32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240529 | 190800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 3 | 20240529 | 190700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 4 | 20240529 | 190600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 5 | 20240529 | 190500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 6 | 20240529 | 190400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 7 | 20240529 | 190300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 8 | 20240529 | 190200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 9 | 20240529 | 190100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 10 | 20240529 | 190000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 11 | 20240529 | 185900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 12 | 20240529 | 185800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 13 | 20240529 | 185700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 14 | 20240529 | 185600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 15 | 20240529 | 185500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 16 | 20240529 | 185400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 17 | 20240529 | 185300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 18 | 20240529 | 185200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 19 | 20240529 | 185100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 20 | 20240529 | 185000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 21 | 20240529 | 184900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 22 | 20240529 | 184800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 23 | 20240529 | 184700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 24 | 20240529 | 184600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 25 | 20240529 | 184500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 26 | 20240529 | 184400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 27 | 20240529 | 184300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 28 | 20240529 | 184200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 29 | 20240529 | 184100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 30 | 20240529 | 184000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 31 | 20240529 | 183900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 32 | 20240529 | 183800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 33 | 20240529 | 183700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 34 | 20240529 | 183600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 35 | 20240529 | 183500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 36 | 20240529 | 183400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 37 | 20240529 | 183300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 38 | 20240529 | 183200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 39 | 20240529 | 183100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 40 | 20240529 | 183000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 41 | 20240529 | 182900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 42 | 20240529 | 182800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 43 | 20240529 | 182700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 44 | 20240529 | 182600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 45 | 20240529 | 182500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 46 | 20240529 | 182400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 47 | 20240529 | 182300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 48 | 20240529 | 182200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 49 | 20240529 | 182100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 50 | 20240529 | 182000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 51 | 20240529 | 181900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 52 | 20240529 | 181800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 53 | 20240529 | 181700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 54 | 20240529 | 181600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 55 | 20240529 | 181500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 56 | 20240529 | 181400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 57 | 20240529 | 181300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 58 | 20240529 | 181200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 59 | 20240529 | 181100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 60 | 20240529 | 181000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 61 | 20240529 | 180900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 62 | 20240529 | 180800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 63 | 20240529 | 180700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 64 | 20240529 | 180600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 65 | 20240529 | 180500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 66 | 20240529 | 180400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 67 | 20240529 | 180300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 68 | 20240529 | 180200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 69 | 20240529 | 180100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 70 | 20240529 | 180000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 71 | 20240529 | 175900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 72 | 20240529 | 175800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 73 | 20240529 | 175700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 74 | 20240529 | 175600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 75 | 20240529 | 175500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 76 | 20240529 | 175400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 77 | 20240529 | 175300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 78 | 20240529 | 175200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 79 | 20240529 | 