32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 190800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 3 | 20240521 | 190700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 4 | 20240521 | 190600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 5 | 20240521 | 190500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 6 | 20240521 | 190400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 7 | 20240521 | 190300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 8 | 20240521 | 190200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 9 | 20240521 | 190100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 10 | 20240521 | 190000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 11 | 20240521 | 185900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 12 | 20240521 | 185800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 13 | 20240521 | 185700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 14 | 20240521 | 185600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 15 | 20240521 | 185500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 16 | 20240521 | 185400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 17 | 20240521 | 185300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 18 | 20240521 | 185200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 19 | 20240521 | 185100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 20 | 20240521 | 185000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 21 | 20240521 | 184900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 22 | 20240521 | 184800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 23 | 20240521 | 184700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 24 | 20240521 | 184600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 25 | 20240521 | 184500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 26 | 20240521 | 184400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 27 | 20240521 | 184300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 28 | 20240521 | 184200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 29 | 20240521 | 184100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 30 | 20240521 | 184000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 31 | 20240521 | 183900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 32 | 20240521 | 183800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 33 | 20240521 | 183700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 34 | 20240521 | 183600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 35 | 20240521 | 183500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 36 | 20240521 | 183400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 37 | 20240521 | 183300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 38 | 20240521 | 183200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 39 | 20240521 | 183100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 40 | 20240521 | 183000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 41 | 20240521 | 182900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 42 | 20240521 | 182800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 43 | 20240521 | 182700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 44 | 20240521 | 182600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 45 | 20240521 | 182500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 46 | 20240521 | 182400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 47 | 20240521 | 182300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 48 | 20240521 | 182200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 49 | 20240521 | 182100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 50 | 20240521 | 182000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 51 | 20240521 | 181900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 52 | 20240521 | 181800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 53 | 20240521 | 181700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 54 | 20240521 | 181600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 55 | 20240521 | 181500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 56 | 20240521 | 181400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 57 | 20240521 | 181300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 58 | 20240521 | 181200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 59 | 20240521 | 181100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 60 | 20240521 | 181000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 61 | 20240521 | 180900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 62 | 20240521 | 180800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 63 | 20240521 | 180700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 64 | 20240521 | 180600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 65 | 20240521 | 180500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 66 | 20240521 | 180400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 67 | 20240521 | 180300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 68 | 20240521 | 180200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 69 | 20240521 | 180100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 70 | 20240521 | 180000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 71 | 20240521 | 175900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 72 | 20240521 | 175800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 73 | 20240521 | 175700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 74 | 20240521 | 175600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 75 | 20240521 | 175500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 76 | 20240521 | 175400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 77 | 20240521 | 175300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 78 | 20240521 | 175200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 79 | 20240521 | 175100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 