800 | 862935320 | 13550 | 13540 | 13550 | 13540 | 42 |
| 488 | 20240521 | 105700 | 862366230 | 13550 | 13540 | 13550 | 13540 | 68 |
| 489 | 20240521 | 105600 | 861445450 | 13530 | 13520 | 13530 | 13520 | 620 |
| 490 | 20240521 | 105500 | 853062510 | 13520 | 13520 | 13520 | 13510 | 246 |
| 491 | 20240521 | 105400 | 849738880 | 13520 | 13510 | 13520 | 13510 | 292 |
| 492 | 20240521 | 105300 | 845793920 | 13510 | 13520 | 13520 | 13510 | 689 |
| 493 | 20240521 | 105200 | 836478650 | 13520 | 13520 | 13520 | 13520 | 1 |
| 494 | 20240521 | 105100 | 836465130 | 13530 | 13540 | 13540 | 13530 | 314 |
| 495 | 20240521 | 105000 | 832215030 | 13540 | 13540 | 13550 | 13540 | 451 |
| 496 | 20240521 | 104900 | 826107990 | 13550 | 13550 | 13550 | 13540 | 658 |
| 497 | 20240521 | 104800 | 817192100 | 13560 | 13560 | 13560 | 13560 | 108 |
| 498 | 20240521 | 104700 | 815727620 | 13560 | 13550 | 13560 | 13550 | 27 |
| 499 | 20240521 | 104600 | 815361610 | 13550 | 13550 | 13550 | 13550 | 50 |
| 500 | 20240521 | 104500 | 814684110 | 13550 | 13550 | 13550 | 13540 | 116 |
| 501 | 20240521 | 104400 | 813113320 | 13550 | 13540 | 13550 | 13540 | 7 |
| 502 | 20240521 | 104300 | 813018490 | 13530 | 13530 | 13530 | 13530 | 53 |
| 503 | 20240521 | 104200 | 812301400 | 13520 | 13520 | 13520 | 13520 | 500 |
| 504 | 20240521 | 104100 | 805541400 | 13520 | 13550 | 13550 | 13520 | 456 |
| 505 | 20240521 | 104000 | 799373090 | 13550 | 13550 | 13550 | 13550 | 0 |
| 506 | 20240521 | 103900 | 799373090 | 13550 | 13530 | 13550 | 13530 | 447 |
| 507 | 20240521 | 103800 | 793320470 | 13540 | 13540 | 13540 | 13540 | 72 |
| 508 | 20240521 | 103700 | 792345590 | 13540 | 13540 | 13540 | 13530 | 557 |
| 509 | 20240521 | 103600 | 784804320 | 13530 | 13530 | 13530 | 13530 | 401 |
| 510 | 20240521 | 103500 | 779378790 | 13530 | 13530 | 13530 | 13530 | 1 |
| 511 | 20240521 | 103400 | 779365260 | 13530 | 13530 | 13530 | 13530 | 20 |
| 512 | 20240521 | 103300 | 779094660 | 13530 | 13520 | 13530 | 13520 | 327 |
| 513 | 20240521 | 103200 | 774672580 | 13520 | 13540 | 13540 | 13520 | 27 |
| 514 | 20240521 | 103100 | 774307150 | 13530 | 13530 | 13540 | 13530 | 794 |
| 515 | 20240521 | 103000 | 763564300 | 13540 | 13540 | 13550 | 13540 | 605 |
| 516 | 20240521 | 102900 | 755372580 | 13560 | 13550 | 13560 | 13550 | 4 |
| 517 | 20240521 | 102800 | 755318350 | 13540 | 13540 | 13540 | 13540 | 50 |
| 518 | 20240521 | 102700 | 754641350 | 13540 | 13540 | 13540 | 13540 | 358 |
| 519 | 20240521 | 102600 | 749794030 | 13540 | 13530 | 13540 | 13530 | 102 |
| 520 | 20240521 | 102500 | 748412960 | 13540 | 13540 | 13540 | 13540 | 55 |
| 521 | 20240521 | 102400 | 747668260 | 13540 | 13560 | 13560 | 13530 | 35 |
| 522 | 20240521 | 102300 | 747193970 | 13570 | 13570 | 13580 | 13570 | 107 |
| 523 | 20240521 | 102200 | 745741960 | 13570 | 13530 | 13570 | 13530 | 103 |
| 524 | 20240521 | 102100 | 744348330 | 13590 | 13530 | 13590 | 13530 | 16 |
| 525 | 20240521 | 102000 | 744131790 | 13530 | 13540 | 13540 | 13530 | 38 |
| 526 | 20240521 | 101900 | 743617620 | 13530 | 13560 | 13560 | 13530 | 90 |