175100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 80 | 20240529 | 175000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 81 | 20240529 | 174900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 82 | 20240529 | 174800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 83 | 20240529 | 174700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 84 | 20240529 | 174600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 85 | 20240529 | 174500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 86 | 20240529 | 174400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 87 | 20240529 | 174300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 88 | 20240529 | 174200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 89 | 20240529 | 174100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 90 | 20240529 | 174000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 91 | 20240529 | 173900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 92 | 20240529 | 173800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 93 | 20240529 | 173700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 94 | 20240529 | 173600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 95 | 20240529 | 173500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 96 | 20240529 | 173400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 97 | 20240529 | 173300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 98 | 20240529 | 173200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 99 | 20240529 | 173100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 100 | 20240529 | 173000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 101 | 20240529 | 172900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 102 | 20240529 | 172800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 103 | 20240529 | 172700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 104 | 20240529 | 172600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 105 | 20240529 | 172500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 106 | 20240529 | 172400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 107 | 20240529 | 172300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 108 | 20240529 | 172200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 109 | 20240529 | 172100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 110 | 20240529 | 172000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 111 | 20240529 | 171900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 112 | 20240529 | 171800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 113 | 20240529 | 171700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 114 | 20240529 | 171600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 115 | 20240529 | 171500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 116 | 20240529 | 171400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 117 | 20240529 | 171300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 118 | 20240529 | 171200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 119 | 20240529 | 171100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 120 | 20240529 | 171000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 121 | 20240529 | 170900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 122 | 20240529 | 170800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 123 | 20240529 | 170700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 124 | 20240529 | 170600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 125 | 20240529 | 170500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 126 | 20240529 | 170400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 127 | 20240529 | 170300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 128 | 20240529 | 170200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 129 | 20240529 | 170100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 130 | 20240529 | 170000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 131 | 20240529 | 165900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 132 | 20240529 | 165800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 133 | 20240529 | 165700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 134 | 20240529 | 165600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 135 | 20240529 | 165500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 136 | 20240529 | 165400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 137 | 20240529 | 165300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 138 | 20240529 | 165200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 139 | 20240529 | 165100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 140 | 20240529 | 165000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 141 | 20240529 | 164900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 142 | 20240529 | 164800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 143 | 20240529 | 164700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 144 | 20240529 | 164600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 145 | 20240529 | 164500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 146 | 20240529 | 164400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 147 | 20240529 | 164300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 148 | 20240529 | 164200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 149 | 20240529 | 164100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 150 | 20240529 | 164000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 151 | 20240529 | 163900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 152 | 20240529 | 163800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 153 | 20240529 | 163700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 154 | 20240529 | 163600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 155 | 20240529 | 163500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 156 | 20240529 | 