80 | 20240521 | 175000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 81 | 20240521 | 174900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 82 | 20240521 | 174800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 83 | 20240521 | 174700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 84 | 20240521 | 174600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 85 | 20240521 | 174500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 86 | 20240521 | 174400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 87 | 20240521 | 174300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 88 | 20240521 | 174200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 89 | 20240521 | 174100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 90 | 20240521 | 174000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 91 | 20240521 | 173900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 92 | 20240521 | 173800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 93 | 20240521 | 173700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 94 | 20240521 | 173600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 95 | 20240521 | 173500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 96 | 20240521 | 173400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 97 | 20240521 | 173300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 98 | 20240521 | 173200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 99 | 20240521 | 173100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 100 | 20240521 | 173000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 101 | 20240521 | 172900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 102 | 20240521 | 172800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 103 | 20240521 | 172700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 104 | 20240521 | 172600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 105 | 20240521 | 172500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 106 | 20240521 | 172400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 107 | 20240521 | 172300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 108 | 20240521 | 172200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 109 | 20240521 | 172100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 110 | 20240521 | 172000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 111 | 20240521 | 171900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 112 | 20240521 | 171800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 113 | 20240521 | 171700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 114 | 20240521 | 171600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 115 | 20240521 | 171500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 116 | 20240521 | 171400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 117 | 20240521 | 171300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 118 | 20240521 | 171200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 119 | 20240521 | 171100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 120 | 20240521 | 171000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 121 | 20240521 | 170900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 122 | 20240521 | 170800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 123 | 20240521 | 170700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 124 | 20240521 | 170600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 125 | 20240521 | 170500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 126 | 20240521 | 170400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 127 | 20240521 | 170300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 128 | 20240521 | 170200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 129 | 20240521 | 170100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 130 | 20240521 | 170000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 131 | 20240521 | 165900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 132 | 20240521 | 165800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 133 | 20240521 | 165700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 134 | 20240521 | 165600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 135 | 20240521 | 165500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 136 | 20240521 | 165400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 137 | 20240521 | 165300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 138 | 20240521 | 165200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 139 | 20240521 | 165100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 140 | 20240521 | 165000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 141 | 20240521 | 164900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 142 | 20240521 | 164800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 143 | 20240521 | 164700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 144 | 20240521 | 164600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 145 | 20240521 | 164500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 146 | 20240521 | 164400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 147 | 20240521 | 164300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 148 | 20240521 | 164200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 149 | 20240521 | 164100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 150 | 20240521 | 164000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 151 | 20240521 | 163900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 152 | 20240521 | 163800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 153 | 20240521 | 163700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 154 | 20240521 | 163600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 155 | 20240521 | 163500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 156 | 20240521 | 163400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 157 | 