| 527 | 20240521 | 101800 | 742399850 | 13560 | 13560 | 13590 | 13530 | 697 |
| 528 | 20240521 | 101700 | 732962010 | 13580 | 13580 | 13580 | 13580 | 200 |
| 529 | 20240521 | 101600 | 730246010 | 13600 | 13600 | 13600 | 13590 | 331 |
| 530 | 20240521 | 101500 | 725744420 | 13600 | 13580 | 13600 | 13550 | 302 |
| 531 | 20240521 | 101400 | 721639630 | 13580 | 13620 | 13630 | 13580 | 74 |
| 532 | 20240521 | 101300 | 720631270 | 13630 | 13630 | 13630 | 13630 | 5 |
| 533 | 20240521 | 101200 | 720563120 | 13640 | 13560 | 13640 | 13560 | 492 |
| 534 | 20240521 | 101100 | 713867380 | 13570 | 13570 | 13570 | 13540 | 248 |
| 535 | 20240521 | 101000 | 710502800 | 13570 | 13580 | 13580 | 13570 | 30 |
| 536 | 20240521 | 100900 | 710095540 | 13590 | 13600 | 13600 | 13590 | 18 |
| 537 | 20240521 | 100800 | 709850850 | 13600 | 13600 | 13600 | 13600 | 100 |
| 538 | 20240521 | 100700 | 708490850 | 13600 | 13600 | 13600 | 13590 | 126 |
| 539 | 20240521 | 100600 | 706777260 | 13600 | 13590 | 13600 | 13590 | 2 |
| 540 | 20240521 | 100500 | 706750070 | 13540 | 13610 | 13610 | 13540 | 283 |
| 541 | 20240521 | 100400 | 702918180 | 13610 | 13610 | 13610 | 13610 | 1 |
| 542 | 20240521 | 100300 | 702904570 | 13610 | 13560 | 13610 | 13560 | 26 |
| 543 | 20240521 | 100200 | 702551520 | 13540 | 13560 | 13560 | 13540 | 748 |
| 544 | 20240521 | 100100 | 692417130 | 13560 | 13560 | 13560 | 13560 | 2 |
| 545 | 20240521 | 100000 | 692390010 | 13550 | 13600 | 13600 | 13550 | 41 |
| 546 | 20240521 | 095900 | 691834350 | 13550 | 13560 | 13560 | 13550 | 687 |
| 547 | 20240521 | 095800 | 682525490 | 13550 | 13590 | 13590 | 13550 | 1995 |
| 548 | 20240521 | 095700 | 655462200 | 13590 | 13570 | 13590 | 13570 | 160 |
| 549 | 20240521 | 095600 | 653287820 | 13550 | 13550 | 13550 | 13550 | 0 |
| 550 | 20240521 | 095500 | 653287820 | 13550 | 13580 | 13580 | 13550 | 1451 |
| 551 | 20240521 | 095400 | 633595050 | 13580 | 13580 | 13580 | 13580 | 77 |
| 552 | 20240521 | 095300 | 632549390 | 13590 | 13580 | 13600 | 13570 | 78 |
| 553 | 20240521 | 095200 | 631489080 | 13580 | 13580 | 13580 | 13580 | 189 |
| 554 | 20240521 | 095100 | 628922460 | 13640 | 13580 | 13660 | 13580 | 619 |
| 555 | 20240521 | 095000 | 620516300 | 13590 | 13590 | 13590 | 13590 | 539 |
| 556 | 20240521 | 094900 | 613191290 | 13600 | 13600 | 13600 | 13600 | 16 |
| 557 | 20240521 | 094800 | 612973690 | 13600 | 13610 | 13610 | 13600 | 685 |
| 558 | 20240521 | 094700 | 603655920 | 13600 | 13600 | 13600 | 13600 | 1546 |
| 559 | 20240521 | 094600 | 582630320 | 13600 | 13630 | 13630 | 13600 | 104 |
| 560 | 20240521 | 094500 | 581215260 | 13640 | 13640 | 13660 | 13640 | 65 |
| 561 | 20240521 | 094400 | 580327880 | 13650 | 13650 | 13650 | 13650 | 0 |
| 562 | 20240521 | 094300 | 580327880 | 13650 | 13610 | 13650 | 13600 | 401 |
| 563 | 20240521 | 094200 | 574864520 | 13600 | 13610 | 13610 | 13600 | 154 |
| 564 | 20240521 | 094100 | 572768590 | 13610 | 13610 | 13610 | 13610 | 25 |
| 565 | 20240521 | 094000 | 572428340 | 13600 | 13610 | 13610 | 13600 | 376 |
| 566 | 20240521 | 093900 | 567314730 | 13610 | 13630 | 13630 | 13610 | 229 |