163400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 157 | 20240529 | 163300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 158 | 20240529 | 163200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 159 | 20240529 | 163100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 160 | 20240529 | 163000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 161 | 20240529 | 162900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 162 | 20240529 | 162800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 163 | 20240529 | 162700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 164 | 20240529 | 162600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 165 | 20240529 | 162500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 166 | 20240529 | 162400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 167 | 20240529 | 162300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 168 | 20240529 | 162200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 169 | 20240529 | 162100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 170 | 20240529 | 162000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 171 | 20240529 | 161900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 172 | 20240529 | 161800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 173 | 20240529 | 161700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 174 | 20240529 | 161600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 175 | 20240529 | 161500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 176 | 20240529 | 161400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 177 | 20240529 | 161300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 178 | 20240529 | 161200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 179 | 20240529 | 161100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 180 | 20240529 | 161000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 181 | 20240529 | 160900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 182 | 20240529 | 160800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 183 | 20240529 | 160700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 184 | 20240529 | 160600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 185 | 20240529 | 160500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 186 | 20240529 | 160400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 187 | 20240529 | 160300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 188 | 20240529 | 160200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 189 | 20240529 | 160100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 190 | 20240529 | 160000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 191 | 20240529 | 155900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 192 | 20240529 | 155800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 193 | 20240529 | 155700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 194 | 20240529 | 155600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 195 | 20240529 | 155500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 196 | 20240529 | 155400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 197 | 20240529 | 155300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 198 | 20240529 | 155200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 199 | 20240529 | 155100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 200 | 20240529 | 155000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 201 | 20240529 | 154900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 202 | 20240529 | 154800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 203 | 20240529 | 154700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 204 | 20240529 | 154600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 205 | 20240529 | 154500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 206 | 20240529 | 154400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 207 | 20240529 | 154300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 208 | 20240529 | 154200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 209 | 20240529 | 154100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 210 | 20240529 | 154000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 211 | 20240529 | 153900 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 212 | 20240529 | 153800 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 213 | 20240529 | 153700 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 214 | 20240529 | 153600 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 215 | 20240529 | 153500 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 216 | 20240529 | 153400 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 217 | 20240529 | 153300 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 218 | 20240529 | 153200 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 219 | 20240529 | 153100 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 220 | 20240529 | 153000 | 2053891930 | 11840 | 11840 | 11840 | 11840 | 2999 |
| 221 | 20240529 | 152900 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 222 | 20240529 | 152800 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 223 | 20240529 | 152700 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 224 | 20240529 | 152600 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 225 | 20240529 | 152500 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 226 | 20240529 | 152400 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 227 | 20240529 | 152300 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 228 | 20240529 | 152200 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 229 | 20240529 | 152100 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 230 | 20240529 | 152000 | 2018383770 | 11850 | 11850 | 11850 | 11850 | 0 |
| 231 | 20240529 | 151900 | 2018383770 | 11850 | 11840 | 11890 | 11840 | 103 |
| 232 | 20240529 | 151800 | 2017162820 | 11840 | 11840 | 11840 | 11840 | 0 |