20240521 | 163300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 158 | 20240521 | 163200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 159 | 20240521 | 163100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 160 | 20240521 | 163000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 161 | 20240521 | 162900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 162 | 20240521 | 162800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 163 | 20240521 | 162700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 164 | 20240521 | 162600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 165 | 20240521 | 162500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 166 | 20240521 | 162400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 167 | 20240521 | 162300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 168 | 20240521 | 162200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 169 | 20240521 | 162100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 170 | 20240521 | 162000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 171 | 20240521 | 161900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 172 | 20240521 | 161800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 173 | 20240521 | 161700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 174 | 20240521 | 161600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 175 | 20240521 | 161500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 176 | 20240521 | 161400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 177 | 20240521 | 161300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 178 | 20240521 | 161200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 179 | 20240521 | 161100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 180 | 20240521 | 161000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 181 | 20240521 | 160900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 182 | 20240521 | 160800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 183 | 20240521 | 160700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 184 | 20240521 | 160600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 185 | 20240521 | 160500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 186 | 20240521 | 160400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 187 | 20240521 | 160300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 188 | 20240521 | 160200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 189 | 20240521 | 160100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 190 | 20240521 | 160000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 191 | 20240521 | 155900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 192 | 20240521 | 155800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 193 | 20240521 | 155700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 194 | 20240521 | 155600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 195 | 20240521 | 155500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 196 | 20240521 | 155400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 197 | 20240521 | 155300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 198 | 20240521 | 155200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 199 | 20240521 | 155100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 200 | 20240521 | 155000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 201 | 20240521 | 154900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 202 | 20240521 | 154800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 203 | 20240521 | 154700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 204 | 20240521 | 154600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 205 | 20240521 | 154500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 206 | 20240521 | 154400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 207 | 20240521 | 154300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 208 | 20240521 | 154200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 209 | 20240521 | 154100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 210 | 20240521 | 154000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 211 | 20240521 | 153900 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 212 | 20240521 | 153800 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 213 | 20240521 | 153700 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 214 | 20240521 | 153600 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 215 | 20240521 | 153500 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 216 | 20240521 | 153400 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 217 | 20240521 | 153300 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 218 | 20240521 | 153200 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 219 | 20240521 | 153100 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 0 |
| 220 | 20240521 | 153000 | 4470771920 | 17650 | 17650 | 17650 | 17650 | 3270 |
| 221 | 20240521 | 152900 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 222 | 20240521 | 152800 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 223 | 20240521 | 152700 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 224 | 20240521 | 152600 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 225 | 20240521 | 152500 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 226 | 20240521 | 152400 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 227 | 20240521 | 152300 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 228 | 20240521 | 152200 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 229 | 20240521 | 152100 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 230 | 20240521 | 152000 | 4413056420 | 17630 | 17630 | 17630 | 17630 | 0 |
| 231 | 20240521 | 151900 | 4413056420 | 17630 | 17640 | 17650 | 17630 | 957 |
| 232 | 20240521 | 151800 | 4396176530 | 17630 | 17640 | 17650 | 17630 | 725 |
| 233 | 20240521 | 151700 | 4383390040 | 17640 | 17630 | 17650 | 17630 | 277 |
