32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 3 | 20240522 | 191500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240522 | 191400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240522 | 191300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240522 | 191200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240522 | 191100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240522 | 191000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240522 | 190900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240522 | 190800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240522 | 190700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240522 | 190600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240522 | 190500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240522 | 190400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240522 | 190300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240522 | 190200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240522 | 190100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240522 | 190000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240522 | 185900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240522 | 185800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240522 | 185700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240522 | 185600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240522 | 185500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240522 | 185400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240522 | 185300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240522 | 185200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240522 | 185100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240522 | 185000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240522 | 184900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240522 | 184800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240522 | 184700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240522 | 184600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 33 | 20240522 | 184500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240522 | 184400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240522 | 184300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240522 | 184200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240522 | 184100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240522 | 184000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240522 | 183900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240522 | 183800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240522 | 183700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240522 | 183600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240522 | 183500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240522 | 183400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240522 | 183300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240522 | 183200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240522 | 183100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240522 | 183000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240522 | 182900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240522 | 182800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240522 | 182700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240522 | 182600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240522 | 182500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240522 | 182400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240522 | 182300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240522 | 182200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240522 | 182100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240522 | 182000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240522 | 181900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240522 | 181800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240522 | 181700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240522 | 181600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 63 | 20240522 | 181500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240522 | 181400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240522 | 181300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240522 | 181200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240522 | 181100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240522 | 181000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240522 | 180900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240522 | 180800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240522 | 180700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240522 | 180600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240522 | 180500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240522 | 180400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240522 | 180300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240522 | 180200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240522 | 180100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240522 | 180000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240522 | 175900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240522 | 175800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240522 | 175700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240522 | 175600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240522 | 175500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240522 | 175400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240522 | 175300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240522 | 