31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 3 | 20240522 | 192200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 4 | 20240522 | 192100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 5 | 20240522 | 192000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 6 | 20240522 | 191900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 7 | 20240522 | 191800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 8 | 20240522 | 191700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 9 | 20240522 | 191600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 10 | 20240522 | 191500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 11 | 20240522 | 191400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 12 | 20240522 | 191300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 13 | 20240522 | 191200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 14 | 20240522 | 191100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 15 | 20240522 | 191000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 16 | 20240522 | 190900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 17 | 20240522 | 190800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 18 | 20240522 | 190700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 19 | 20240522 | 190600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 20 | 20240522 | 190500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 21 | 20240522 | 190400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 22 | 20240522 | 190300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 23 | 20240522 | 190200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 24 | 20240522 | 190100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 25 | 20240522 | 190000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 26 | 20240522 | 185900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 27 | 20240522 | 185800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 28 | 20240522 | 185700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 29 | 20240522 | 185600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 30 | 20240522 | 185500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 31 | 20240522 | 185400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 32 | 20240522 | 185300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 33 | 20240522 | 185200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 34 | 20240522 | 185100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 35 | 20240522 | 185000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 36 | 20240522 | 184900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 37 | 20240522 | 184800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 38 | 20240522 | 184700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 39 | 20240522 | 184600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 40 | 20240522 | 184500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 41 | 20240522 | 184400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 42 | 20240522 | 184300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 43 | 20240522 | 184200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 44 | 20240522 | 184100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 45 | 20240522 | 184000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 46 | 20240522 | 183900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 47 | 20240522 | 183800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 48 | 20240522 | 183700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 49 | 20240522 | 183600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 50 | 20240522 | 183500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 51 | 20240522 | 183400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 52 | 20240522 | 183300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 53 | 20240522 | 183200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 54 | 20240522 | 183100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 55 | 20240522 | 183000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 56 | 20240522 | 182900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 57 | 20240522 | 182800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 58 | 20240522 | 182700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 59 | 20240522 | 182600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 60 | 20240522 | 182500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 61 | 20240522 | 182400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 62 | 20240522 | 182300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 63 | 20240522 | 182200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 64 | 20240522 | 182100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 65 | 20240522 | 182000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 66 | 20240522 | 181900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 67 | 20240522 | 181800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 68 | 20240522 | 181700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 69 | 20240522 | 181600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 70 | 20240522 | 181500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 71 | 20240522 | 181400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 72 | 20240522 | 181300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 73 | 20240522 | 181200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 74 | 20240522 | 181100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 75 | 20240522 | 181000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 76 | 20240522 | 180900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 77 | 20240522 | 180800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 78 | 20240522 | 180700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 79 | 20240522 | 180600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 80 | 20240522 | 180500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 81 | 20240522 | 180400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 82 | 20240522 | 180300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 83 | 20240522 | 180200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 84 | 20240522 | 180100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 85 | 20240522 | 180000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 86 | 20240522 | 175900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 87 | 20240522 | 175800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 88 | 20240522 | 175700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 89 | 20240522 | 175600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 90 | 20240522 | 175500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 91 | 20240522 | 175400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 92 | 20240522 | 175300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 93 | 20240522 | 175200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 94 | 20240522 | 175100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 95 | 20240522 | 175000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 96 | 20240522 | 174900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 97 | 20240522 | 174800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 98 | 20240522 | 174700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 99 | 20240522 | 174600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 100 | 20240522 | 174500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 101 | 20240522 | 174400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 102 | 20240522 | 174300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 103 | 20240522 | 174200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 104 | 20240522 | 174100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 105 | 20240522 | 174000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 106 | 20240522 | 173900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 107 | 20240522 | 173800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 108 | 20240522 | 173700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 109 | 20240522 | 173600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 110 | 20240522 | 173500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 111 | 20240522 | 173400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 112 | 20240522 | 173300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 113 | 20240522 | 173200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 114 | 20240522 | 173100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 115 | 20240522 | 173000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 116 | 20240522 | 172900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 117 | 20240522 | 172800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 118 | 20240522 | 172700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 119 | 20240522 | 172600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 120 | 20240522 | 172500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 121 | 20240522 | 172400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 122 | 20240522 | 172300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 123 | 20240522 | 172200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 124 | 20240522 | 172100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 125 | 20240522 | 172000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 126 | 20240522 | 171900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 127 | 20240522 | 171800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 128 | 20240522 | 171700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 129 | 20240522 | 171600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 130 | 20240522 | 171500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 131 | 20240522 | 171400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 132 | 20240522 | 171300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 133 | 20240522 | 171200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 134 | 20240522 | 171100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 