| 234 | 20240521 | 151600 | 4378504120 | 17630 | 17620 | 17630 | 17620 | 333 |
| 235 | 20240521 | 151500 | 4372633880 | 17630 | 17620 | 17630 | 17620 | 489 |
| 236 | 20240521 | 151400 | 4364015300 | 17630 | 17630 | 17650 | 17630 | 766 |
| 237 | 20240521 | 151300 | 4350505670 | 17630 | 17630 | 17640 | 17630 | 140 |
| 238 | 20240521 | 151200 | 4348037140 | 17640 | 17630 | 17640 | 17630 | 889 |
| 239 | 20240521 | 151100 | 4332364050 | 17640 | 17630 | 17640 | 17630 | 229 |
| 240 | 20240521 | 151000 | 4328326310 | 17630 | 17630 | 17630 | 17580 | 75 |
| 241 | 20240521 | 150900 | 4327005760 | 17630 | 17570 | 17630 | 17570 | 521 |
| 242 | 20240521 | 150800 | 4317849250 | 17560 | 17580 | 17580 | 17560 | 202 |
| 243 | 20240521 | 150700 | 4314300560 | 17570 | 17560 | 17580 | 17560 | 944 |
| 244 | 20240521 | 150600 | 4297722410 | 17580 | 17580 | 17580 | 17570 | 411 |
| 245 | 20240521 | 150500 | 4290498370 | 17570 | 17560 | 17570 | 17560 | 494 |
| 246 | 20240521 | 150400 | 4281820290 | 17560 | 17620 | 17620 | 17560 | 610 |
| 247 | 20240521 | 150300 | 4271104830 | 17630 | 17640 | 17640 | 17630 | 146 |
| 248 | 20240521 | 150200 | 4268530490 | 17630 | 17630 | 17630 | 17630 | 312 |
| 249 | 20240521 | 150100 | 4263029930 | 17640 | 17650 | 17650 | 17640 | 167 |
| 250 | 20240521 | 150000 | 4260082450 | 17650 | 17670 | 17680 | 17650 | 547 |
| 251 | 20240521 | 145900 | 4250417880 | 17670 | 17680 | 17680 | 17670 | 209 |
| 252 | 20240521 | 145800 | 4246724830 | 17670 | 17670 | 17670 | 17660 | 211 |
| 253 | 20240521 | 145700 | 4242997560 | 17670 | 17670 | 17670 | 17670 | 100 |
| 254 | 20240521 | 145600 | 4241230560 | 17670 | 17640 | 17670 | 17640 | 472 |
| 255 | 20240521 | 145500 | 4232897800 | 17630 | 17660 | 17660 | 17620 | 97 |
| 256 | 20240521 | 145400 | 4231186320 | 17660 | 17650 | 17660 | 17650 | 157 |
| 257 | 20240521 | 145300 | 4228414930 | 17660 | 17660 | 17660 | 17660 | 215 |
| 258 | 20240521 | 145200 | 4224618030 | 17550 | 17660 | 17670 | 17550 | 367 |
| 259 | 20240521 | 145100 | 4218138380 | 17670 | 17660 | 17670 | 17660 | 5 |
| 260 | 20240521 | 145000 | 4218050050 | 17660 | 17660 | 17660 | 17660 | 48 |
| 261 | 20240521 | 144900 | 4217202370 | 17650 | 17560 | 17660 | 17560 | 2896 |
| 262 | 20240521 | 144800 | 4166268120 | 17550 | 17560 | 17560 | 17550 | 14 |
| 263 | 20240521 | 144700 | 4166022300 | 17560 | 17570 | 17570 | 17560 | 70 |
| 264 | 20240521 | 144600 | 4164793090 | 17570 | 17560 | 17570 | 17560 | 108 |
| 265 | 20240521 | 144500 | 4162895860 | 17580 | 17570 | 17580 | 17570 | 479 |
| 266 | 20240521 | 144400 | 4154479260 | 17550 | 17470 | 17550 | 17470 | 55 |
| 267 | 20240521 | 144300 | 4153514410 | 17470 | 17580 | 17580 | 17470 | 120 |
| 268 | 20240521 | 144200 | 4151415810 | 17450 | 17590 | 17590 | 17450 | 186 |
| 269 | 20240521 | 144100 | 4148151300 | 17450 | 17600 | 17600 | 17450 | 852 |
| 270 | 20240521 | 144000 | 4133204340 | 17600 | 17600 | 17600 | 17600 | 167 |
| 271 | 20240521 | 143900 | 4130265140 | 17600 | 17590 | 17600 | 17570 | 285 |
| 272 | 20240521 | 143800 | 4125253840 | 17600 | 17580 | 17600 | 17580 | 25 |
| 273 | 20240521 | 143700 | 4124814320 | 17580 | 17580 | 17580 | 17580 | 4 |
| 274 | 20240521 | 143600 | 4124744000 | 17570 | 17560 | 17600 | 17560 | 55 |
| 275 | 20240521 | 143500 | 4123776850 | 17610 | 17610 | 17610 | 17610 | 4 |
| 276 | 20240521 | 143400 | 4123706410 | 17560 | 17610 | 17610 | 17560 | 79 |
| 277 | 20240521 | 143300 | 4122315270 | 17610 | 17610 | 17610 | 17550 | 84 |
| 278 | 20240521 | 143200 | 4120839020 | 17600 | 17600 | 17610 | 17600 | 200 |
| 279 | 20240521 | 143100 | 4117318300 | 17600 | 17610 | 17610 | 17580 | 182 |
| 280 | 20240521 | 143000 | 4114116490 | 17610 | 17610 | 17610 | 17610 | 322 |
| 281 | 20240521 | 142900 | 4108446070 | 17610 | 17610 | 17610 | 17610 | 1 |
| 282 | 20240521 | 142800 | 4108428460 | 17480 | 17620 | 17620 | 17480 | 520 |
| 283 | 20240521 | 142700 | 4099277470 | 17630 | 17630 | 17630 | 17630 | 119 |
| 284 | 20240521 | 142600 | 4097179500 | 17630 | 17660 | 17660 | 17630 | 24 |
| 285 | 20240521 | 142500 | 4096755810 | 17670 | 17670 | 17670 | 17670 | 32 |
| 286 | 20240521 | 142400 | 4096190370 | 17670 | 17560 | 17680 | 17560 | 2325 |
| 287 | 20240521 | 142300 | 4055157810 | 17550 | 17490 | 17550 | 17490 | 6270 |
| 288 | 20240521 | 142200 | 3945326900 | 17460 | 17490 | 17490 | 17460 | 9 |
| 289 | 20240521 | 142100 | 3945169520 | 17490 | 17440 | 17490 | 17440 | 220 |
| 290 | 20240521 | 142000 | 3941325220 | 17490 | 17490 | 17490 | 17430 | 1144 |
| 291 | 20240521 | 141900 | 3921366460 | 17420 | 17500 | 17500 | 17420 | 1714 |
| 292 | 20240521 | 141800 | 3891459120 | 17500 | 17460 | 17500 | 17460 | 3630 |
| 293 | 20240521 | 141700 | 3828010560 | 17460 | 17460 | 17460 | 17460 | 14 |
| 294 | 20240521 | 141600 | 3827766120 | 17460 | 17440 | 17460 | 17440 | 75 |
| 295 | 20240521 | 141500 | 3826457670 | 17430 | 17430 | 17430 | 17430 | 1 |
| 296 | 20240521 | 141400 | 3826440240 | 17440 | 17430 | 17440 | 17420 | 286 |
| 297 | 20240521 | 141300 | 3821454830 | 17430 | 17430 | 17430 | 17430 | 19 |
| 298 | 20240521 | 141200 | 3821123660 | 17430 | 17430 | 17430 | 17420 | 224 |
| 299 | 20240521 | 141100 | 3817219380 | 17430 | 17430 | 17430 | 17430 | 1 |
| 300 | 20240521 | 141000 | 3817201950 | 17430 | 17430 | 17430 | 17420 | 225 |
| 301 | 20240521 | 140900 | 3813282200 | 17410 | 17430 | 17430 | 17410 | 46 |
| 302 | 20240521 | 140800 | 3812480800 | 17420 | 17430 | 17430 | 17420 | 432 |
| 303 | 20240521 | 140700 | 3804952820 | 17430 | 17450 | 17450 | 17420 | 190 |
| 304 | 20240521 | 140600 | 3801641810 | 17450 | 17430 | 17450 | 17420 | 602 |
| 305 | 20240521 | 140500 | 3791149970 | 17430 | 17460 | 17460 | 17430 | 1748 |
| 306 | 20240521 | 140400 | 3760671330 | 17450 | 17460 | 17460 | 17450 | 1491 |
| 307 | 20240521 | 140300 | 3734639010 | 17460 | 17460 | 17470 | 17460 | 411 |
| 308 | 20240521 | 140200 | 3727462760 | 17460 | 17460 | 17460 | 17450 | 1485 |