175200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240522 | 175100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240522 | 175000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240522 | 174900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240522 | 174800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240522 | 174700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240522 | 174600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 93 | 20240522 | 174500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240522 | 174400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240522 | 174300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240522 | 174200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240522 | 174100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240522 | 174000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240522 | 173900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240522 | 173800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240522 | 173700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240522 | 173600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240522 | 173500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240522 | 173400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240522 | 173300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240522 | 173200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240522 | 173100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240522 | 173000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240522 | 172900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240522 | 172800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240522 | 172700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240522 | 172600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240522 | 172500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240522 | 172400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240522 | 172300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240522 | 172200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240522 | 172100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240522 | 172000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240522 | 171900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240522 | 171800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240522 | 171700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240522 | 171600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 123 | 20240522 | 171500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240522 | 171400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240522 | 171300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240522 | 171200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240522 | 171100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240522 | 171000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240522 | 170900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240522 | 170800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240522 | 170700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240522 | 170600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240522 | 170500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240522 | 170400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240522 | 170300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240522 | 170200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240522 | 170100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240522 | 170000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240522 | 165900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240522 | 165800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240522 | 165700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240522 | 165600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240522 | 165500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240522 | 165400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240522 | 165300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240522 | 165200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240522 | 165100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240522 | 165000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240522 | 164900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240522 | 164800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240522 | 164700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240522 | 164600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 153 | 20240522 | 164500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240522 | 164400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240522 | 164300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240522 | 164200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240522 | 164100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240522 | 164000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240522 | 163900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240522 | 163800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240522 | 163700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240522 | 163600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240522 | 163500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240522 | 163400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240522 | 163300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240522 | 163200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240522 | 163100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240522 | 163000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240522 | 162900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240522 | 