| 233 | 20240529 | 151700 | 2017162820 | 11840 | 11830 | 11850 | 11830 | 245 |
| 234 | 20240529 | 151600 | 2014262940 | 11820 | 11840 | 11840 | 11820 | 535 |
| 235 | 20240529 | 151500 | 2007937380 | 11840 | 11840 | 11840 | 11820 | 2828 |
| 236 | 20240529 | 151400 | 1974495890 | 11840 | 11840 | 11840 | 11840 | 367 |
| 237 | 20240529 | 151300 | 1970150610 | 11840 | 11850 | 11850 | 11840 | 892 |
| 238 | 20240529 | 151200 | 1959581640 | 11850 | 11850 | 11850 | 11840 | 124 |
| 239 | 20240529 | 151100 | 1958112420 | 11850 | 11840 | 11850 | 11820 | 693 |
| 240 | 20240529 | 151000 | 1949906080 | 11830 | 11870 | 11870 | 11830 | 10339 |
| 241 | 20240529 | 150900 | 1827343460 | 11870 | 11880 | 11880 | 11870 | 507 |
| 242 | 20240529 | 150800 | 1821325170 | 11880 | 11880 | 11880 | 11880 | 322 |
| 243 | 20240529 | 150700 | 1817499810 | 11890 | 11890 | 11890 | 11870 | 3769 |
| 244 | 20240529 | 150600 | 1772729970 | 11890 | 11890 | 11890 | 11890 | 287 |
| 245 | 20240529 | 150500 | 1769317540 | 11890 | 11890 | 11890 | 11880 | 372 |
| 246 | 20240529 | 150400 | 1764895760 | 11890 | 11880 | 11890 | 11880 | 180 |
| 247 | 20240529 | 150300 | 1762755670 | 11880 | 11880 | 11880 | 11880 | 102 |
| 248 | 20240529 | 150200 | 1761543910 | 11890 | 11890 | 11890 | 11890 | 205 |
| 249 | 20240529 | 150100 | 1759106460 | 11890 | 11890 | 11890 | 11890 | 96 |
| 250 | 20240529 | 150000 | 1757965020 | 11890 | 11890 | 11890 | 11890 | 150 |
| 251 | 20240529 | 145900 | 1756181520 | 11890 | 11890 | 11890 | 11890 | 609 |
| 252 | 20240529 | 145800 | 1748940510 | 11900 | 11900 | 11900 | 11900 | 0 |
| 253 | 20240529 | 145700 | 1748940510 | 11900 | 11900 | 11900 | 11900 | 146 |
| 254 | 20240529 | 145600 | 1747203110 | 11900 | 11900 | 11900 | 11900 | 20 |
| 255 | 20240529 | 145500 | 1746965110 | 11900 | 11900 | 11900 | 11900 | 120 |
| 256 | 20240529 | 145400 | 1745537110 | 11890 | 11890 | 11900 | 11890 | 258 |
| 257 | 20240529 | 145300 | 1742468140 | 11900 | 11890 | 11900 | 11890 | 201 |
| 258 | 20240529 | 145200 | 1740077560 | 11890 | 11900 | 11900 | 11890 | 700 |
| 259 | 20240529 | 145100 | 1731754150 | 11900 | 11900 | 11900 | 11900 | 238 |
| 260 | 20240529 | 145000 | 1728921950 | 11890 | 11890 | 11890 | 11890 | 302 |
| 261 | 20240529 | 144900 | 1725331170 | 11890 | 11890 | 11890 | 11890 | 36 |
| 262 | 20240529 | 144800 | 1724903130 | 11890 | 11890 | 11890 | 11890 | 246 |
| 263 | 20240529 | 144700 | 1721978190 | 11890 | 11890 | 11890 | 11870 | 532 |
| 264 | 20240529 | 144600 | 1715659160 | 11880 | 11910 | 11910 | 11880 | 6041 |
| 265 | 20240529 | 144500 | 1643838380 | 11910 | 11900 | 11910 | 11900 | 643 |
| 266 | 20240529 | 144400 | 1636184330 | 11900 | 11910 | 11910 | 11900 | 76 |
| 267 | 20240529 | 144300 | 1635279910 | 11910 | 11910 | 11910 | 11910 | 0 |
| 268 | 20240529 | 144200 | 1635279910 | 11910 | 11900 | 11920 | 11900 | 457 |
| 269 | 20240529 | 144100 | 1629840020 | 11900 | 11910 | 11910 | 11900 | 1636 |
| 270 | 20240529 | 144000 | 1610366510 | 11910 | 11910 | 11910 | 11910 | 59 |
| 271 | 20240529 | 143900 | 1609663820 | 11920 | 11910 | 11920 | 11910 | 2323 |
| 272 | 20240529 | 143800 | 1581995530 | 11910 | 11920 | 11930 | 11910 | 320 |
| 273 | 20240529 | 143700 | 1578180310 | 11910 | 11930 | 11930 | 11910 | 237 |
| 274 | 20240529 | 143600 | 1575353930 | 11920 | 11920 | 11920 | 11910 | 758 |
| 275 | 20240529 | 143500 | 1566318970 | 11920 | 11920 | 11920 | 11920 | 0 |
| 276 | 20240529 | 143400 | 1566318970 | 11920 | 11920 | 11920 | 11910 | 355 |
| 277 | 20240529 | 143300 | 1562089370 | 11910 | 11910 | 11910 | 11910 | 237 |
| 278 | 20240529 | 143200 | 1559266700 | 11920 | 11920 | 11920 | 11920 | 925 |
| 279 | 20240529 | 143100 | 1548240700 | 11930 | 11930 | 11930 | 11930 | 220 |
| 280 | 20240529 | 143000 | 1545616100 | 11930 | 11930 | 11930 | 11930 | 14 |
| 281 | 20240529 | 142900 | 1545449080 | 11930 | 11930 | 11930 | 11930 | 0 |
| 282 | 20240529 | 142800 | 1545449080 | 11930 | 11930 | 11930 | 11930 | 109 |
| 283 | 20240529 | 142700 | 1544148710 | 11930 | 11910 | 11930 | 11910 | 21 |
| 284 | 20240529 | 142600 | 1543898200 | 11920 | 11920 | 11920 | 11920 | 1 |
| 285 | 20240529 | 142500 | 1543886280 | 11920 | 11930 | 11930 | 11920 | 1999 |
| 286 | 20240529 | 142400 | 1520047230 | 11940 | 11940 | 11940 | 11940 | 25 |
| 287 | 20240529 | 142300 | 1519748730 | 11940 | 11940 | 11940 | 11940 | 0 |
| 288 | 20240529 | 142200 | 1519748730 | 11940 | 11940 | 11940 | 11930 | 113 |
| 289 | 20240529 | 142100 | 1518399520 | 11940 | 11940 | 11940 | 11940 | 100 |
| 290 | 20240529 | 142000 | 1517205520 | 11930 | 11940 | 11940 | 11930 | 139 |
| 291 | 20240529 | 141900 | 1515545900 | 11940 | 11940 | 11940 | 11940 | 25 |
| 292 | 20240529 | 141800 | 1515247400 | 11930 | 11930 | 11930 | 11930 | 0 |
| 293 | 20240529 | 141700 | 1515247400 | 11930 | 11940 | 11940 | 11930 | 449 |
| 294 | 20240529 | 141600 | 1509889480 | 11940 | 11940 | 11940 | 11940 | 0 |
| 295 | 20240529 | 141500 | 1509889480 | 11940 | 11940 | 11940 | 11940 | 0 |
| 296 | 20240529 | 141400 | 1509889480 | 11940 | 11950 | 11950 | 11940 | 155 |
| 297 | 20240529 | 141300 | 1508037430 | 11950 | 11950 | 11950 | 11950 | 61 |
| 298 | 20240529 | 141200 | 1507308480 | 11950 | 11960 | 11960 | 11950 | 2 |
| 299 | 20240529 | 141100 | 1507284570 | 11950 | 11960 | 11960 | 11950 | 209 |
| 300 | 20240529 | 141000 | 1504786820 | 11950 | 11950 | 11950 | 11950 | 0 |
| 301 | 20240529 | 140900 | 1504786820 | 11950 | 11950 | 11950 | 11950 | 127 |
| 302 | 20240529 | 140800 | 1503269170 | 11960 | 11960 | 11960 | 11960 | 136 |
| 303 | 20240529 | 140700 | 1501642610 | 11950 | 11950 | 11960 | 11950 | 81 |
| 304 | 20240529 | 140600 | 1500674650 | 11950 | 11950 | 11950 | 11950 | 254 |
| 305 | 20240529 | 140500 | 1497639350 | 11950 | 11940 | 11950 | 11940 | 228 |
| 306 | 20240529 | 140400 | 1494914760 | 11940 | 11940 | 11940 | 11940 | 0 |
| 307 | 20240529 | 140300 | 1494914760 | 11940 | 11940 | 11940 | 11940 | 0 |