| 309 | 20240521 | 140100 | 3701535710 | 17460 | 17460 | 17460 | 17460 | 481 |
| 310 | 20240521 | 140000 | 3693137450 | 17450 | 17450 | 17460 | 17450 | 143 |
| 311 | 20240521 | 135900 | 3690641300 | 17450 | 17450 | 17450 | 17450 | 141 |
| 312 | 20240521 | 135800 | 3688180850 | 17450 | 17460 | 17460 | 17450 | 20 |
| 313 | 20240521 | 135700 | 3687831690 | 17460 | 17460 | 17460 | 17460 | 1 |
| 314 | 20240521 | 135600 | 3687814230 | 17460 | 17460 | 17460 | 17460 | 795 |
| 315 | 20240521 | 135500 | 3673933530 | 17460 | 17450 | 17460 | 17450 | 83 |
| 316 | 20240521 | 135400 | 3672485060 | 17460 | 17460 | 17460 | 17460 | 0 |
| 317 | 20240521 | 135300 | 3672485060 | 17460 | 17460 | 17460 | 17460 | 21 |
| 318 | 20240521 | 135200 | 3672118400 | 17450 | 17450 | 17450 | 17450 | 882 |
| 319 | 20240521 | 135100 | 3656727500 | 17450 | 17440 | 17450 | 17440 | 601 |
| 320 | 20240521 | 135000 | 3646246050 | 17450 | 17450 | 17450 | 17450 | 86 |
| 321 | 20240521 | 134900 | 3644745350 | 17440 | 17450 | 17450 | 17440 | 56 |
| 322 | 20240521 | 134800 | 3643768660 | 17450 | 17450 | 17450 | 17450 | 107 |
| 323 | 20240521 | 134700 | 3641901510 | 17450 | 17450 | 17450 | 17450 | 20 |
| 324 | 20240521 | 134600 | 3641552510 | 17450 | 17440 | 17450 | 17440 | 178 |
| 325 | 20240521 | 134500 | 3638447980 | 17440 | 17440 | 17440 | 17440 | 100 |
| 326 | 20240521 | 134400 | 3636703980 | 17450 | 17440 | 17450 | 17440 | 2 |
| 327 | 20240521 | 134300 | 3636669090 | 17460 | 17450 | 17460 | 17440 | 255 |
| 328 | 20240521 | 134200 | 3632220540 | 17450 | 17450 | 17450 | 17450 | 46 |
| 329 | 20240521 | 134100 | 3631417840 | 17450 | 17450 | 17450 | 17450 | 0 |
| 330 | 20240521 | 134000 | 3631417840 | 17450 | 17450 | 17450 | 17450 | 182 |
| 331 | 20240521 | 133900 | 3628241940 | 17450 | 17450 | 17450 | 17440 | 702 |
| 332 | 20240521 | 133800 | 3615992060 | 17450 | 17450 | 17450 | 17450 | 0 |
| 333 | 20240521 | 133700 | 3615992060 | 17450 | 17450 | 17450 | 17450 | 93 |
| 334 | 20240521 | 133600 | 3614369210 | 17460 | 17460 | 17460 | 17460 | 40 |
| 335 | 20240521 | 133500 | 3613670810 | 17460 | 17460 | 17460 | 17460 | 63 |
| 336 | 20240521 | 133400 | 3612570830 | 17460 | 17460 | 17460 | 17460 | 3 |
| 337 | 20240521 | 133300 | 3612518450 | 17460 | 17460 | 17460 | 17450 | 76 |
| 338 | 20240521 | 133200 | 3611191540 | 17460 | 17460 | 17460 | 17460 | 1 |
| 339 | 20240521 | 133100 | 3611174080 | 17460 | 17460 | 17470 | 17460 | 433 |
| 340 | 20240521 | 133000 | 3603611930 | 17450 | 17460 | 17460 | 17450 | 123 |
| 341 | 20240521 | 132900 | 3601464870 | 17460 | 17470 | 17470 | 17460 | 76 |
| 342 | 20240521 | 132800 | 3600137250 | 17460 | 17460 | 17460 | 17460 | 58 |
| 343 | 20240521 | 132700 | 3599124570 | 17460 | 17460 | 17460 | 17460 | 264 |
| 344 | 20240521 | 132600 | 3594515130 | 17460 | 17440 | 17460 | 17440 | 566 |
| 345 | 20240521 | 132500 | 3584639110 | 17430 | 17450 | 17450 | 17430 | 94 |
| 346 | 20240521 | 132400 | 3583000470 | 17430 | 17450 | 17450 | 17430 | 839 |
| 347 | 20240521 | 132300 | 3568369390 | 17450 | 17450 | 17450 | 17440 | 344 |
| 348 | 20240521 | 132200 | 3562366610 | 17450 | 17440 | 17450 | 17440 | 152 |
| 349 | 20240521 | 132100 | 3559715020 | 17450 | 17430 | 17450 | 17430 | 226 |
| 350 | 20240521 | 132000 | 3555773820 | 17450 | 17420 | 17450 | 17420 | 118 |
| 351 | 20240521 | 131900 | 3553716470 | 17420 | 17420 | 17420 | 17420 | 302 |
| 352 | 20240521 | 131800 | 3548455630 | 17420 | 17410 | 17420 | 17410 | 898 |
| 353 | 20240521 | 131700 | 3532816140 | 17410 | 17410 | 17410 | 17400 | 252 |
| 354 | 20240521 | 131600 | 3528430020 | 17410 | 17420 | 17450 | 17410 | 205 |
| 355 | 20240521 | 131500 | 3524857180 | 17450 | 17450 | 17450 | 17450 | 336 |
| 356 | 20240521 | 131400 | 3518993980 | 17410 | 17400 | 17410 | 17400 | 19 |
| 357 | 20240521 | 131300 | 3518663210 | 17400 | 17400 | 17400 | 17400 | 318 |
| 358 | 20240521 | 131200 | 3513130010 | 17400 | 17400 | 17410 | 17400 | 9 |
| 359 | 20240521 | 131100 | 3512973340 | 17390 | 17400 | 17450 | 17390 | 326 |
| 360 | 20240521 | 131000 | 3507285340 | 17390 | 17380 | 17390 | 17380 | 118 |
| 361 | 20240521 | 130900 | 3505233330 | 17390 | 17430 | 17430 | 17380 | 356 |
| 362 | 20240521 | 130800 | 3499039990 | 17450 | 17380 | 17450 | 17380 | 1293 |
| 363 | 20240521 | 130700 | 3476521450 | 17380 | 17370 | 17420 | 17370 | 631 |
| 364 | 20240521 | 130600 | 3465533580 | 17420 | 17300 | 17420 | 17300 | 611 |
| 365 | 20240521 | 130500 | 3454931740 | 17300 | 17270 | 17300 | 17270 | 598 |
| 366 | 20240521 | 130400 | 3444592370 | 17280 | 17270 | 17290 | 17270 | 1274 |
| 367 | 20240521 | 130300 | 3422587370 | 17270 | 17270 | 17290 | 17270 | 1121 |
| 368 | 20240521 | 130200 | 3403218380 | 17280 | 17290 | 17290 | 17270 | 469 |
| 369 | 20240521 | 130100 | 3395111040 | 17300 | 17310 | 17330 | 17290 | 2215 |
| 370 | 20240521 | 130000 | 3356788120 | 17310 | 17320 | 17320 | 17300 | 849 |
| 371 | 20240521 | 125900 | 3342092650 | 17310 | 17360 | 17360 | 17310 | 1550 |
| 372 | 20240521 | 125800 | 3315239270 | 17350 | 17360 | 17370 | 17350 | 1018 |
| 373 | 20240521 | 125700 | 3297570390 | 17360 | 17380 | 17380 | 17360 | 1343 |
| 374 | 20240521 | 125600 | 3274250280 | 17380 | 17370 | 17380 | 17370 | 320 |
| 375 | 20240521 | 125500 | 3268691680 | 17390 | 17380 | 17390 | 17380 | 392 |
| 376 | 20240521 | 125400 | 3261877720 | 17390 | 17380 | 17390 | 17380 | 302 |
| 377 | 20240521 | 125300 | 3256628950 | 17380 | 17370 | 17380 | 17370 | 375 |
| 378 | 20240521 | 125200 | 3250114010 | 17370 | 17380 | 17380 | 17370 | 453 |
| 379 | 20240521 | 125100 | 3242243690 | 17380 | 17380 | 17380 | 17370 | 154 |
| 380 | 20240521 | 125000 | 3239567470 | 17380 | 17400 | 17400 | 17380 | 252 |
| 381 | 20240521 | 124900 | 3235185900 | 17380 | 17380 | 17380 | 17370 | 1244 |
| 382 | 20240521 | 124800 | 3213575730 | 17390 | 17380 | 17390 | 17370 | 1077 |
| 383 | 20240521 | 124700 | 3194851860 | 17380 | 17380 | 17390 | 17380 | 974 |
| 384 | 20240521 | 124600 | 3177923630 | 17390 | 17390 | 17390 | 17380 | 375 |