162800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240522 | 162700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240522 | 162600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240522 | 162500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240522 | 162400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240522 | 162300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240522 | 162200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240522 | 162100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240522 | 162000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240522 | 161900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240522 | 161800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240522 | 161700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240522 | 161600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 183 | 20240522 | 161500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240522 | 161400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240522 | 161300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240522 | 161200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240522 | 161100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240522 | 161000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240522 | 160900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240522 | 160800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240522 | 160700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240522 | 160600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240522 | 160500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240522 | 160400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240522 | 160300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240522 | 160200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240522 | 160100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240522 | 160000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240522 | 155900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240522 | 155800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240522 | 155700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240522 | 155600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240522 | 155500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240522 | 155400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240522 | 155300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240522 | 155200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240522 | 155100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240522 | 155000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240522 | 154900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20240522 | 154800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20240522 | 154700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20240522 | 154600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 213 | 20240522 | 154500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20240522 | 154400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20240522 | 154300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20240522 | 154200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20240522 | 154100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20240522 | 154000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20240522 | 153900 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20240522 | 153800 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20240522 | 153700 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20240522 | 153600 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20240522 | 153500 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20240522 | 153400 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20240522 | 153300 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20240522 | 153200 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20240522 | 153100 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20240522 | 153000 | 2348126210 | 14500 | 14500 | 14500 | 14500 | 3285 |
| 229 | 20240522 | 152900 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20240522 | 152800 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20240522 | 152700 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20240522 | 152600 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20240522 | 152500 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20240522 | 152400 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20240522 | 152300 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20240522 | 152200 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20240522 | 152100 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20240522 | 152000 | 2300493710 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20240522 | 151900 | 2300493710 | 14500 | 14490 | 14520 | 14490 | 53 |
| 240 | 20240522 | 151800 | 2299725260 | 14500 | 14520 | 14520 | 14490 | 683 |
| 241 | 20240522 | 151700 | 2289821770 | 14510 | 14500 | 14520 | 14490 | 1113 |
| 242 | 20240522 | 151600 | 2273682920 | 14490 | 14510 | 14510 | 14490 | 137 |
| 243 | 20240522 | 151500 | 2271696280 | 14520 | 14500 | 14520 | 14500 | 292 |
| 244 | 20240522 | 151400 | 2267457440 | 14500 | 14490 | 14510 | 14480 | 1316 |
| 245 | 20240522 | 151300 | 2248369410 | 14480 | 14470 | 14490 | 14470 | 174 |
| 246 | 20240522 | 151200 | 2245849960 | 14470 | 14490 | 14490 | 14460 | 45 |
| 247 | 20240522 | 151100 | 2245198390 | 14460 | 14450 | 14460 | 14450 | 341 |
| 248 | 20240522 | 151000 | 2240270000 | 14440 | 14440 | 14450 | 14440 | 543 |
| 249 | 20240522 | 150900 | 2232423820 | 14460 | 14440 | 14460 | 14440 | 15 |
| 250 | 20240522 | 150800 | 2232207170 | 14420 | 14440 | 14460 | 14420 | 69 |