| 308 | 20240529 | 140200 | 1494914760 | 11940 | 11940 | 11940 | 11940 | 103 |
| 309 | 20240529 | 140100 | 1493684940 | 11940 | 11940 | 11940 | 11940 | 110 |
| 310 | 20240529 | 140000 | 1492371540 | 11930 | 11940 | 11940 | 11930 | 212 |
| 311 | 20240529 | 135900 | 1489841070 | 11940 | 11940 | 11940 | 11940 | 0 |
| 312 | 20240529 | 135800 | 1489841070 | 11940 | 11940 | 11940 | 11940 | 15 |
| 313 | 20240529 | 135700 | 1489661970 | 11950 | 11950 | 11950 | 11950 | 265 |
| 314 | 20240529 | 135600 | 1486495220 | 11940 | 11920 | 11940 | 11920 | 85 |
| 315 | 20240529 | 135500 | 1485480420 | 11940 | 11940 | 11940 | 11920 | 3 |
| 316 | 20240529 | 135400 | 1485444620 | 11920 | 11920 | 11920 | 11910 | 627 |
| 317 | 20240529 | 135300 | 1477970880 | 11920 | 11920 | 11920 | 11920 | 11 |
| 318 | 20240529 | 135200 | 1477839760 | 11920 | 11920 | 11920 | 11920 | 2 |
| 319 | 20240529 | 135100 | 1477815920 | 11910 | 11930 | 11930 | 11910 | 1200 |
| 320 | 20240529 | 135000 | 1463516790 | 11920 | 11920 | 11920 | 11920 | 1 |
| 321 | 20240529 | 134900 | 1463504870 | 11940 | 11940 | 11940 | 11940 | 5 |
| 322 | 20240529 | 134800 | 1463445170 | 11940 | 11920 | 11940 | 11920 | 543 |
| 323 | 20240529 | 134700 | 1456965190 | 11920 | 11920 | 11920 | 11920 | 100 |
| 324 | 20240529 | 134600 | 1455773190 | 11930 | 11930 | 11930 | 11930 | 201 |
| 325 | 20240529 | 134500 | 1453375260 | 11930 | 11920 | 11930 | 11920 | 138 |
| 326 | 20240529 | 134400 | 1451728940 | 11930 | 11930 | 11930 | 11930 | 0 |
| 327 | 20240529 | 134300 | 1451728940 | 11930 | 11930 | 11930 | 11930 | 218 |
| 328 | 20240529 | 134200 | 1449128200 | 11920 | 11920 | 11920 | 11920 | 196 |
| 329 | 20240529 | 134100 | 1446791880 | 11920 | 11920 | 11920 | 11920 | 0 |
| 330 | 20240529 | 134000 | 1446791880 | 11920 | 11930 | 11930 | 11920 | 136 |
| 331 | 20240529 | 133900 | 1445169410 | 11920 | 11920 | 11920 | 11920 | 18 |
| 332 | 20240529 | 133800 | 1444954850 | 11920 | 11920 | 11920 | 11920 | 0 |
| 333 | 20240529 | 133700 | 1444954850 | 11920 | 11920 | 11920 | 11920 | 134 |
| 334 | 20240529 | 133600 | 1443357570 | 11920 | 11920 | 11920 | 11920 | 249 |
| 335 | 20240529 | 133500 | 1440389490 | 11920 | 11930 | 11930 | 11910 | 241 |
| 336 | 20240529 | 133400 | 1437517030 | 11940 | 11940 | 11940 | 11930 | 436 |
| 337 | 20240529 | 133300 | 1432314190 | 11940 | 11950 | 11950 | 11940 | 12 |
| 338 | 20240529 | 133200 | 1432170800 | 11940 | 11940 | 11940 | 11940 | 0 |
| 339 | 20240529 | 133100 | 1432170800 | 11940 | 11930 | 11940 | 11930 | 151 |
| 340 | 20240529 | 133000 | 1430368020 | 11930 | 11930 | 11930 | 11930 | 1 |
| 341 | 20240529 | 132900 | 1430356090 | 11940 | 11940 | 11940 | 11940 | 0 |
| 342 | 20240529 | 132800 | 1430356090 | 11940 | 11930 | 11940 | 11930 | 180 |
| 343 | 20240529 | 132700 | 1428207340 | 11940 | 11940 | 11940 | 11940 | 0 |
| 344 | 20240529 | 132600 | 1428207340 | 11940 | 11940 | 11940 | 11940 | 38 |
| 345 | 20240529 | 132500 | 1427753620 | 11940 | 11930 | 11940 | 11930 | 136 |
| 346 | 20240529 | 132400 | 1426129790 | 11930 | 11940 | 11940 | 11930 | 8 |
| 347 | 20240529 | 132300 | 1426034340 | 11930 | 11930 | 11940 | 11930 | 92 |
| 348 | 20240529 | 132200 | 1424936760 | 11930 | 11930 | 11930 | 11930 | 50 |
| 349 | 20240529 | 132100 | 1424340260 | 11920 | 11930 | 11930 | 11920 | 38 |
| 350 | 20240529 | 132000 | 1423887000 | 11930 | 11930 | 11930 | 11930 | 136 |
| 351 | 20240529 | 131900 | 1422264520 | 11920 | 11930 | 11930 | 11920 | 99 |
| 352 | 20240529 | 131800 | 1421084210 | 11930 | 11930 | 11930 | 11930 | 100 |
| 353 | 20240529 | 131700 | 1419891210 | 11930 | 11940 | 11940 | 11930 | 255 |
| 354 | 20240529 | 131600 | 1416847210 | 11940 | 11950 | 11950 | 11940 | 57 |
| 355 | 20240529 | 131500 | 1416166350 | 11970 | 11970 | 11970 | 11970 | 0 |
| 356 | 20240529 | 131400 | 1416166350 | 11970 | 11950 | 11970 | 11930 | 573 |
| 357 | 20240529 | 131300 | 1409319960 | 11950 | 11950 | 11950 | 11950 | 1 |
| 358 | 20240529 | 131200 | 1409308010 | 11950 | 11950 | 11950 | 11950 | 0 |
| 359 | 20240529 | 131100 | 1409308010 | 11950 | 11950 | 11950 | 11950 | 36 |
| 360 | 20240529 | 131000 | 1408877810 | 11950 | 11950 | 11950 | 11950 | 15 |
| 361 | 20240529 | 130900 | 1408698560 | 11940 | 11980 | 11980 | 11940 | 147 |
| 362 | 20240529 | 130800 | 1406942900 | 11980 | 11970 | 11980 | 11970 | 185 |
| 363 | 20240529 | 130700 | 1404726610 | 11980 | 11970 | 11980 | 11970 | 85 |
| 364 | 20240529 | 130600 | 1403709150 | 11970 | 11960 | 11970 | 11960 | 137 |
| 365 | 20240529 | 130500 | 1402070620 | 11950 | 11950 | 11950 | 11950 | 63 |
| 366 | 20240529 | 130400 | 1401317770 | 11950 | 11950 | 11950 | 11950 | 0 |
| 367 | 20240529 | 130300 | 1401317770 | 11950 | 11940 | 11950 | 11940 | 136 |
| 368 | 20240529 | 130200 | 1399692580 | 11940 | 11940 | 11940 | 11940 | 79 |
| 369 | 20240529 | 130100 | 1398749320 | 11950 | 11950 | 11950 | 11950 | 18 |
| 370 | 20240529 | 130000 | 1398534220 | 11930 | 11930 | 11930 | 11930 | 0 |
| 371 | 20240529 | 125900 | 1398534220 | 11930 | 11950 | 11950 | 11930 | 388 |
| 372 | 20240529 | 125800 | 1393901810 | 11960 | 11950 | 11960 | 11950 | 3 |
| 373 | 20240529 | 125700 | 1393865940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 374 | 20240529 | 125600 | 1393865940 | 11940 | 11940 | 11940 | 11940 | 0 |
| 375 | 20240529 | 125500 | 1393865940 | 11940 | 11940 | 11940 | 11940 | 205 |
| 376 | 20240529 | 125400 | 1391418240 | 11940 | 11930 | 11940 | 11930 | 284 |
| 377 | 20240529 | 125300 | 1388027330 | 11930 | 11960 | 11960 | 11930 | 440 |
| 378 | 20240529 | 125200 | 1382775060 | 11970 | 11970 | 11970 | 11970 | 0 |
| 379 | 20240529 | 125100 | 1382775060 | 11970 | 11980 | 11980 | 11970 | 142 |
| 380 | 20240529 | 125000 | 1381075290 | 11980 | 11970 | 11980 | 11970 | 22 |
| 381 | 20240529 | 124900 | 1380811740 | 11980 | 11980 | 11980 | 11980 | 163 |
| 382 | 20240529 | 124800 | 1378859000 | 11970 | 11970 | 11970 | 11970 | 2 |
| 383 | 20240529 | 124700 | 1378835060 | 11990 | 11970 | 11990 | 11970 | 111 |