| 385 | 20240521 | 124500 | 3171404880 | 17380 | 17390 | 17390 | 17380 | 619 |
| 386 | 20240521 | 124400 | 3160645480 | 17390 | 17420 | 17420 | 17390 | 353 |
| 387 | 20240521 | 124300 | 3154503990 | 17400 | 17400 | 17420 | 17400 | 211 |
| 388 | 20240521 | 124200 | 3150832190 | 17400 | 17400 | 17400 | 17390 | 420 |
| 389 | 20240521 | 124100 | 3143527080 | 17400 | 17410 | 17410 | 17400 | 1108 |
| 390 | 20240521 | 124000 | 3124247640 | 17410 | 17420 | 17420 | 17400 | 1840 |
| 391 | 20240521 | 123900 | 3092218980 | 17430 | 17430 | 17430 | 17420 | 75 |
| 392 | 20240521 | 123800 | 3090912000 | 17430 | 17450 | 17450 | 17430 | 775 |
| 393 | 20240521 | 123700 | 3077397270 | 17450 | 17450 | 17450 | 17440 | 122 |
| 394 | 20240521 | 123600 | 3075268480 | 17450 | 17450 | 17460 | 17430 | 902 |
| 395 | 20240521 | 123500 | 3059532970 | 17450 | 17460 | 17460 | 17450 | 1011 |
| 396 | 20240521 | 123400 | 3041890810 | 17450 | 17460 | 17460 | 17450 | 12 |
| 397 | 20240521 | 123300 | 3041681300 | 17470 | 17470 | 17470 | 17440 | 3062 |
| 398 | 20240521 | 123200 | 2988246290 | 17470 | 17490 | 17490 | 17470 | 353 |
| 399 | 20240521 | 123100 | 2982079260 | 17480 | 17480 | 17480 | 17450 | 2532 |
| 400 | 20240521 | 123000 | 2937860710 | 17470 | 17470 | 17480 | 17470 | 83 |
| 401 | 20240521 | 122900 | 2936410410 | 17470 | 17480 | 17480 | 17470 | 485 |
| 402 | 20240521 | 122800 | 2927936510 | 17480 | 17480 | 17480 | 17480 | 149 |
| 403 | 20240521 | 122700 | 2925331990 | 17480 | 17490 | 17490 | 17480 | 105 |
| 404 | 20240521 | 122600 | 2923496560 | 17490 | 17490 | 17490 | 17490 | 31 |
| 405 | 20240521 | 122500 | 2922954370 | 17490 | 17490 | 17490 | 17490 | 111 |
| 406 | 20240521 | 122400 | 2921012980 | 17490 | 17490 | 17490 | 17480 | 302 |
| 407 | 20240521 | 122300 | 2915731290 | 17490 | 17500 | 17500 | 17490 | 36 |
| 408 | 20240521 | 122200 | 2915101300 | 17510 | 17500 | 17510 | 17490 | 355 |
| 409 | 20240521 | 122100 | 2908888810 | 17500 | 17490 | 17500 | 17490 | 134 |
| 410 | 20240521 | 122000 | 2906544420 | 17490 | 17500 | 17500 | 17490 | 148 |
| 411 | 20240521 | 121900 | 2903954460 | 17480 | 17480 | 17480 | 17480 | 74 |
| 412 | 20240521 | 121800 | 2902660940 | 17470 | 17470 | 17480 | 17470 | 243 |
| 413 | 20240521 | 121700 | 2898415610 | 17470 | 17480 | 17480 | 17470 | 320 |
| 414 | 20240521 | 121600 | 2892825160 | 17490 | 17490 | 17490 | 17480 | 273 |
| 415 | 20240521 | 121500 | 2888052170 | 17490 | 17500 | 17500 | 17490 | 78 |
| 416 | 20240521 | 121400 | 2886687510 | 17470 | 17500 | 17500 | 17470 | 1000 |
| 417 | 20240521 | 121300 | 2869217480 | 17510 | 17460 | 17520 | 17460 | 37 |
| 418 | 20240521 | 121200 | 2868569600 | 17520 | 17490 | 17520 | 17450 | 611 |
| 419 | 20240521 | 121100 | 2857898300 | 17480 | 17490 | 17530 | 17480 | 2383 |
| 420 | 20240521 | 121000 | 2816238620 | 17490 | 17490 | 17530 | 17490 | 30 |
| 421 | 20240521 | 120900 | 2815713040 | 17530 | 17500 | 17530 | 17490 | 511 |
| 422 | 20240521 | 120800 | 2806773630 | 17490 | 17490 | 17490 | 17490 | 25 |
| 423 | 20240521 | 120700 | 2806336380 | 17490 | 17490 | 17490 | 17490 | 5 |
| 424 | 20240521 | 120600 | 2806248930 | 17530 | 17530 | 17530 | 17530 | 440 |
| 425 | 20240521 | 120500 | 2798535730 | 17530 | 17500 | 17530 | 17490 | 342 |
| 426 | 20240521 | 120400 | 2792548450 | 17510 | 17500 | 17510 | 17500 | 241 |
| 427 | 20240521 | 120300 | 2788330940 | 17500 | 17490 | 17500 | 17490 | 626 |
| 428 | 20240521 | 120200 | 2777381480 | 17490 | 17490 | 17490 | 17490 | 503 |
| 429 | 20240521 | 120100 | 2768584010 | 17490 | 17490 | 17500 | 17490 | 213 |
| 430 | 20240521 | 120000 | 2764858620 | 17490 | 17490 | 17490 | 17490 | 146 |
| 431 | 20240521 | 115900 | 2762305080 | 17490 | 17480 | 17490 | 17480 | 222 |
| 432 | 20240521 | 115800 | 2758424200 | 17490 | 17500 | 17500 | 17490 | 247 |
| 433 | 20240521 | 115700 | 2754103760 | 17510 | 17510 | 17510 | 17510 | 21 |
| 434 | 20240521 | 115600 | 2753736050 | 17510 | 17500 | 17510 | 17490 | 872 |
| 435 | 20240521 | 115500 | 2738483830 | 17510 | 17510 | 17510 | 17490 | 913 |
| 436 | 20240521 | 115400 | 2722502950 | 17510 | 17520 | 17520 | 17510 | 1426 |
| 437 | 20240521 | 115300 | 2697532420 | 17530 | 17520 | 17530 | 17520 | 141 |
| 438 | 20240521 | 115200 | 2695061610 | 17530 | 17530 | 17530 | 17510 | 173 |
| 439 | 20240521 | 115100 | 2692030470 | 17530 | 17500 | 17530 | 17500 | 1392 |
| 440 | 20240521 | 115000 | 2667658430 | 17500 | 17500 | 17500 | 17500 | 29 |
| 441 | 20240521 | 114900 | 2667150930 | 17500 | 17480 | 17500 | 17480 | 11 |
| 442 | 20240521 | 114800 | 2666958540 | 17490 | 17500 | 17510 | 17480 | 806 |
| 443 | 20240521 | 114700 | 2652854920 | 17500 | 17520 | 17520 | 17500 | 119 |
| 444 | 20240521 | 114600 | 2650772270 | 17500 | 17500 | 17500 | 17490 | 3086 |
| 445 | 20240521 | 114500 | 2596767280 | 17490 | 17530 | 17530 | 17480 | 5925 |
| 446 | 20240521 | 114400 | 2493045800 | 17530 | 17540 | 17550 | 17530 | 502 |
| 447 | 20240521 | 114300 | 2484244820 | 17540 | 17530 | 17550 | 17530 | 37 |
| 448 | 20240521 | 114200 | 2483595710 | 17530 | 17540 | 17550 | 17530 | 1313 |
| 449 | 20240521 | 114100 | 2460577810 | 17540 | 17590 | 17590 | 17540 | 3920 |
| 450 | 20240521 | 114000 | 2391777820 | 17560 | 17580 | 17580 | 17560 | 140 |
| 451 | 20240521 | 113900 | 2389318450 | 17580 | 17570 | 17580 | 17560 | 172 |
| 452 | 20240521 | 113800 | 2386296280 | 17560 | 17580 | 17580 | 17560 | 543 |
| 453 | 20240521 | 113700 | 2376761120 | 17560 | 17570 | 17570 | 17560 | 154 |
| 454 | 20240521 | 113600 | 2374055590 | 17570 | 17570 | 17570 | 17570 | 413 |
| 455 | 20240521 | 113500 | 2366799180 | 17590 | 17600 | 17600 | 17570 | 335 |
| 456 | 20240521 | 113400 | 2360906850 | 17640 | 17640 | 17640 | 17600 | 69 |
| 457 | 20240521 | 113300 | 2359689730 | 17640 | 17590 | 17640 | 17590 | 102 |
| 458 | 20240521 | 113200 | 2357892190 | 17580 | 17570 | 17580 | 17570 | 138 |
| 459 | 20240521 | 113100 | 2355466750 | 17570 | 17640 | 17640 | 17570 | 7032 |