| 251 | 20240522 | 150700 | 2231211590 | 14450 | 14430 | 14450 | 14430 | 4 |
| 252 | 20240522 | 150600 | 2231153840 | 14450 | 14450 | 14450 | 14410 | 1174 |
| 253 | 20240522 | 150500 | 2214214990 | 14460 | 14460 | 14460 | 14450 | 32 |
| 254 | 20240522 | 150400 | 2213752370 | 14460 | 14460 | 14460 | 14450 | 47 |
| 255 | 20240522 | 150300 | 2213072930 | 14450 | 14450 | 14460 | 14450 | 430 |
| 256 | 20240522 | 150200 | 2206855290 | 14450 | 14450 | 14460 | 14450 | 324 |
| 257 | 20240522 | 150100 | 2202173480 | 14450 | 14450 | 14470 | 14450 | 193 |
| 258 | 20240522 | 150000 | 2199384390 | 14460 | 14490 | 14490 | 14450 | 72 |
| 259 | 20240522 | 145900 | 2198343000 | 14450 | 14480 | 14490 | 14450 | 819 |
| 260 | 20240522 | 145800 | 2186499540 | 14480 | 14470 | 14480 | 14470 | 93 |
| 261 | 20240522 | 145700 | 2185153820 | 14470 | 14480 | 14480 | 14470 | 44 |
| 262 | 20240522 | 145600 | 2184516810 | 14470 | 14470 | 14470 | 14460 | 92 |
| 263 | 20240522 | 145500 | 2183185710 | 14470 | 14460 | 14470 | 14460 | 37 |
| 264 | 20240522 | 145400 | 2182650440 | 14460 | 14460 | 14460 | 14460 | 6 |
| 265 | 20240522 | 145300 | 2182563680 | 14470 | 14470 | 14470 | 14460 | 80 |
| 266 | 20240522 | 145200 | 2181406730 | 14470 | 14470 | 14470 | 14460 | 30 |
| 267 | 20240522 | 145100 | 2180972760 | 14460 | 14470 | 14470 | 14460 | 761 |
| 268 | 20240522 | 145000 | 2169968690 | 14470 | 14490 | 14490 | 14460 | 124 |
| 269 | 20240522 | 144900 | 2168174330 | 14470 | 14490 | 14490 | 14470 | 326 |
| 270 | 20240522 | 144800 | 2163456750 | 14480 | 14500 | 14500 | 14470 | 132 |
| 271 | 20240522 | 144700 | 2161543190 | 14500 | 14480 | 14500 | 14470 | 223 |
| 272 | 20240522 | 144600 | 2158312990 | 14490 | 14480 | 14490 | 14480 | 22 |
| 273 | 20240522 | 144500 | 2157994410 | 14470 | 14480 | 14480 | 14470 | 72 |
| 274 | 20240522 | 144400 | 2156951930 | 14470 | 14470 | 14470 | 14460 | 133 |
| 275 | 20240522 | 144300 | 2155027440 | 14480 | 14470 | 14480 | 14470 | 159 |
| 276 | 20240522 | 144200 | 2152726700 | 14490 | 14470 | 14490 | 14460 | 30 |
| 277 | 20240522 | 144100 | 2152292620 | 14470 | 14460 | 14470 | 14460 | 28 |
| 278 | 20240522 | 144000 | 2151887560 | 14470 | 14450 | 14470 | 14450 | 45 |
| 279 | 20240522 | 143900 | 2151236610 | 14460 | 14470 | 14470 | 14460 | 27 |
| 280 | 20240522 | 143800 | 2150846060 | 14470 | 14410 | 14470 | 14410 | 1836 |
| 281 | 20240522 | 143700 | 2124282070 | 14440 | 14410 | 14440 | 14410 | 271 |
| 282 | 20240522 | 143600 | 2120374080 | 14430 | 14400 | 14430 | 14400 | 560 |
| 283 | 20240522 | 143500 | 2112308970 | 14390 | 14440 | 14440 | 14390 | 10540 |
| 284 | 20240522 | 143400 | 1960511140 | 14450 | 14450 | 14460 | 14440 | 1021 |
| 285 | 20240522 | 143300 | 1945764440 | 14460 | 14470 | 14470 | 14460 | 66 |
| 286 | 20240522 | 143200 | 1944809490 | 14470 | 14460 | 14470 | 14460 | 19 |
| 287 | 20240522 | 143100 | 1944534580 | 14460 | 14490 | 14490 | 14460 | 12 |
| 288 | 20240522 | 143000 | 1944361030 | 14490 | 14450 | 14490 | 14450 | 29 |
| 289 | 20240522 | 142900 | 1943941730 | 14460 | 14460 | 14460 | 14450 | 271 |
| 290 | 20240522 | 142800 | 1940023090 | 14440 | 14440 | 14440 | 14440 | 206 |
| 291 | 20240522 | 142700 | 1937048450 | 14460 | 14460 | 14460 | 14460 | 1 |
| 292 | 20240522 | 142600 | 1937033990 | 14500 | 14450 | 14500 | 14450 | 299 |
| 293 | 20240522 | 142500 | 1932713350 | 14450 | 14440 | 14520 | 14440 | 129 |
| 294 | 20240522 | 142400 | 1930847350 | 14440 | 14440 | 14440 | 14440 | 13 |
| 295 | 20240522 | 142300 | 1930659630 | 14430 | 14420 | 14450 | 14420 | 133 |
| 296 | 20240522 | 142200 | 1928740370 | 14420 | 14420 | 14420 | 14420 | 0 |
| 297 | 20240522 | 142100 | 1928740370 | 14420 | 14420 | 14420 | 14420 | 2 |
| 298 | 20240522 | 142000 | 1928711530 | 14510 | 14440 | 14510 | 14440 | 50 |
| 299 | 20240522 | 141900 | 1927989070 | 14510 | 14430 | 14510 | 14410 | 690 |
| 300 | 20240522 | 141800 | 1918040230 | 14420 | 14420 | 14420 | 14420 | 10 |
| 301 | 20240522 | 141700 | 1917896030 | 14420 | 14420 | 14420 | 14420 | 51 |
| 302 | 20240522 | 141600 | 1917160610 | 14420 | 14420 | 14420 | 14420 | 80 |
| 303 | 20240522 | 141500 | 1916007010 | 14420 | 14410 | 14420 | 14410 | 67 |
| 304 | 20240522 | 141400 | 1915041530 | 14410 | 14420 | 14430 | 14410 | 788 |
| 305 | 20240522 | 141300 | 1903679700 | 14420 | 14420 | 14420 | 14420 | 515 |
| 306 | 20240522 | 141200 | 1896253400 | 14420 | 14420 | 14420 | 14420 | 3 |
| 307 | 20240522 | 141100 | 1896210140 | 14420 | 14420 | 14420 | 14420 | 13 |
| 308 | 20240522 | 141000 | 1896022680 | 14420 | 14400 | 14420 | 14400 | 616 |
| 309 | 20240522 | 140900 | 1887152070 | 14390 | 14370 | 14390 | 14370 | 89 |
| 310 | 20240522 | 140800 | 1885871400 | 14360 | 14410 | 14410 | 14360 | 1797 |
| 311 | 20240522 | 140700 | 1860013210 | 14400 | 14400 | 14400 | 14400 | 101 |
| 312 | 20240522 | 140600 | 1858558810 | 14400 | 14420 | 14420 | 14400 | 326 |
| 313 | 20240522 | 140500 | 1853862150 | 14410 | 14410 | 14420 | 14410 | 167 |
| 314 | 20240522 | 140400 | 1851454410 | 14420 | 14420 | 14420 | 14420 | 0 |
| 315 | 20240522 | 140300 | 1851454410 | 14420 | 14420 | 14420 | 14420 | 7 |
| 316 | 20240522 | 140200 | 1851353470 | 14410 | 14440 | 14440 | 14410 | 48 |
| 317 | 20240522 | 140100 | 1850661130 | 14420 | 14400 | 14440 | 14400 | 231 |
| 318 | 20240522 | 140000 | 1847331520 | 14400 | 14460 | 14480 | 14400 | 1004 |
| 319 | 20240522 | 135900 | 1832845170 | 14470 | 14460 | 14470 | 14460 | 12 |
| 320 | 20240522 | 135800 | 1832671580 | 14460 | 14490 | 14490 | 14460 | 1509 |
| 321 | 20240522 | 135700 | 1810832650 | 14490 | 14490 | 14490 | 14480 | 1911 |
| 322 | 20240522 | 135600 | 1783160320 | 14500 | 14500 | 14500 | 14500 | 9 |
| 323 | 20240522 | 135500 | 1783029820 | 14480 | 14490 | 14500 | 14480 | 243 |