| 384 | 20240529 | 124600 | 1377505330 | 11980 | 11960 | 11980 | 11960 | 721 |
| 385 | 20240529 | 124500 | 1368877180 | 11950 | 11950 | 11950 | 11950 | 19 |
| 386 | 20240529 | 124400 | 1368650130 | 11950 | 11950 | 11950 | 11950 | 4 |
| 387 | 20240529 | 124300 | 1368602330 | 11950 | 11960 | 11960 | 11950 | 176 |
| 388 | 20240529 | 124200 | 1366497760 | 11950 | 11950 | 11950 | 11950 | 0 |
| 389 | 20240529 | 124100 | 1366497760 | 11950 | 11960 | 11960 | 11950 | 72 |
| 390 | 20240529 | 124000 | 1365636650 | 11950 | 11950 | 11950 | 11930 | 218 |
| 391 | 20240529 | 123900 | 1363033500 | 11960 | 11960 | 11960 | 11960 | 147 |
| 392 | 20240529 | 123800 | 1361275380 | 11960 | 11960 | 11960 | 11960 | 0 |
| 393 | 20240529 | 123700 | 1361275380 | 11960 | 11960 | 11960 | 11960 | 74 |
| 394 | 20240529 | 123600 | 1360390340 | 11960 | 11960 | 11960 | 11960 | 12 |
| 395 | 20240529 | 123500 | 1360246820 | 11950 | 11970 | 11970 | 11950 | 41 |
| 396 | 20240529 | 123400 | 1359756280 | 11970 | 11960 | 11970 | 11960 | 136 |
| 397 | 20240529 | 123300 | 1358128370 | 11960 | 11970 | 11970 | 11960 | 56 |
| 398 | 20240529 | 123200 | 1357458060 | 11960 | 11960 | 11960 | 11960 | 218 |
| 399 | 20240529 | 123100 | 1354850780 | 11950 | 11950 | 11950 | 11950 | 82 |
| 400 | 20240529 | 123000 | 1353870880 | 11940 | 11940 | 11940 | 11940 | 173 |
| 401 | 20240529 | 122900 | 1351805260 | 11940 | 11940 | 11940 | 11940 | 0 |
| 402 | 20240529 | 122800 | 1351805260 | 11940 | 11940 | 11940 | 11940 | 96 |
| 403 | 20240529 | 122700 | 1350659020 | 11930 | 11930 | 11930 | 11930 | 10 |
| 404 | 20240529 | 122600 | 1350539720 | 11940 | 11940 | 11940 | 11940 | 135 |
| 405 | 20240529 | 122500 | 1348927820 | 11930 | 11930 | 11930 | 11930 | 101 |
| 406 | 20240529 | 122400 | 1347722890 | 11930 | 11930 | 11930 | 11930 | 47 |
| 407 | 20240529 | 122300 | 1347162180 | 11930 | 11930 | 11940 | 11930 | 182 |
| 408 | 20240529 | 122200 | 1344989570 | 11930 | 11930 | 11930 | 11930 | 0 |
| 409 | 20240529 | 122100 | 1344989570 | 11930 | 11930 | 11930 | 11930 | 0 |
| 410 | 20240529 | 122000 | 1344989570 | 11930 | 11940 | 11940 | 11930 | 146 |
| 411 | 20240529 | 121900 | 1343246440 | 11930 | 11930 | 11940 | 11930 | 7 |
| 412 | 20240529 | 121800 | 1343162880 | 11940 | 11930 | 11940 | 11930 | 2 |
| 413 | 20240529 | 121700 | 1343139010 | 11930 | 11930 | 11930 | 11930 | 136 |
| 414 | 20240529 | 121600 | 1341516530 | 11930 | 11920 | 11930 | 11920 | 580 |
| 415 | 20240529 | 121500 | 1334597140 | 11930 | 11930 | 11930 | 11930 | 80 |
| 416 | 20240529 | 121400 | 1333642740 | 11930 | 11920 | 11930 | 11920 | 136 |
| 417 | 20240529 | 121300 | 1332020770 | 11910 | 11910 | 11910 | 11910 | 9 |
| 418 | 20240529 | 121200 | 1331913580 | 11910 | 11910 | 11910 | 11910 | 101 |
| 419 | 20240529 | 121100 | 1330710670 | 11910 | 11900 | 11910 | 11900 | 303 |
| 420 | 20240529 | 121000 | 1327101950 | 11900 | 11900 | 11900 | 11900 | 51 |
| 421 | 20240529 | 120900 | 1326495050 | 11910 | 11910 | 11910 | 11910 | 262 |
| 422 | 20240529 | 120800 | 1323374630 | 11900 | 11900 | 11900 | 11900 | 1593 |
| 423 | 20240529 | 120700 | 1304417930 | 11910 | 11910 | 11910 | 11910 | 42 |
| 424 | 20240529 | 120600 | 1303917710 | 11910 | 11910 | 11920 | 11910 | 178 |
| 425 | 20240529 | 120500 | 1301796380 | 11910 | 11910 | 11910 | 11910 | 50 |
| 426 | 20240529 | 120400 | 1301200880 | 11920 | 11920 | 11920 | 11920 | 454 |
| 427 | 20240529 | 120300 | 1295789200 | 11930 | 11940 | 11940 | 11930 | 168 |
| 428 | 20240529 | 120200 | 1293783610 | 11930 | 11930 | 11930 | 11930 | 6 |
| 429 | 20240529 | 120100 | 1293712030 | 11940 | 11940 | 11940 | 11940 | 56 |
| 430 | 20240529 | 120000 | 1293043390 | 11950 | 11940 | 11950 | 11940 | 108 |
| 431 | 20240529 | 115900 | 1291753780 | 11940 | 11930 | 11940 | 11930 | 9 |
| 432 | 20240529 | 115800 | 1291646330 | 11930 | 11930 | 11930 | 11930 | 1 |
| 433 | 20240529 | 115700 | 1291634400 | 11930 | 11930 | 11930 | 11930 | 136 |
| 434 | 20240529 | 115600 | 1290011920 | 11920 | 11920 | 11920 | 11920 | 12 |
| 435 | 20240529 | 115500 | 1289868880 | 11920 | 11920 | 11920 | 11920 | 0 |
| 436 | 20240529 | 115400 | 1289868880 | 11920 | 11920 | 11920 | 11920 | 134 |
| 437 | 20240529 | 115300 | 1288271600 | 11900 | 11910 | 11910 | 11900 | 900 |
| 438 | 20240529 | 115200 | 1277560860 | 11910 | 11930 | 11930 | 11910 | 121 |
| 439 | 20240529 | 115100 | 1276118770 | 11930 | 11920 | 11930 | 11920 | 176 |
| 440 | 20240529 | 115000 | 1274019500 | 11930 | 11930 | 11930 | 11930 | 16 |
| 441 | 20240529 | 114900 | 1273828620 | 11920 | 11930 | 11930 | 11920 | 240 |
| 442 | 20240529 | 114800 | 1270966420 | 11930 | 11930 | 11930 | 11930 | 859 |
| 443 | 20240529 | 114700 | 1260718550 | 11940 | 11940 | 11940 | 11940 | 44 |
| 444 | 20240529 | 114600 | 1260193190 | 11940 | 11930 | 11940 | 11930 | 311 |
| 445 | 20240529 | 114500 | 1256481610 | 11930 | 11940 | 11940 | 11930 | 41 |
| 446 | 20240529 | 114400 | 1255992470 | 11930 | 11930 | 11930 | 11930 | 0 |
| 447 | 20240529 | 114300 | 1255992470 | 11930 | 11940 | 11940 | 11930 | 136 |
| 448 | 20240529 | 114200 | 1254368640 | 11940 | 11940 | 11940 | 11940 | 0 |
| 449 | 20240529 | 114100 | 1254368640 | 11940 | 11940 | 11940 | 11940 | 0 |
| 450 | 20240529 | 114000 | 1254368640 | 11940 | 11940 | 11940 | 11940 | 185 |
| 451 | 20240529 | 113900 | 1252159740 | 11930 | 11930 | 11930 | 11930 | 37 |
| 452 | 20240529 | 113800 | 1251718330 | 11930 | 11930 | 11930 | 11930 | 1 |
| 453 | 20240529 | 113700 | 1251706400 | 11920 | 11920 | 11920 | 11920 | 0 |
| 454 | 20240529 | 113600 | 1251706400 | 11920 | 11920 | 11920 | 11920 | 74 |
| 455 | 20240529 | 113500 | 1250824320 | 11920 | 11940 | 11940 | 11920 | 201 |
| 456 | 20240529 | 113400 | 1248428380 | 11910 | 11920 | 11920 | 11910 | 300 |
| 457 | 20240529 | 113300 | 1244855070 | 11920 | 11920 | 11920 | 11920 | 301 |
| 458 | 20240529 | 113200 | 1241267150 | 11920 | 11940 | 11950 | 11920 | 960 |