| 460 | 20240521 | 113000 | 2231663840 | 17640 | 17640 | 17640 | 17640 | 479 |
| 461 | 20240521 | 112900 | 2223214280 | 17640 | 17640 | 17640 | 17640 | 128 |
| 462 | 20240521 | 112800 | 2220956360 | 17640 | 17640 | 17640 | 17640 | 6 |
| 463 | 20240521 | 112700 | 2220850520 | 17640 | 17650 | 17650 | 17640 | 492 |
| 464 | 20240521 | 112600 | 2212169440 | 17660 | 17660 | 17660 | 17660 | 30 |
| 465 | 20240521 | 112500 | 2211639640 | 17660 | 17660 | 17660 | 17660 | 71 |
| 466 | 20240521 | 112400 | 2210385780 | 17660 | 17660 | 17660 | 17660 | 109 |
| 467 | 20240521 | 112300 | 2208460840 | 17660 | 17660 | 17660 | 17650 | 141 |
| 468 | 20240521 | 112200 | 2205971070 | 17650 | 17650 | 17660 | 17650 | 24 |
| 469 | 20240521 | 112100 | 2205547300 | 17660 | 17660 | 17660 | 17660 | 238 |
| 470 | 20240521 | 112000 | 2201344220 | 17660 | 17670 | 17670 | 17660 | 31 |
| 471 | 20240521 | 111900 | 2200796570 | 17670 | 17670 | 17670 | 17670 | 15 |
| 472 | 20240521 | 111800 | 2200531520 | 17670 | 17680 | 17680 | 17670 | 269 |
| 473 | 20240521 | 111700 | 2195776480 | 17680 | 17680 | 17680 | 17680 | 10 |
| 474 | 20240521 | 111600 | 2195599680 | 17680 | 17680 | 17680 | 17680 | 31 |
| 475 | 20240521 | 111500 | 2195051600 | 17650 | 17660 | 17680 | 17650 | 466 |
| 476 | 20240521 | 111400 | 2186821840 | 17650 | 17660 | 17660 | 17650 | 8 |
| 477 | 20240521 | 111300 | 2186680610 | 17660 | 17660 | 17660 | 17660 | 23 |
| 478 | 20240521 | 111200 | 2186274430 | 17660 | 17670 | 17670 | 17650 | 602 |
| 479 | 20240521 | 111100 | 2175642520 | 17670 | 17680 | 17680 | 17670 | 323 |
| 480 | 20240521 | 111000 | 2169933110 | 17680 | 17660 | 17680 | 17660 | 110 |
| 481 | 20240521 | 110900 | 2167990050 | 17660 | 17660 | 17660 | 17660 | 3 |
| 482 | 20240521 | 110800 | 2167937070 | 17660 | 17680 | 17680 | 17660 | 352 |
| 483 | 20240521 | 110700 | 2161720710 | 17660 | 17640 | 17680 | 17640 | 10 |
| 484 | 20240521 | 110600 | 2161544050 | 17680 | 17640 | 17680 | 17640 | 2101 |
| 485 | 20240521 | 110500 | 2124445400 | 17620 | 17620 | 17620 | 17620 | 0 |
| 486 | 20240521 | 110400 | 2124445400 | 17620 | 17630 | 17640 | 17620 | 1726 |
| 487 | 20240521 | 110300 | 2094029320 | 17640 | 17640 | 17640 | 17640 | 21 |
| 488 | 20240521 | 110200 | 2093658880 | 17630 | 17640 | 17640 | 17630 | 144 |
| 489 | 20240521 | 110100 | 2091119860 | 17640 | 17650 | 17650 | 17640 | 21 |
| 490 | 20240521 | 110000 | 2090749410 | 17630 | 17640 | 17650 | 17630 | 937 |
| 491 | 20240521 | 105900 | 2074220680 | 17630 | 17630 | 17630 | 17630 | 22 |
| 492 | 20240521 | 105800 | 2073832820 | 17630 | 17630 | 17630 | 17630 | 1 |
| 493 | 20240521 | 105700 | 2073815190 | 17630 | 17640 | 17640 | 17630 | 230 |
| 494 | 20240521 | 105600 | 2069760250 | 17640 | 17630 | 17640 | 17630 | 162 |
| 495 | 20240521 | 105500 | 2066904000 | 17640 | 17640 | 17640 | 17620 | 3 |
| 496 | 20240521 | 105400 | 2066851100 | 17640 | 17630 | 17640 | 17620 | 274 |
| 497 | 20240521 | 105300 | 2062021440 | 17630 | 17640 | 17640 | 17620 | 897 |
| 498 | 20240521 | 105200 | 2046207940 | 17640 | 17630 | 17640 | 17630 | 262 |
| 499 | 20240521 | 105100 | 2041586770 | 17630 | 17630 | 17640 | 17630 | 672 |
| 500 | 20240521 | 105000 | 2029739310 | 17640 | 17640 | 17640 | 17640 | 165 |
| 501 | 20240521 | 104900 | 2026828710 | 17640 | 17630 | 17640 | 17630 | 15 |
| 502 | 20240521 | 104800 | 2026564180 | 17630 | 17660 | 17670 | 17630 | 494 |
| 503 | 20240521 | 104700 | 2017845370 | 17650 | 17650 | 17650 | 17630 | 109 |
| 504 | 20240521 | 104600 | 2015922620 | 17650 | 17640 | 17650 | 17630 | 232 |
| 505 | 20240521 | 104500 | 2011829660 | 17640 | 17630 | 17640 | 17630 | 95 |
| 506 | 20240521 | 104400 | 2010154780 | 17640 | 17660 | 17660 | 17640 | 794 |
| 507 | 20240521 | 104300 | 1996137030 | 17650 | 17630 | 17650 | 17620 | 437 |
| 508 | 20240521 | 104200 | 1988432690 | 17630 | 17650 | 17650 | 17620 | 222 |
| 509 | 20240521 | 104100 | 1984519430 | 17620 | 17620 | 17620 | 17610 | 479 |
| 510 | 20240521 | 104000 | 1976080840 | 17620 | 17610 | 17620 | 17610 | 290 |
| 511 | 20240521 | 103900 | 1970973740 | 17610 | 17620 | 17660 | 17590 | 2391 |
| 512 | 20240521 | 103800 | 1928871230 | 17620 | 17620 | 17620 | 17620 | 90 |
| 513 | 20240521 | 103700 | 1927285430 | 17620 | 17670 | 17670 | 17620 | 30 |
| 514 | 20240521 | 103600 | 1926756330 | 17670 | 17670 | 17670 | 17600 | 954 |
| 515 | 20240521 | 103500 | 1909950110 | 17680 | 17640 | 17680 | 17630 | 1827 |
| 516 | 20240521 | 103400 | 1877670360 | 17640 | 17640 | 17640 | 17630 | 55 |
| 517 | 20240521 | 103300 | 1876700510 | 17640 | 17640 | 17640 | 17630 | 88 |
| 518 | 20240521 | 103200 | 1875148210 | 17610 | 17640 | 17640 | 17610 | 46 |
| 519 | 20240521 | 103100 | 1874336920 | 17590 | 17590 | 17590 | 17590 | 70 |
| 520 | 20240521 | 103000 | 1873105620 | 17590 | 17590 | 17650 | 17570 | 749 |
| 521 | 20240521 | 102900 | 1859934690 | 17590 | 17640 | 17640 | 17590 | 5914 |
| 522 | 20240521 | 102800 | 1755804690 | 17650 | 17650 | 17650 | 17650 | 76 |
| 523 | 20240521 | 102700 | 1754463290 | 17650 | 17650 | 17650 | 17650 | 16 |
| 524 | 20240521 | 102600 | 1754180890 | 17650 | 17650 | 17650 | 17650 | 189 |
| 525 | 20240521 | 102500 | 1750845040 | 17650 | 17660 | 17660 | 17650 | 301 |
| 526 | 20240521 | 102400 | 1745530550 | 17660 | 17670 | 17670 | 17660 | 350 |
| 527 | 20240521 | 102300 | 1739346550 | 17670 | 17670 | 17670 | 17670 | 24 |
| 528 | 20240521 | 102200 | 1738922470 | 17650 | 17670 | 17670 | 17650 | 244 |
| 529 | 20240521 | 102100 | 1734613280 | 17680 | 17670 | 17680 | 17670 | 398 |
| 530 | 20240521 | 102000 | 1727576980 | 17680 | 17670 | 17680 | 17660 | 94 |
| 531 | 20240521 | 101900 | 1725915290 | 17680 | 17670 | 17680 | 17660 | 411 |
| 532 | 20240521 | 101800 | 1718651950 | 17680 | 17680 | 17680 | 17680 | 20 |
| 533 | 20240521 | 101700 | 1718298350 | 17670 | 17670 | 17680 | 17670 | 47 |
| 534 | 20240521 | 101600 | 1717467800 | 17670 | 17650 | 17670 | 17640 | 931 |
| 535 | 20240521 | 101500 | 1701035640 | 17650 | 17650 | 17650 | 17650 | 119 |