| 324 | 20240522 | 135400 | 1779510920 | 14510 | 14490 | 14510 | 14490 | 7 |
| 325 | 20240522 | 135300 | 1779409460 | 14490 | 14480 | 14490 | 14480 | 170 |
| 326 | 20240522 | 135200 | 1776947780 | 14490 | 14480 | 14490 | 14480 | 191 |
| 327 | 20240522 | 135100 | 1774182060 | 14490 | 14490 | 14490 | 14470 | 205 |
| 328 | 20240522 | 135000 | 1771213640 | 14490 | 14490 | 14490 | 14480 | 361 |
| 329 | 20240522 | 134900 | 1765986230 | 14500 | 14490 | 14500 | 14490 | 10 |
| 330 | 20240522 | 134800 | 1765841290 | 14490 | 14480 | 14490 | 14480 | 271 |
| 331 | 20240522 | 134700 | 1761914760 | 14480 | 14490 | 14490 | 14480 | 410 |
| 332 | 20240522 | 134600 | 1755977870 | 14490 | 14520 | 14520 | 14490 | 41 |
| 333 | 20240522 | 134500 | 1755383480 | 14520 | 14510 | 14520 | 14490 | 155 |
| 334 | 20240522 | 134400 | 1753135340 | 14500 | 14490 | 14500 | 14490 | 56 |
| 335 | 20240522 | 134300 | 1752323450 | 14500 | 14480 | 14500 | 14480 | 15 |
| 336 | 20240522 | 134200 | 1752106100 | 14490 | 14490 | 14500 | 14490 | 154 |
| 337 | 20240522 | 134100 | 1749874590 | 14490 | 14500 | 14500 | 14480 | 317 |
| 338 | 20240522 | 134000 | 1745278270 | 14500 | 14460 | 14500 | 14460 | 164 |
| 339 | 20240522 | 133900 | 1742901600 | 14470 | 14460 | 14470 | 14460 | 14 |
| 340 | 20240522 | 133800 | 1742699040 | 14470 | 14480 | 14480 | 14470 | 52 |
| 341 | 20240522 | 133700 | 1741946550 | 14480 | 14460 | 14490 | 14460 | 33 |
| 342 | 20240522 | 133600 | 1741468760 | 14470 | 14460 | 14470 | 14460 | 34 |
| 343 | 20240522 | 133500 | 1740976950 | 14450 | 14440 | 14470 | 14440 | 771 |
| 344 | 20240522 | 133400 | 1729843640 | 14430 | 14440 | 14440 | 14430 | 1234 |
| 345 | 20240522 | 133300 | 1712035330 | 14450 | 14470 | 14470 | 14450 | 1301 |
| 346 | 20240522 | 133200 | 1693225070 | 14470 | 14470 | 14480 | 14470 | 11 |
| 347 | 20240522 | 133100 | 1693065850 | 14460 | 14500 | 14500 | 14460 | 1250 |
| 348 | 20240522 | 133000 | 1674970180 | 14500 | 14510 | 14520 | 14500 | 1223 |
| 349 | 20240522 | 132900 | 1657235410 | 14510 | 14510 | 14510 | 14500 | 214 |
| 350 | 20240522 | 132800 | 1654130310 | 14500 | 14510 | 14510 | 14500 | 23 |
| 351 | 20240522 | 132700 | 1653796720 | 14500 | 14510 | 14510 | 14500 | 56 |
| 352 | 20240522 | 132600 | 1652984390 | 14500 | 14510 | 14520 | 14490 | 1023 |
| 353 | 20240522 | 132500 | 1638148550 | 14510 | 14510 | 14510 | 14510 | 390 |
| 354 | 20240522 | 132400 | 1632489650 | 14500 | 14510 | 14510 | 14500 | 26 |
| 355 | 20240522 | 132300 | 1632112560 | 14510 | 14510 | 14510 | 14500 | 49 |
| 356 | 20240522 | 132200 | 1631401680 | 14500 | 14510 | 14510 | 14500 | 52 |
| 357 | 20240522 | 132100 | 1630647190 | 14510 | 14510 | 14510 | 14500 | 231 |
| 358 | 20240522 | 132000 | 1627295580 | 14500 | 14510 | 14510 | 14500 | 25 |
| 359 | 20240522 | 131900 | 1626933000 | 14510 | 14510 | 14510 | 14500 | 303 |
| 360 | 20240522 | 131800 | 1622538570 | 14500 | 14510 | 14510 | 14500 | 82 |
| 361 | 20240522 | 131700 | 1621349530 | 14510 | 14500 | 14510 | 14500 | 25 |
| 362 | 20240522 | 131600 | 1620986950 | 14500 | 14510 | 14510 | 14500 | 1366 |
| 363 | 20240522 | 131500 | 1601177680 | 14520 | 14520 | 14520 | 14510 | 12 |
| 364 | 20240522 | 131400 | 1601003460 | 14520 | 14520 | 14520 | 14510 | 21 |
| 365 | 20240522 | 131300 | 1600698670 | 14520 | 14510 | 14520 | 14500 | 282 |
| 366 | 20240522 | 131200 | 1596606780 | 14520 | 14510 | 14520 | 14510 | 100 |
| 367 | 20240522 | 131100 | 1595154910 | 14520 | 14520 | 14520 | 14510 | 192 |
| 368 | 20240522 | 131000 | 1592368570 | 14520 | 14510 | 14520 | 14510 | 102 |
| 369 | 20240522 | 130900 | 1590888470 | 14520 | 14510 | 14520 | 14510 | 218 |
| 370 | 20240522 | 130800 | 1587723220 | 14510 | 14500 | 14510 | 14500 | 8 |
| 371 | 20240522 | 130700 | 1587607180 | 14500 | 14510 | 14510 | 14500 | 39 |
| 372 | 20240522 | 130600 | 1587041590 | 14490 | 14470 | 14490 | 14470 | 120 |
| 373 | 20240522 | 130500 | 1585303950 | 14470 | 14520 | 14520 | 14450 | 1294 |
| 374 | 20240522 | 130400 | 1566587610 | 14510 | 14520 | 14530 | 14500 | 4032 |
| 375 | 20240522 | 130300 | 1508114310 | 14510 | 14540 | 14540 | 14510 | 769 |
| 376 | 20240522 | 130200 | 1496945630 | 14530 | 14530 | 14530 | 14520 | 71 |
| 377 | 20240522 | 130100 | 1495914120 | 14530 | 14520 | 14530 | 14520 | 38 |
| 378 | 20240522 | 130000 | 1495362280 | 14530 | 14540 | 14540 | 14530 | 25 |
| 379 | 20240522 | 125900 | 1494998980 | 14540 | 14540 | 14540 | 14520 | 103 |
| 380 | 20240522 | 125800 | 1493501950 | 14530 | 14540 | 14540 | 14520 | 877 |
| 381 | 20240522 | 125700 | 1480762890 | 14540 | 14580 | 14580 | 14540 | 1680 |
| 382 | 20240522 | 125600 | 1456318960 | 14580 | 14570 | 14580 | 14570 | 16 |
| 383 | 20240522 | 125500 | 1456085700 | 14580 | 14590 | 14590 | 14580 | 67 |
| 384 | 20240522 | 125400 | 1455108750 | 14590 | 14590 | 14600 | 14590 | 291 |
| 385 | 20240522 | 125300 | 1450862980 | 14600 | 14600 | 14600 | 14600 | 9 |
| 386 | 20240522 | 125200 | 1450731580 | 14590 | 14580 | 14590 | 14580 | 17 |
| 387 | 20240522 | 125100 | 1450483570 | 14590 | 14580 | 14590 | 14570 | 213 |
| 388 | 20240522 | 125000 | 1447378080 | 14580 | 14570 | 14580 | 14570 | 122 |
| 389 | 20240522 | 124900 | 1445599360 | 14570 | 14580 | 14580 | 14570 | 41 |
| 390 | 20240522 | 124800 | 1445001690 | 14570 | 14570 | 14580 | 14570 | 25 |
| 391 | 20240522 | 124700 | 1444637350 | 14580 | 14570 | 14580 | 14570 | 740 |
| 392 | 20240522 | 124600 | 1433854320 | 14570 | 14570 | 14580 | 14570 | 133 |
| 393 | 20240522 | 124500 | 1431916420 | 14580 | 14590 | 14590 | 14580 | 916 |
| 394 | 20240522 | 124400 | 1418561060 | 14590 | 14580 | 14590 | 14580 | 103 |
| 395 | 20240522 | 124300 | 1417059230 | 14580 | 14590 | 14590 | 14580 | 11 |
| 396 | 20240522 | 124200 | 1416898770 | 14590 | 14600 | 14600 | 14590 | 818 |