| 567 | 20240521 | 093800 | 564197950 | 13660 | 13650 | 13660 | 13650 | 8 |
| 568 | 20240521 | 093700 | 564088690 | 13660 | 13620 | 13660 | 13600 | 3224 |
| 569 | 20240521 | 093600 | 520210740 | 13640 | 13640 | 13660 | 13620 | 323 |
| 570 | 20240521 | 093500 | 515807740 | 13620 | 13620 | 13630 | 13620 | 161 |
| 571 | 20240521 | 093400 | 513614580 | 13620 | 13650 | 13660 | 13620 | 154 |
| 572 | 20240521 | 093300 | 511513640 | 13680 | 13620 | 13680 | 13620 | 1207 |
| 573 | 20240521 | 093200 | 495067400 | 13620 | 13620 | 13620 | 13620 | 260 |
| 574 | 20240521 | 093100 | 491526200 | 13620 | 13610 | 13620 | 13610 | 165 |
| 575 | 20240521 | 093000 | 489280440 | 13610 | 13600 | 13610 | 13590 | 805 |
| 576 | 20240521 | 092900 | 478326280 | 13600 | 13590 | 13610 | 13590 | 186 |
| 577 | 20240521 | 092800 | 475797660 | 13590 | 13590 | 13600 | 13580 | 168 |
| 578 | 20240521 | 092700 | 473515040 | 13600 | 13590 | 13600 | 13590 | 89 |
| 579 | 20240521 | 092600 | 472305180 | 13610 | 13610 | 13610 | 13570 | 1071 |
| 580 | 20240521 | 092500 | 457761820 | 13610 | 13610 | 13610 | 13610 | 0 |
| 581 | 20240521 | 092400 | 457761820 | 13610 | 13610 | 13610 | 13610 | 1 |
| 582 | 20240521 | 092300 | 457748210 | 13580 | 13600 | 13600 | 13570 | 830 |
| 583 | 20240521 | 092200 | 446472290 | 13600 | 13590 | 13620 | 13590 | 236 |
| 584 | 20240521 | 092100 | 443260910 | 13610 | 13630 | 13630 | 13570 | 3091 |
| 585 | 20240521 | 092000 | 401197170 | 13650 | 13650 | 13680 | 13640 | 1959 |
| 586 | 20240521 | 091900 | 374436940 | 13650 | 13680 | 13680 | 13650 | 534 |
| 587 | 20240521 | 091800 | 367132590 | 13650 | 13650 | 13690 | 13650 | 545 |
| 588 | 20240521 | 091700 | 359692860 | 13700 | 13720 | 13720 | 13620 | 1337 |
| 589 | 20240521 | 091600 | 341363710 | 13720 | 13640 | 13720 | 13620 | 1660 |
| 590 | 20240521 | 091500 | 318693940 | 13690 | 13510 | 14000 | 13510 | 5630 |
| 591 | 20240521 | 091400 | 240938230 | 13510 | 13520 | 13520 | 13480 | 3833 |
| 592 | 20240521 | 091300 | 189170710 | 13520 | 13540 | 13540 | 13510 | 2042 |
| 593 | 20240521 | 091200 | 161560380 | 13540 | 13550 | 13550 | 13530 | 289 |
| 594 | 20240521 | 091100 | 157646440 | 13550 | 13600 | 13600 | 13550 | 1804 |
| 595 | 20240521 | 091000 | 133165960 | 13590 | 13600 | 13600 | 13590 | 140 |
| 596 | 20240521 | 090900 | 131262580 | 13590 | 13560 | 13590 | 13560 | 685 |
| 597 | 20240521 | 090800 | 121953850 | 13560 | 13550 | 13560 | 13530 | 798 |
| 598 | 20240521 | 090700 | 111136510 | 13530 | 13530 | 13530 | 13530 | 232 |
| 599 | 20240521 | 090600 | 107997550 | 13510 | 13550 | 13550 | 13510 | 826 |
| 600 | 20240521 | 090500 | 96829850 | 13520 | 13520 | 13530 | 13520 | 404 |
| 601 | 20240521 | 090400 | 91367450 | 13520 | 13520 | 13560 | 13520 | 506 |
| 602 | 20240521 | 090300 | 84526130 | 13520 | 13510 | 13520 | 13500 | 1938 |
| 603 | 20240521 | 090200 | 58327880 | 13520 | 13540 | 13540 | 13500 | 467 |
| 604 | 20240521 | 090100 | 52015680 | 13540 | 13560 | 13580 | 13540 | 1246 |
| 605 | 20240521 | 090000 | 35130240 | 13560 | 13590 | 13610 | 13560 | 2585 |