| 459 | 20240529 | 113100 | 1229819330 | 11950 | 11950 | 11950 | 11950 | 5 |
| 460 | 20240529 | 113000 | 1229759580 | 11950 | 11930 | 11950 | 11930 | 598 |
| 461 | 20240529 | 112900 | 1222625420 | 11930 | 11930 | 11930 | 11920 | 585 |
| 462 | 20240529 | 112800 | 1215646770 | 11920 | 11920 | 11920 | 11920 | 1 |
| 463 | 20240529 | 112700 | 1215634850 | 11920 | 11920 | 11920 | 11920 | 39 |
| 464 | 20240529 | 112600 | 1215169970 | 11920 | 11920 | 11920 | 11920 | 371 |
| 465 | 20240529 | 112500 | 1210747650 | 11910 | 11920 | 11920 | 11910 | 43 |
| 466 | 20240529 | 112400 | 1210235500 | 11920 | 11920 | 11920 | 11920 | 0 |
| 467 | 20240529 | 112300 | 1210235500 | 11920 | 11900 | 11920 | 11900 | 172 |
| 468 | 20240529 | 112200 | 1208188670 | 11900 | 11900 | 11900 | 11900 | 0 |
| 469 | 20240529 | 112100 | 1208188670 | 11900 | 11920 | 11920 | 11900 | 730 |
| 470 | 20240529 | 112000 | 1199498660 | 11930 | 11930 | 11930 | 11930 | 137 |
| 471 | 20240529 | 111900 | 1197864250 | 11930 | 11930 | 11930 | 11930 | 30 |
| 472 | 20240529 | 111800 | 1197506350 | 11930 | 11930 | 11930 | 11930 | 1 |
| 473 | 20240529 | 111700 | 1197494420 | 11940 | 11950 | 11950 | 11940 | 670 |
| 474 | 20240529 | 111600 | 1189489280 | 11930 | 11930 | 11930 | 11930 | 0 |
| 475 | 20240529 | 111500 | 1189489280 | 11930 | 11930 | 11930 | 11930 | 102 |
| 476 | 20240529 | 111400 | 1188272420 | 11930 | 11920 | 11930 | 11920 | 137 |
| 477 | 20240529 | 111300 | 1186638020 | 11920 | 11920 | 11920 | 11920 | 100 |
| 478 | 20240529 | 111200 | 1185446020 | 11920 | 11920 | 11920 | 11920 | 0 |
| 479 | 20240529 | 111100 | 1185446020 | 11920 | 11930 | 11930 | 11920 | 126 |
| 480 | 20240529 | 111000 | 1183943800 | 11920 | 11920 | 11930 | 11920 | 84 |
| 481 | 20240529 | 110900 | 1182942490 | 11930 | 11910 | 11930 | 11910 | 118 |
| 482 | 20240529 | 110800 | 1181536850 | 11890 | 11890 | 11890 | 11890 | 0 |
| 483 | 20240529 | 110700 | 1181536850 | 11890 | 11890 | 11890 | 11890 | 996 |
| 484 | 20240529 | 110600 | 1169694410 | 11890 | 11890 | 11890 | 11890 | 447 |
| 485 | 20240529 | 110500 | 1164379580 | 11890 | 11890 | 11890 | 11880 | 204 |
| 486 | 20240529 | 110400 | 1161955020 | 11890 | 11890 | 11900 | 11880 | 1083 |
| 487 | 20240529 | 110300 | 1149085560 | 11890 | 11890 | 11900 | 11890 | 797 |
| 488 | 20240529 | 110200 | 1139605150 | 11900 | 11920 | 11920 | 11900 | 2326 |
| 489 | 20240529 | 110100 | 1111908980 | 11930 | 11940 | 11940 | 11930 | 106 |
| 490 | 20240529 | 110000 | 1110644390 | 11940 | 11990 | 11990 | 11940 | 2258 |
| 491 | 20240529 | 105900 | 1083657300 | 11990 | 11990 | 11990 | 11990 | 2 |
| 492 | 20240529 | 105800 | 1083633320 | 11990 | 11970 | 12010 | 11970 | 1158 |
| 493 | 20240529 | 105700 | 1069765290 | 11970 | 11970 | 11970 | 11970 | 1 |
| 494 | 20240529 | 105600 | 1069753320 | 11960 | 11980 | 11990 | 11960 | 542 |
| 495 | 20240529 | 105500 | 1063259990 | 11980 | 11960 | 11980 | 11960 | 291 |
| 496 | 20240529 | 105400 | 1059775660 | 11960 | 11950 | 11960 | 11950 | 233 |
| 497 | 20240529 | 105300 | 1056990760 | 11950 | 11950 | 11950 | 11950 | 4 |
| 498 | 20240529 | 105200 | 1056942960 | 11950 | 11950 | 11950 | 11950 | 123 |
| 499 | 20240529 | 105100 | 1055473110 | 11950 | 11950 | 11950 | 11950 | 1 |
| 500 | 20240529 | 105000 | 1055461160 | 11950 | 11930 | 11950 | 11930 | 358 |
| 501 | 20240529 | 104900 | 1051187080 | 11910 | 11910 | 11910 | 11910 | 0 |
| 502 | 20240529 | 104800 | 1051187080 | 11910 | 11930 | 11930 | 11910 | 100 |
| 503 | 20240529 | 104700 | 1049994220 | 11940 | 11930 | 11940 | 11930 | 8 |
| 504 | 20240529 | 104600 | 1049898710 | 11940 | 11930 | 11940 | 11910 | 119 |
| 505 | 20240529 | 104500 | 1048480540 | 11930 | 11930 | 11930 | 11930 | 1 |
| 506 | 20240529 | 104400 | 1048468610 | 11940 | 11910 | 11940 | 11910 | 436 |
| 507 | 20240529 | 104300 | 1043275820 | 11910 | 11930 | 11930 | 11910 | 1980 |
| 508 | 20240529 | 104200 | 1019680790 | 11950 | 11950 | 11950 | 11950 | 7 |
| 509 | 20240529 | 104100 | 1019597140 | 11950 | 11940 | 11950 | 11940 | 429 |
| 510 | 20240529 | 104000 | 1014473940 | 11950 | 11940 | 11950 | 11940 | 130 |
| 511 | 20240529 | 103900 | 1012921290 | 11950 | 11960 | 11960 | 11950 | 1005 |
| 512 | 20240529 | 103800 | 1000910280 | 11960 | 11960 | 11960 | 11960 | 40 |
| 513 | 20240529 | 103700 | 1000431880 | 11960 | 11960 | 11960 | 11960 | 30 |
| 514 | 20240529 | 103600 | 1000073080 | 11960 | 11960 | 11960 | 11960 | 23 |
| 515 | 20240529 | 103500 | 999798000 | 11960 | 11970 | 11970 | 11960 | 163 |
| 516 | 20240529 | 103400 | 997848460 | 11970 | 11970 | 11970 | 11970 | 8 |
| 517 | 20240529 | 103300 | 997752700 | 11970 | 11970 | 11970 | 11970 | 886 |
| 518 | 20240529 | 103200 | 987147280 | 11960 | 11960 | 11960 | 11960 | 97 |
| 519 | 20240529 | 103100 | 985987160 | 11970 | 11970 | 11970 | 11970 | 4 |
| 520 | 20240529 | 103000 | 985939280 | 11960 | 11960 | 11960 | 11960 | 218 |
| 521 | 20240529 | 102900 | 983332000 | 11980 | 11980 | 11980 | 11980 | 1 |
| 522 | 20240529 | 102800 | 983320020 | 11980 | 11980 | 11980 | 11980 | 0 |
| 523 | 20240529 | 102700 | 983320020 | 11980 | 11970 | 11980 | 11970 | 126 |
| 524 | 20240529 | 102600 | 981810840 | 11960 | 11960 | 11960 | 11960 | 167 |
| 525 | 20240529 | 102500 | 979813520 | 11960 | 11960 | 11960 | 11960 | 5 |
| 526 | 20240529 | 102400 | 979753720 | 11960 | 11960 | 11960 | 11960 | 9 |
| 527 | 20240529 | 102300 | 979646080 | 11960 | 11950 | 11960 | 11950 | 526 |
| 528 | 20240529 | 102200 | 973359050 | 11960 | 11960 | 11960 | 11960 | 14 |
| 529 | 20240529 | 102100 | 973191610 | 11970 | 11970 | 11970 | 11970 | 175 |
| 530 | 20240529 | 102000 | 971096860 | 11980 | 11980 | 11980 | 11970 | 29 |
| 531 | 20240529 | 101900 | 970749590 | 11980 | 11980 | 11980 | 11980 | 746 |
| 532 | 20240529 | 101800 | 961812510 | 11980 | 11980 | 11980 | 11980 | 12 |
| 533 | 20240529 | 101700 | 961668750 | 11970 | 11960 | 11970 | 11960 | 88 |
| 534 | 20240529 | 101600 | 960615890 | 11970 | 11970 | 11970 | 11970 | 0 |