| 397 | 20240522 | 124100 | 1404964060 | 14590 | 14600 | 14600 | 14590 | 40 |
| 398 | 20240522 | 124000 | 1404380320 | 14600 | 14600 | 14600 | 14600 | 23 |
| 399 | 20240522 | 123900 | 1404044520 | 14600 | 14630 | 14630 | 14600 | 1319 |
| 400 | 20240522 | 123800 | 1384777950 | 14620 | 14630 | 14630 | 14620 | 38 |
| 401 | 20240522 | 123700 | 1384222310 | 14630 | 14630 | 14630 | 14620 | 67 |
| 402 | 20240522 | 123600 | 1383242680 | 14650 | 14640 | 14650 | 14640 | 508 |
| 403 | 20240522 | 123500 | 1375804120 | 14650 | 14650 | 14650 | 14640 | 40 |
| 404 | 20240522 | 123400 | 1375218230 | 14650 | 14650 | 14650 | 14640 | 57 |
| 405 | 20240522 | 123300 | 1374383370 | 14630 | 14650 | 14650 | 14630 | 113 |
| 406 | 20240522 | 123200 | 1372729070 | 14630 | 14630 | 14630 | 14630 | 24 |
| 407 | 20240522 | 123100 | 1372377950 | 14630 | 14610 | 14630 | 14610 | 27 |
| 408 | 20240522 | 123000 | 1371983050 | 14620 | 14620 | 14620 | 14610 | 33 |
| 409 | 20240522 | 122900 | 1371500800 | 14620 | 14620 | 14630 | 14620 | 10 |
| 410 | 20240522 | 122800 | 1371354560 | 14630 | 14620 | 14630 | 14620 | 24 |
| 411 | 20240522 | 122700 | 1371003640 | 14620 | 14620 | 14620 | 14610 | 11 |
| 412 | 20240522 | 122600 | 1370842840 | 14600 | 14610 | 14610 | 14600 | 18 |
| 413 | 20240522 | 122500 | 1370579990 | 14600 | 14600 | 14620 | 14590 | 1366 |
| 414 | 20240522 | 122400 | 1350632510 | 14600 | 14590 | 14600 | 14590 | 387 |
| 415 | 20240522 | 122300 | 1344985890 | 14590 | 14600 | 14600 | 14590 | 40 |
| 416 | 20240522 | 122200 | 1344402050 | 14600 | 14600 | 14610 | 14590 | 686 |
| 417 | 20240522 | 122100 | 1334386190 | 14610 | 14620 | 14620 | 14610 | 93 |
| 418 | 20240522 | 122000 | 1333027300 | 14620 | 14620 | 14620 | 14610 | 356 |
| 419 | 20240522 | 121900 | 1327826010 | 14620 | 14630 | 14640 | 14610 | 251 |
| 420 | 20240522 | 121800 | 1324155590 | 14640 | 14640 | 14640 | 14630 | 2313 |
| 421 | 20240522 | 121700 | 1290306290 | 14630 | 14640 | 14640 | 14630 | 142 |
| 422 | 20240522 | 121600 | 1288227480 | 14650 | 14650 | 14650 | 14650 | 687 |
| 423 | 20240522 | 121500 | 1278162930 | 14650 | 14650 | 14650 | 14640 | 33 |
| 424 | 20240522 | 121400 | 1277679680 | 14670 | 14650 | 14670 | 14650 | 83 |
| 425 | 20240522 | 121300 | 1276462790 | 14640 | 14640 | 14650 | 14630 | 90 |
| 426 | 20240522 | 121200 | 1275144710 | 14640 | 14640 | 14640 | 14630 | 25 |
| 427 | 20240522 | 121100 | 1274778880 | 14640 | 14640 | 14640 | 14630 | 25 |
| 428 | 20240522 | 121000 | 1274412970 | 14640 | 14650 | 14650 | 14640 | 8 |
| 429 | 20240522 | 120900 | 1274295810 | 14630 | 14650 | 14650 | 14630 | 99 |
| 430 | 20240522 | 120800 | 1272846000 | 14640 | 14650 | 14650 | 14640 | 23 |
| 431 | 20240522 | 120700 | 1272509230 | 14640 | 14650 | 14650 | 14640 | 33 |
| 432 | 20240522 | 120600 | 1272026030 | 14640 | 14640 | 14650 | 14640 | 91 |
| 433 | 20240522 | 120500 | 1270693470 | 14640 | 14650 | 14650 | 14640 | 16 |
| 434 | 20240522 | 120400 | 1270459190 | 14640 | 14640 | 14650 | 14640 | 46 |
| 435 | 20240522 | 120300 | 1269785420 | 14640 | 14640 | 14650 | 14640 | 30 |
| 436 | 20240522 | 120200 | 1269345960 | 14650 | 14650 | 14650 | 14640 | 165 |
| 437 | 20240522 | 120100 | 1266929720 | 14640 | 14630 | 14650 | 14620 | 258 |
| 438 | 20240522 | 120000 | 1263151990 | 14630 | 14630 | 14630 | 14620 | 18 |
| 439 | 20240522 | 115900 | 1262888690 | 14630 | 14630 | 14630 | 14620 | 11 |
| 440 | 20240522 | 115800 | 1262727780 | 14630 | 14640 | 14640 | 14630 | 15 |
| 441 | 20240522 | 115700 | 1262508290 | 14630 | 14640 | 14640 | 14620 | 111 |
| 442 | 20240522 | 115600 | 1260884340 | 14640 | 14630 | 14640 | 14630 | 71 |
| 443 | 20240522 | 115500 | 1259845570 | 14630 | 14620 | 14630 | 14620 | 33 |
| 444 | 20240522 | 115400 | 1259362970 | 14630 | 14630 | 14630 | 14620 | 63 |
| 445 | 20240522 | 115300 | 1258441380 | 14630 | 14630 | 14630 | 14620 | 23 |
| 446 | 20240522 | 115200 | 1258104920 | 14620 | 14630 | 14630 | 14620 | 21 |
| 447 | 20240522 | 115100 | 1257797820 | 14630 | 14630 | 14630 | 14620 | 54 |
| 448 | 20240522 | 115000 | 1257007940 | 14630 | 14620 | 14630 | 14620 | 29 |
| 449 | 20240522 | 114900 | 1256583830 | 14630 | 14620 | 14630 | 14620 | 9 |
| 450 | 20240522 | 114800 | 1256452200 | 14610 | 14620 | 14620 | 14600 | 20 |
| 451 | 20240522 | 114700 | 1256160100 | 14610 | 14620 | 14620 | 14600 | 532 |
| 452 | 20240522 | 114600 | 1248391990 | 14620 | 14620 | 14620 | 14610 | 33 |
| 453 | 20240522 | 114500 | 1247909570 | 14620 | 14620 | 14630 | 14620 | 10 |
| 454 | 20240522 | 114400 | 1247763330 | 14610 | 14620 | 14620 | 14610 | 17 |
| 455 | 20240522 | 114300 | 1247514860 | 14610 | 14620 | 14620 | 14610 | 23 |
| 456 | 20240522 | 114200 | 1247178700 | 14610 | 14610 | 14620 | 14610 | 532 |
| 457 | 20240522 | 114100 | 1239405110 | 14610 | 14610 | 14610 | 14600 | 23 |
| 458 | 20240522 | 114000 | 1239069230 | 14590 | 14610 | 14610 | 14590 | 397 |
| 459 | 20240522 | 113900 | 1233273010 | 14600 | 14580 | 14600 | 14570 | 1500 |
| 460 | 20240522 | 113800 | 1211396580 | 14570 | 14560 | 14580 | 14560 | 958 |
| 461 | 20240522 | 113700 | 1197429510 | 14570 | 14550 | 14570 | 14550 | 350 |
| 462 | 20240522 | 113600 | 1192331210 | 14550 | 14600 | 14600 | 14550 | 835 |
| 463 | 20240522 | 113500 | 1180169470 | 14600 | 14600 | 14610 | 14600 | 32 |
| 464 | 20240522 | 113400 | 1179702020 | 14610 | 14640 | 14640 | 14600 | 2977 |
| 465 | 20240522 | 113300 | 1136208000 | 14650 | 14660 | 14660 | 14650 | 518 |
| 466 | 20240522 | 113200 | 1128619250 | 14650 | 14650 | 14660 | 14640 | 89 |
| 467 | 20240522 | 113100 | 1127315380 | 14650 | 14650 | 14660 | 14650 | 18 |
| 468 | 20240522 | 113000 | 1127051610 | 14650 | 14640 | 14650 | 14640 | 26 |
| 469 | 20240522 | 112900 | 1126670890 | 14640 | 14650 | 14660 | 14640 | 44 |
| 470 | 20240522 | 112800 | 1126026410 | 14650 | 14670 | 14670 | 14650 | 199 |