| 536 | 20240521 | 101400 | 1698935290 | 17650 | 17660 | 17690 | 17640 | 536 |
| 537 | 20240521 | 101300 | 1689472380 | 17690 | 17660 | 17690 | 17660 | 955 |
| 538 | 20240521 | 101200 | 1672581190 | 17660 | 17660 | 17660 | 17660 | 459 |
| 539 | 20240521 | 101100 | 1664475250 | 17650 | 17640 | 17650 | 17630 | 942 |
| 540 | 20240521 | 101000 | 1647856370 | 17650 | 17640 | 17660 | 17640 | 619 |
| 541 | 20240521 | 100900 | 1636935830 | 17630 | 17590 | 17630 | 17590 | 2398 |
| 542 | 20240521 | 100800 | 1594710160 | 17590 | 17600 | 17600 | 17590 | 404 |
| 543 | 20240521 | 100700 | 1587601050 | 17600 | 17570 | 17600 | 17570 | 954 |
| 544 | 20240521 | 100600 | 1570816060 | 17580 | 17570 | 17580 | 17560 | 1462 |
| 545 | 20240521 | 100500 | 1545129300 | 17570 | 17570 | 17580 | 17570 | 2954 |
| 546 | 20240521 | 100400 | 1493224710 | 17570 | 17570 | 17580 | 17560 | 2510 |
| 547 | 20240521 | 100300 | 1449133910 | 17580 | 17580 | 17580 | 17570 | 236 |
| 548 | 20240521 | 100200 | 1444986600 | 17580 | 17570 | 17580 | 17570 | 342 |
| 549 | 20240521 | 100100 | 1438975510 | 17580 | 17620 | 17620 | 17580 | 4215 |
| 550 | 20240521 | 100000 | 1364783550 | 17610 | 17620 | 17620 | 17610 | 595 |
| 551 | 20240521 | 095900 | 1354304760 | 17630 | 17630 | 17690 | 17620 | 1526 |
| 552 | 20240521 | 095800 | 1327407080 | 17630 | 17680 | 17700 | 17630 | 3398 |
| 553 | 20240521 | 095700 | 1267361850 | 17670 | 17640 | 17670 | 17630 | 576 |
| 554 | 20240521 | 095600 | 1257197100 | 17630 | 17630 | 17630 | 17630 | 154 |
| 555 | 20240521 | 095500 | 1254482080 | 17630 | 17630 | 17630 | 17630 | 139 |
| 556 | 20240521 | 095400 | 1252031510 | 17630 | 17630 | 17630 | 17620 | 1057 |
| 557 | 20240521 | 095300 | 1233403010 | 17620 | 17630 | 17630 | 17620 | 1654 |
| 558 | 20240521 | 095200 | 1204250450 | 17630 | 17650 | 17650 | 17630 | 300 |
| 559 | 20240521 | 095100 | 1198959950 | 17630 | 17650 | 17650 | 17630 | 898 |
| 560 | 20240521 | 095000 | 1183124130 | 17650 | 17660 | 17680 | 17650 | 434 |
| 561 | 20240521 | 094900 | 1175461120 | 17650 | 17640 | 17650 | 17640 | 424 |
| 562 | 20240521 | 094800 | 1167981120 | 17640 | 17640 | 17640 | 17630 | 298 |
| 563 | 20240521 | 094700 | 1162724430 | 17640 | 17670 | 17670 | 17640 | 343 |
| 564 | 20240521 | 094600 | 1156664420 | 17630 | 17620 | 17630 | 17620 | 438 |
| 565 | 20240521 | 094500 | 1148945060 | 17630 | 17630 | 17630 | 17620 | 695 |
| 566 | 20240521 | 094400 | 1136695710 | 17630 | 17670 | 17670 | 17630 | 1608 |
| 567 | 20240521 | 094300 | 1108332280 | 17670 | 17680 | 17680 | 17670 | 342 |
| 568 | 20240521 | 094200 | 1102287750 | 17680 | 17670 | 17680 | 17670 | 884 |
| 569 | 20240521 | 094100 | 1086664480 | 17680 | 17710 | 17710 | 17670 | 621 |
| 570 | 20240521 | 094000 | 1075676200 | 17670 | 17710 | 17710 | 17650 | 2181 |
| 571 | 20240521 | 093900 | 1037149750 | 17720 | 17730 | 17730 | 17680 | 2782 |
| 572 | 20240521 | 093800 | 987909540 | 17730 | 17720 | 17730 | 17710 | 1268 |
| 573 | 20240521 | 093700 | 965449560 | 17730 | 17740 | 17740 | 17720 | 1096 |
| 574 | 20240521 | 093600 | 946013650 | 17750 | 17780 | 17780 | 17750 | 156 |
| 575 | 20240521 | 093500 | 943243140 | 17790 | 17790 | 17800 | 17780 | 142 |
| 576 | 20240521 | 093400 | 940717600 | 17820 | 17740 | 17820 | 17740 | 914 |
| 577 | 20240521 | 093300 | 924455080 | 17740 | 17750 | 17770 | 17720 | 481 |
| 578 | 20240521 | 093200 | 915919840 | 17710 | 17750 | 17760 | 17700 | 3921 |
| 579 | 20240521 | 093100 | 846454960 | 17760 | 17760 | 17760 | 17750 | 790 |
| 580 | 20240521 | 093000 | 832428840 | 17760 | 17770 | 17790 | 17760 | 1348 |
| 581 | 20240521 | 092900 | 808479510 | 17770 | 17800 | 17800 | 17770 | 1073 |
| 582 | 20240521 | 092800 | 789398090 | 17810 | 17950 | 17950 | 17800 | 2076 |
| 583 | 20240521 | 092700 | 752344300 | 17950 | 17990 | 17990 | 17880 | 461 |
| 584 | 20240521 | 092600 | 744054380 | 17990 | 17870 | 17990 | 17830 | 2610 |
| 585 | 20240521 | 092500 | 697330680 | 17870 | 17800 | 17880 | 17790 | 609 |
| 586 | 20240521 | 092400 | 686486710 | 17780 | 17960 | 17960 | 17510 | 5631 |
| 587 | 20240521 | 092300 | 586235170 | 17960 | 17980 | 17980 | 17900 | 2433 |
| 588 | 20240521 | 092200 | 542566560 | 17980 | 17970 | 18000 | 17970 | 1057 |
| 589 | 20240521 | 092100 | 523564410 | 17970 | 17990 | 17990 | 17960 | 2345 |
| 590 | 20240521 | 092000 | 481429300 | 17990 | 18000 | 18000 | 17960 | 1123 |
| 591 | 20240521 | 091900 | 461244250 | 18000 | 18010 | 18010 | 18000 | 632 |
| 592 | 20240521 | 091800 | 449864040 | 18010 | 18060 | 18070 | 17960 | 4103 |
| 593 | 20240521 | 091700 | 375945210 | 18070 | 18080 | 18090 | 18070 | 2024 |
| 594 | 20240521 | 091600 | 339365820 | 18090 | 18110 | 18110 | 18090 | 678 |
| 595 | 20240521 | 091500 | 327096920 | 18100 | 18090 | 18120 | 18090 | 577 |
| 596 | 20240521 | 091400 | 316646190 | 18090 | 18100 | 18100 | 18090 | 951 |
| 597 | 20240521 | 091300 | 299441050 | 18100 | 18140 | 18140 | 18100 | 932 |
| 598 | 20240521 | 091200 | 282550770 | 18140 | 18140 | 18140 | 18130 | 623 |
| 599 | 20240521 | 091100 | 271250600 | 18120 | 18140 | 18150 | 18120 | 637 |
| 600 | 20240521 | 091000 | 259704420 | 18130 | 18100 | 18150 | 18090 | 6763 |
| 601 | 20240521 | 090900 | 137247870 | 18090 | 18130 | 18130 | 18090 | 636 |
| 602 | 20240521 | 090800 | 125733100 | 18130 | 18150 | 18150 | 18130 | 610 |
| 603 | 20240521 | 090700 | 114663230 | 18150 | 18220 | 18250 | 18150 | 1041 |
| 604 | 20240521 | 090600 | 95718850 | 18250 | 18250 | 18250 | 18210 | 548 |
| 605 | 20240521 | 090500 | 85723430 | 18280 | 18300 | 18300 | 18250 | 1338 |
| 606 | 20240521 | 090400 | 61268610 | 18290 | 18310 | 18410 | 18290 | 373 |
| 607 | 20240521 | 090300 | 54429730 | 18310 | 18300 | 18310 | 18300 | 772 |
| 608 | 20240521 | 090200 | 40295880 | 18400 | 18290 | 18430 | 18270 | 571 |
| 609 | 20240521 | 090100 | 29796490 | 18300 | 18400 | 18400 | 18300 | 341 |
| 610 | 20240521 | 090000 | 23542640 | 18400 | 18340 | 18400 | 18340 | 1267 |