| 535 | 20240529 | 101500 | 960615890 | 11970 | 11940 | 11970 | 11940 | 456 |
| 536 | 20240529 | 101400 | 955170070 | 11950 | 11950 | 11950 | 11950 | 107 |
| 537 | 20240529 | 101300 | 953891420 | 11940 | 11980 | 11980 | 11940 | 1767 |
| 538 | 20240529 | 101200 | 932787680 | 11980 | 11970 | 11980 | 11970 | 8 |
| 539 | 20240529 | 101100 | 932691910 | 11970 | 11950 | 11970 | 11950 | 291 |
| 540 | 20240529 | 101000 | 929211630 | 11950 | 11950 | 11950 | 11950 | 448 |
| 541 | 20240529 | 100900 | 923858030 | 11940 | 11950 | 11950 | 11940 | 1000 |
| 542 | 20240529 | 100800 | 911915680 | 11950 | 11950 | 11950 | 11950 | 250 |
| 543 | 20240529 | 100700 | 908928180 | 11950 | 11940 | 11950 | 11940 | 116 |
| 544 | 20240529 | 100600 | 907542840 | 11940 | 11930 | 11940 | 11930 | 112 |
| 545 | 20240529 | 100500 | 906205580 | 11910 | 11900 | 11910 | 11900 | 546 |
| 546 | 20240529 | 100400 | 899707880 | 11910 | 11900 | 11920 | 11900 | 592 |
| 547 | 20240529 | 100300 | 892661570 | 11890 | 11920 | 11960 | 11890 | 2224 |
| 548 | 20240529 | 100200 | 866195100 | 11920 | 11920 | 11920 | 11900 | 2210 |
| 549 | 20240529 | 100100 | 839894580 | 11900 | 11930 | 11930 | 11900 | 6897 |
| 550 | 20240529 | 100000 | 757710640 | 11960 | 11950 | 11960 | 11930 | 2199 |
| 551 | 20240529 | 095900 | 731452990 | 11950 | 11950 | 11950 | 11950 | 232 |
| 552 | 20240529 | 095800 | 728680590 | 11950 | 11950 | 11950 | 11940 | 2004 |
| 553 | 20240529 | 095700 | 704733790 | 11940 | 11950 | 11950 | 11940 | 73 |
| 554 | 20240529 | 095600 | 703861800 | 11950 | 11950 | 11950 | 11950 | 17 |
| 555 | 20240529 | 095500 | 703658650 | 11950 | 11970 | 11970 | 11950 | 936 |
| 556 | 20240529 | 095400 | 692473430 | 11970 | 11950 | 11970 | 11950 | 773 |
| 557 | 20240529 | 095300 | 683233980 | 11950 | 11960 | 11970 | 11950 | 4030 |
| 558 | 20240529 | 095200 | 635036910 | 11970 | 11970 | 11980 | 11970 | 1124 |
| 559 | 20240529 | 095100 | 621582530 | 11970 | 11970 | 11970 | 11970 | 599 |
| 560 | 20240529 | 095000 | 614412500 | 11970 | 11970 | 11970 | 11970 | 0 |
| 561 | 20240529 | 094900 | 614412500 | 11970 | 11970 | 11970 | 11970 | 0 |
| 562 | 20240529 | 094800 | 614412500 | 11970 | 11970 | 11970 | 11970 | 811 |
| 563 | 20240529 | 094700 | 604704830 | 11970 | 11970 | 11970 | 11970 | 70 |
| 564 | 20240529 | 094600 | 603866930 | 11970 | 11970 | 11970 | 11970 | 170 |
| 565 | 20240529 | 094500 | 601832030 | 11970 | 11970 | 11970 | 11970 | 100 |
| 566 | 20240529 | 094400 | 600635030 | 11970 | 11970 | 11970 | 11960 | 9889 |
| 567 | 20240529 | 094300 | 482358170 | 11970 | 11960 | 11970 | 11960 | 102 |
| 568 | 20240529 | 094200 | 481137610 | 11990 | 11970 | 11990 | 11970 | 1118 |
| 569 | 20240529 | 094100 | 467754040 | 11970 | 11980 | 11980 | 11970 | 1119 |
| 570 | 20240529 | 094000 | 454352350 | 11980 | 11990 | 11990 | 11980 | 33 |
| 571 | 20240529 | 093900 | 453956690 | 11990 | 11990 | 11990 | 11990 | 14 |
| 572 | 20240529 | 093800 | 453788830 | 11990 | 12000 | 12000 | 11990 | 96 |
| 573 | 20240529 | 093700 | 452637780 | 11990 | 11990 | 11990 | 11990 | 0 |
| 574 | 20240529 | 093600 | 452637780 | 11990 | 11960 | 11990 | 11960 | 431 |
| 575 | 20240529 | 093500 | 447482370 | 11950 | 11980 | 12030 | 11950 | 4322 |
| 576 | 20240529 | 093400 | 395786990 | 11970 | 11970 | 11970 | 11970 | 725 |
| 577 | 20240529 | 093300 | 387108740 | 11980 | 12000 | 12020 | 11980 | 2302 |
| 578 | 20240529 | 093200 | 359495420 | 12000 | 11990 | 12000 | 11990 | 113 |
| 579 | 20240529 | 093100 | 358140420 | 11990 | 11990 | 11990 | 11990 | 38 |
| 580 | 20240529 | 093000 | 357684800 | 12000 | 12010 | 12010 | 12000 | 191 |
| 581 | 20240529 | 092900 | 355391960 | 12020 | 12030 | 12030 | 11990 | 1338 |
| 582 | 20240529 | 092800 | 339320110 | 12030 | 12020 | 12030 | 12020 | 112 |
| 583 | 20240529 | 092700 | 337973750 | 12030 | 12030 | 12030 | 12030 | 19 |
| 584 | 20240529 | 092600 | 337745180 | 12030 | 12020 | 12030 | 12020 | 63 |
| 585 | 20240529 | 092500 | 336987310 | 12020 | 12020 | 12020 | 12010 | 76 |
| 586 | 20240529 | 092400 | 336073810 | 12020 | 12010 | 12020 | 12010 | 36 |
| 587 | 20240529 | 092300 | 335641440 | 12020 | 12010 | 12020 | 12010 | 21 |
| 588 | 20240529 | 092200 | 335389030 | 12010 | 12000 | 12010 | 11980 | 3166 |
| 589 | 20240529 | 092100 | 297431020 | 12010 | 12020 | 12020 | 12000 | 1263 |
| 590 | 20240529 | 092000 | 282264300 | 12010 | 12020 | 12020 | 12000 | 4334 |
| 591 | 20240529 | 091900 | 230239490 | 12020 | 12050 | 12050 | 12020 | 2098 |
| 592 | 20240529 | 091800 | 205004560 | 12060 | 12060 | 12060 | 12060 | 7 |
| 593 | 20240529 | 091700 | 204920140 | 12060 | 12060 | 12060 | 12060 | 56 |
| 594 | 20240529 | 091600 | 204244780 | 12070 | 12070 | 12070 | 12070 | 0 |
| 595 | 20240529 | 091500 | 204244780 | 12070 | 12050 | 12070 | 12050 | 273 |
| 596 | 20240529 | 091400 | 200953090 | 12040 | 12020 | 12050 | 12020 | 1370 |
| 597 | 20240529 | 091300 | 184484090 | 12000 | 12000 | 12020 | 12000 | 784 |
| 598 | 20240529 | 091200 | 175072870 | 12020 | 12030 | 12030 | 12010 | 1701 |
| 599 | 20240529 | 091100 | 154640560 | 12020 | 12050 | 12050 | 12020 | 2335 |
| 600 | 20240529 | 091000 | 126556480 | 12050 | 12060 | 12070 | 12050 | 1542 |
| 601 | 20240529 | 090900 | 107970290 | 12070 | 12060 | 12070 | 12060 | 3 |
| 602 | 20240529 | 090800 | 107934090 | 12060 | 12070 | 12070 | 12060 | 241 |
| 603 | 20240529 | 090700 | 105027620 | 12060 | 12070 | 12130 | 12060 | 3102 |
| 604 | 20240529 | 090600 | 67538440 | 12070 | 12100 | 12120 | 12070 | 2057 |
| 605 | 20240529 | 090500 | 42680370 | 12100 | 12120 | 12130 | 12100 | 2147 |
| 606 | 20240529 | 090400 | 16678740 | 12130 | 12130 | 12130 | 12130 | 145 |
| 607 | 20240529 | 090300 | 14919890 | 12140 | 12140 | 12140 | 12140 | 130 |
| 608 | 20240529 | 090200 | 13341690 | 12190 | 12190 | 12190 | 12190 | 20 |
| 609 | 20240529 | 090100 | 13097890 | 12190 | 12150 | 12190 | 12120 | 381 |
| 610 | 20240529 | 090000 | 8472740 | 12130 | 12130 | 12130 | 12130 | 598 |