| 471 | 20240522 | 112700 | 1123107310 | 14670 | 14670 | 14680 | 14670 | 24 |
| 472 | 20240522 | 112600 | 1122755150 | 14670 | 14660 | 14670 | 14660 | 30 |
| 473 | 20240522 | 112500 | 1122315230 | 14670 | 14680 | 14680 | 14670 | 148 |
| 474 | 20240522 | 112400 | 1120144030 | 14680 | 14660 | 14680 | 14660 | 96 |
| 475 | 20240522 | 112300 | 1118735640 | 14650 | 14710 | 14710 | 14650 | 10 |
| 476 | 20240522 | 112200 | 1118589080 | 14720 | 14630 | 14720 | 14620 | 512 |
| 477 | 20240522 | 112100 | 1111097300 | 14630 | 14640 | 14640 | 14630 | 4848 |
| 478 | 20240522 | 112000 | 1040123850 | 14620 | 14630 | 14640 | 14620 | 555 |
| 479 | 20240522 | 111900 | 1032008400 | 14630 | 14660 | 14660 | 14630 | 5230 |
| 480 | 20240522 | 111800 | 955435480 | 14650 | 14660 | 14660 | 14650 | 584 |
| 481 | 20240522 | 111700 | 946879800 | 14650 | 14640 | 14670 | 14630 | 628 |
| 482 | 20240522 | 111600 | 937681660 | 14640 | 14680 | 14680 | 14640 | 785 |
| 483 | 20240522 | 111500 | 926175570 | 14670 | 14710 | 14710 | 14670 | 226 |
| 484 | 20240522 | 111400 | 922854050 | 14680 | 14670 | 14680 | 14670 | 30 |
| 485 | 20240522 | 111300 | 922413840 | 14670 | 14660 | 14680 | 14660 | 94 |
| 486 | 20240522 | 111200 | 921034850 | 14670 | 14670 | 14670 | 14660 | 169 |
| 487 | 20240522 | 111100 | 918556680 | 14680 | 14680 | 14680 | 14670 | 74 |
| 488 | 20240522 | 111000 | 917470960 | 14690 | 14680 | 14690 | 14670 | 137 |
| 489 | 20240522 | 110900 | 915459780 | 14690 | 14700 | 14710 | 14680 | 168 |
| 490 | 20240522 | 110800 | 912991310 | 14700 | 14690 | 14700 | 14680 | 25 |
| 491 | 20240522 | 110700 | 912624150 | 14690 | 14690 | 14690 | 14680 | 32 |
| 492 | 20240522 | 110600 | 912154210 | 14680 | 14680 | 14690 | 14670 | 30 |
| 493 | 20240522 | 110500 | 911713720 | 14680 | 14670 | 14680 | 14670 | 32 |
| 494 | 20240522 | 110400 | 911244240 | 14670 | 14680 | 14690 | 14650 | 204 |
| 495 | 20240522 | 110300 | 908250810 | 14670 | 14750 | 14750 | 14670 | 11016 |
| 496 | 20240522 | 110200 | 746167050 | 14750 | 14740 | 14750 | 14740 | 36 |
| 497 | 20240522 | 110100 | 745636290 | 14740 | 14760 | 14760 | 14740 | 313 |
| 498 | 20240522 | 110000 | 741019600 | 14770 | 14770 | 14770 | 14760 | 16 |
| 499 | 20240522 | 105900 | 740783350 | 14760 | 14770 | 14770 | 14760 | 20 |
| 500 | 20240522 | 105800 | 740488070 | 14760 | 14760 | 14760 | 14750 | 26 |
| 501 | 20240522 | 105700 | 740104480 | 14750 | 14750 | 14760 | 14750 | 21 |
| 502 | 20240522 | 105600 | 739794640 | 14760 | 14770 | 14770 | 14760 | 9 |
| 503 | 20240522 | 105500 | 739661760 | 14760 | 14800 | 14800 | 14760 | 574 |
| 504 | 20240522 | 105400 | 731183620 | 14800 | 14800 | 14800 | 14800 | 8 |
| 505 | 20240522 | 105300 | 731065220 | 14800 | 14810 | 14810 | 14800 | 462 |
| 506 | 20240522 | 105200 | 724227570 | 14810 | 14810 | 14810 | 14800 | 10 |
| 507 | 20240522 | 105100 | 724079490 | 14810 | 14840 | 14840 | 14810 | 309 |
| 508 | 20240522 | 105000 | 719499330 | 14840 | 14830 | 14840 | 14830 | 11 |
| 509 | 20240522 | 104900 | 719336120 | 14830 | 14850 | 14860 | 14820 | 115 |
| 510 | 20240522 | 104800 | 717628630 | 14850 | 14840 | 14850 | 14790 | 274 |
| 511 | 20240522 | 104700 | 713570840 | 14820 | 14820 | 14910 | 14810 | 1370 |
| 512 | 20240522 | 104600 | 693268960 | 14820 | 14820 | 14820 | 14820 | 9 |
| 513 | 20240522 | 104500 | 693135580 | 14810 | 14820 | 14820 | 14810 | 10 |
| 514 | 20240522 | 104400 | 692987400 | 14810 | 14800 | 14810 | 14800 | 16 |
| 515 | 20240522 | 104300 | 692750560 | 14800 | 14790 | 14800 | 14790 | 60 |
| 516 | 20240522 | 104200 | 691863000 | 14790 | 14770 | 14790 | 14770 | 154 |
| 517 | 20240522 | 104100 | 689586620 | 14770 | 14770 | 14770 | 14760 | 30 |
| 518 | 20240522 | 104000 | 689143540 | 14770 | 14770 | 14770 | 14760 | 20 |
| 519 | 20240522 | 103900 | 688848250 | 14770 | 14770 | 14770 | 14760 | 25 |
| 520 | 20240522 | 103800 | 688479020 | 14750 | 14750 | 14750 | 14750 | 304 |
| 521 | 20240522 | 103700 | 683995020 | 14750 | 14750 | 14750 | 14740 | 11 |
| 522 | 20240522 | 103600 | 683832790 | 14750 | 14740 | 14750 | 14740 | 7 |
| 523 | 20240522 | 103500 | 683729580 | 14740 | 14740 | 14740 | 14730 | 400 |
| 524 | 20240522 | 103400 | 677833600 | 14740 | 14740 | 14740 | 14740 | 10 |
| 525 | 20240522 | 103300 | 677686200 | 14750 | 14730 | 14750 | 14730 | 7 |
| 526 | 20240522 | 103200 | 677583010 | 14730 | 14720 | 14730 | 14720 | 53 |
| 527 | 20240522 | 103100 | 676802740 | 14730 | 14750 | 14750 | 14730 | 134 |
| 528 | 20240522 | 103000 | 674827650 | 14750 | 14730 | 14750 | 14730 | 19 |
| 529 | 20240522 | 102900 | 674547700 | 14730 | 14720 | 14730 | 14720 | 56 |
| 530 | 20240522 | 102800 | 673723290 | 14730 | 14740 | 14740 | 14720 | 326 |
| 531 | 20240522 | 102700 | 668924240 | 14730 | 14750 | 14750 | 14730 | 3842 |
| 532 | 20240522 | 102600 | 612294630 | 14760 | 14760 | 14770 | 14760 | 413 |
| 533 | 20240522 | 102500 | 606195790 | 14760 | 14760 | 14760 | 14760 | 326 |
| 534 | 20240522 | 102400 | 601384030 | 14750 | 14760 | 14760 | 14750 | 61 |
| 535 | 20240522 | 102300 | 600483680 | 14760 | 14750 | 14760 | 14750 | 229 |
| 536 | 20240522 | 102200 | 597103680 | 14740 | 14760 | 14760 | 14740 | 40 |
| 537 | 20240522 | 102100 | 596513640 | 14760 | 14780 | 14780 | 14740 | 340 |
| 538 | 20240522 | 102000 | 591495010 | 14780 | 14740 | 14780 | 14740 | 152 |
| 539 | 20240522 | 101900 | 589249290 | 14750 | 14760 | 14760 | 14750 | 20 |
| 540 | 20240522 | 101800 | 588954250 | 14740 | 14800 | 14800 | 14730 | 732 |
| 541 | 20240522 | 101700 | 578158350 | 14770 | 14800 | 14800 | 14770 | 205 |
| 542 | 20240522 | 101600 | 575127530 | 14820 | 14820 | 14820 | 14820 | 5 |
| 543 | 20240522 | 101500 | 575053430 | 14760 | 14770 | 14770 | 14760 | 10 |
| 544 | 20240522 | 101400 | 574905780 | 14760 | 14760 | 14760 | 14760 | 78 |
| 545 | 20240522 | 101300 | 573754500 | 14750 | 14790 | 14790 | 14750 | 1619 |
| 546 | 20240522 | 101200 | 549851670 | 14790 | 14800 | 14840 | 14790 | 14 |
| 547 | 20240522 | 101100 | 549644440 | 14780 | 14790 | 14790 | 14770 | 101 |
| 548 | 20240522 | 101000 | 548152270 | 14790 | 14810 | 14810 | 14790 | 1250 |
| 549 | 20240522 | 100900 | 529651800 | 14800 | 14840 | 14840 | 14800 | 1431 |
| 550 | 20240522 | 100800 | 508456990 | 14820 | 14830 | 14830 | 14820 | 40 |
| 551 | 20240522 | 100700 | 507864140 | 14820 | 14880 | 14890 | 14820 | 1771 |
| 552 | 20240522 | 100600 | 481573740 | 14880 | 14880 | 14890 | 14880 | 22 |
| 553 | 20240522 | 100500 | 481246340 | 14860 | 14860 | 14860 | 14860 | 144 |
| 554 | 20240522 | 100400 | 479106500 | 14860 | 14860 | 14860 | 14860 | 9 |
| 555 | 20240522 | 100300 | 478972760 | 14860 | 14860 | 14860 | 14860 | 8 |
| 556 | 20240522 | 100200 | 478853880 | 14860 | 14860 | 14860 | 14850 | 89 |
| 557 | 20240522 | 100100 | 477532140 | 14840 | 14840 | 14840 | 14840 | 4 |
| 558 | 20240522 | 100000 | 477472780 | 14840 | 14840 | 14840 | 14840 | 10 |
| 559 | 20240522 | 095900 | 477324380 | 14830 | 14840 | 14840 | 14830 | 108 |
| 560 | 20240522 | 095800 | 475721700 | 14820 | 14830 | 14830 | 14820 | 67 |
| 561 | 20240522 | 095700 | 474728720 | 14810 | 14820 | 14820 | 14810 | 37 |
| 562 | 20240522 | 095600 | 474180660 | 14800 | 14840 | 14840 | 14800 | 1732 |
| 563 | 20240522 | 095500 | 448525250 | 14840 | 14850 | 14850 | 14840 | 201 |
| 564 | 20240522 | 095400 | 445542320 | 14840 | 14830 | 14840 | 14830 | 38 |
| 565 | 20240522 | 095300 | 444978420 | 14830 | 14840 | 14840 | 14830 | 251 |
| 566 | 20240522 | 095200 | 441256050 | 14820 | 14840 | 14850 | 14820 | 1858 |
| 567 | 20240522 | 095100 | 413679040 | 14840 | 14840 | 14840 | 14840 | 59 |
| 568 | 20240522 | 095000 | 412803480 | 14840 | 14820 | 14840 | 14810 | 88 |
| 569 | 20240522 | 094900 | 411498830 | 14820 | 14870 | 14880 | 14810 | 13222 |
| 570 | 20240522 | 094800 | 215035510 | 14880 | 14890 | 14890 | 14870 | 723 |
| 571 | 20240522 | 094700 | 204282360 | 14900 | 14900 | 14900 | 14900 | 15 |
| 572 | 20240522 | 094600 | 204058860 | 14920 | 14890 | 14920 | 14870 | 185 |
| 573 | 20240522 | 094500 | 201305920 | 14890 | 14930 | 14930 | 14890 | 912 |
| 574 | 20240522 | 094400 | 187708170 | 14930 | 14930 | 14930 | 14930 | 0 |
| 575 | 20240522 | 094300 | 187708170 | 14930 | 14930 | 14930 | 14930 | 15 |
| 576 | 20240522 | 094200 | 187484220 | 14960 | 14960 | 14960 | 14950 | 41 |
| 577 | 20240522 | 094100 | 186870910 | 14960 | 15010 | 15010 | 14960 | 7 |
| 578 | 20240522 | 094000 | 186766140 | 15010 | 14920 | 15010 | 14920 | 2431 |
| 579 | 20240522 | 093900 | 150323870 | 14930 | 14930 | 14930 | 14930 | 67 |
| 580 | 20240522 | 093800 | 149323560 | 14960 | 14980 | 14980 | 14960 | 10 |
| 581 | 20240522 | 093700 | 149173790 | 14980 | 14970 | 14980 | 14970 | 60 |
| 582 | 20240522 | 093600 | 148275580 | 14910 | 14910 | 14910 | 14910 | 247 |
| 583 | 20240522 | 093500 | 144592810 | 14910 | 14900 | 14910 | 14900 | 26 |
| 584 | 20240522 | 093400 | 144205400 | 14980 | 14980 | 14980 | 14980 | 1 |
| 585 | 20240522 | 093300 | 144190420 | 14900 | 14950 | 14970 | 14900 | 122 |
| 586 | 20240522 | 093200 | 142365660 | 14950 | 14940 | 14950 | 14940 | 238 |
| 587 | 20240522 | 093100 | 138807770 | 14950 | 14960 | 14960 | 14900 | 1198 |
| 588 | 20240522 | 093000 | 120944470 | 14960 | 14960 | 14970 | 14960 | 9 |
| 589 | 20240522 | 092900 | 120809800 | 14980 | 14940 | 14980 | 14940 | 16 |
| 590 | 20240522 | 092800 | 120570430 | 14950 | 14950 | 14950 | 14950 | 6 |
| 591 | 20240522 | 092700 | 120480730 | 14940 | 14940 | 14940 | 14940 | 4 |
| 592 | 20240522 | 092600 | 120420970 | 14940 | 14940 | 14940 | 14940 | 0 |
| 593 | 20240522 | 092500 | 120420970 | 14940 | 14950 | 14950 | 14940 | 197 |
| 594 | 20240522 | 092400 | 117476830 | 14950 | 14930 | 14950 | 14930 | 618 |
| 595 | 20240522 | 092300 | 108247450 | 14850 | 14920 | 14920 | 14850 | 231 |
| 596 | 20240522 | 092200 | 104806090 | 14930 | 14930 | 14930 | 14930 | 25 |
| 597 | 20240522 | 092100 | 104432840 | 14930 | 14910 | 14930 | 14910 | 224 |
| 598 | 20240522 | 092000 | 101091980 | 14910 | 14910 | 14910 | 14910 | 0 |
| 599 | 20240522 | 091900 | 101091980 | 14910 | 14850 | 14930 | 14850 | 16 |
| 600 | 20240522 | 091800 | 100854000 | 14860 | 14860 | 14860 | 14860 | 30 |
| 601 | 20240522 | 091700 | 100408200 | 14860 | 14900 | 14930 | 14850 | 45 |
| 602 | 20240522 | 091600 | 99738580 | 14900 | 14910 | 14930 | 14900 | 11 |
| 603 | 20240522 | 091500 | 99574510 | 14940 | 14860 | 14940 | 14860 | 53 |
| 604 | 20240522 | 091400 | 98783330 | 14890 | 14860 | 14890 | 14860 | 6 |
| 605 | 20240522 | 091300 | 98694140 | 14940 | 14940 | 14940 | 14940 | 1 |
| 606 | 20240522 | 091200 | 98679200 | 14850 | 14940 | 14940 | 14850 | 150 |
| 607 | 20240522 | 091100 | 96451610 | 14940 | 14950 | 14950 | 14940 | 152 |
| 608 | 20240522 | 091000 | 94180720 | 14870 | 14820 | 14870 | 14820 | 217 |
| 609 | 20240522 | 090900 | 90957740 | 14840 | 14850 | 14850 | 14810 | 409 |
| 610 | 20240522 | 090800 | 84888270 | 14860 | 14960 | 14960 | 14860 | 1584 |
| 611 | 20240522 | 090700 | 61296330 | 14910 | 14930 | 14930 | 14910 | 1175 |
| 612 | 20240522 | 090600 | 43775480 | 14920 | 14920 | 14920 | 14920 | 0 |
| 613 | 20240522 | 090500 | 43775480 | 14920 | 14920 | 14920 | 14920 | 144 |
| 614 | 20240522 | 090400 | 41627000 | 14970 | 14900 | 14970 | 14900 | 187 |
| 615 | 20240522 | 090300 | 38840560 | 14910 | 15000 | 15000 | 14910 | 1237 |
| 616 | 20240522 | 090200 | 20386660 | 15000 | 15020 | 15040 | 14930 | 961 |
| 617 | 20240522 | 090100 | 5983700 | 15020 | 15140 | 15140 | 15020 | 109 |
| 618 | 20240522 | 090000 | 4346040 | 15020 | 15150 | 15150 | 15020 | 287 |