135 | 20240522 | 171000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 136 | 20240522 | 170900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 137 | 20240522 | 170800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 138 | 20240522 | 170700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 139 | 20240522 | 170600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 140 | 20240522 | 170500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 141 | 20240522 | 170400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 142 | 20240522 | 170300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 143 | 20240522 | 170200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 144 | 20240522 | 170100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 145 | 20240522 | 170000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 146 | 20240522 | 165900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 147 | 20240522 | 165800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 148 | 20240522 | 165700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 149 | 20240522 | 165600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 150 | 20240522 | 165500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 151 | 20240522 | 165400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 152 | 20240522 | 165300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 153 | 20240522 | 165200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 154 | 20240522 | 165100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 155 | 20240522 | 165000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 156 | 20240522 | 164900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 157 | 20240522 | 164800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 158 | 20240522 | 164700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 159 | 20240522 | 164600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 160 | 20240522 | 164500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 161 | 20240522 | 164400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 162 | 20240522 | 164300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 163 | 20240522 | 164200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 164 | 20240522 | 164100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 165 | 20240522 | 164000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 166 | 20240522 | 163900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 167 | 20240522 | 163800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 168 | 20240522 | 163700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 169 | 20240522 | 163600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 170 | 20240522 | 163500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 171 | 20240522 | 163400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 172 | 20240522 | 163300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 173 | 20240522 | 163200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 174 | 20240522 | 163100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 175 | 20240522 | 163000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 176 | 20240522 | 162900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 177 | 20240522 | 162800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 178 | 20240522 | 162700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 179 | 20240522 | 162600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 180 | 20240522 | 162500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 181 | 20240522 | 162400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 182 | 20240522 | 162300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 183 | 20240522 | 162200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 184 | 20240522 | 162100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 185 | 20240522 | 162000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 186 | 20240522 | 161900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 187 | 20240522 | 161800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 188 | 20240522 | 161700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 189 | 20240522 | 161600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 190 | 20240522 | 161500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 191 | 20240522 | 161400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 192 | 20240522 | 161300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 193 | 20240522 | 161200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 194 | 20240522 | 161100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 195 | 20240522 | 161000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 196 | 20240522 | 160900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 197 | 20240522 | 160800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 198 | 20240522 | 160700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 199 | 20240522 | 160600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 200 | 20240522 | 160500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 201 | 20240522 | 160400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 202 | 20240522 | 160300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 203 | 20240522 | 160200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 204 | 20240522 | 160100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 205 | 20240522 | 160000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 206 | 20240522 | 155900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 207 | 20240522 | 155800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 208 | 20240522 | 155700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 209 | 20240522 | 155600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 210 | 20240522 | 155500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 211 | 20240522 | 155400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 212 | 20240522 | 155300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 213 | 20240522 | 155200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 214 | 20240522 | 155100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 215 | 20240522 | 155000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 216 | 20240522 | 154900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 217 | 20240522 | 154800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 218 | 20240522 | 154700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 219 | 20240522 | 154600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 220 | 20240522 | 154500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 221 | 20240522 | 154400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 222 | 20240522 | 154300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 223 | 20240522 | 154200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 224 | 20240522 | 154100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 225 | 20240522 | 154000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 226 | 20240522 | 153900 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 227 | 20240522 | 153800 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 228 | 20240522 | 153700 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 229 | 20240522 | 153600 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 230 | 20240522 | 153500 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 231 | 20240522 | 153400 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 232 | 20240522 | 153300 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 233 | 20240522 | 153200 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 234 | 20240522 | 153100 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 0 |
| 235 | 20240522 | 153000 | 4529301800 | 6370 | 6370 | 6370 | 6370 | 5870 |
| 236 | 20240522 | 152900 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20240522 | 152800 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 238 | 20240522 | 152700 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 239 | 20240522 | 152600 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 240 | 20240522 | 152500 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 241 | 20240522 | 152400 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 242 | 20240522 | 152300 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 243 | 20240522 | 152200 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 244 | 20240522 | 152100 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 245 | 20240522 | 152000 | 4491909900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20240522 | 151900 | 4491909900 | 6380 | 6380 | 6380 | 6340 | 1615 |
| 247 | 20240522 | 151800 | 4481633860 | 6380 | 6360 | 6380 | 6360 | 630 |
| 248 | 20240522 | 151700 | 4477619650 | 6370 | 6380 | 6380 | 6360 | 169 |
| 249 | 20240522 | 151600 | 4476544680 | 6350 | 6370 | 6380 | 6350 | 531 |
| 250 | 20240522 | 151500 | 4473158000 | 6380 | 6360 | 6380 | 6350 | 5406 |
| 251 | 20240522 | 151400 | 4438766270 | 6380 | 6370 | 6380 | 6360 | 119 |
| 252 | 20240522 | 151300 | 4438008730 | 6380 | 6370 | 6380 | 6370 | 1005 |
| 253 | 20240522 | 151200 | 4431606860 | 6360 | 6380 | 6380 | 6360 | 215 |
| 254 | 20240522 | 151100 | 4430239350 | 6370 | 6370 | 6370 | 6370 | 64 |
| 255 | 20240522 | 151000 | 4429831670 | 6360 | 6370 | 6380 | 6360 | 588 |
| 256 | 20240522 | 150900 | 4426086510 | 6380 | 6380 | 6380 | 6370 | 469 |
| 257 | 20240522 | 150800 | 4423098410 | 6380 | 6380 | 6380 | 6380 | 120 |
| 258 | 20240522 | 150700 | 4422332810 | 6380 | 6380 | 6380 | 6380 | 17 |
| 259 | 20240522 | 150600 | 4422224350 | 6380 | 6360 | 6380 | 6360 | 172 |
| 260 | 20240522 | 150500 | 4421128530 | 6380 | 6380 | 6380 | 6380 | 510 |
| 261 | 20240522 | 150400 | 4417874730 | 6380 | 6380 | 6380 | 6360 | 1628 |
| 262 | 20240522 | 150300 | 4407507420 | 6380 | 6360 | 6380 | 6360 | 2378 |
| 263 | 20240522 | 150200 | 4392382940 | 6370 | 6380 | 6380 | 6370 | 897 |
| 264 | 20240522 | 150100 | 4386668970 | 6380 | 6380 | 6380 | 6380 | 677 |
| 265 | 20240522 | 150000 | 4382349710 | 6390 | 6390 | 6390 | 6390 | 524 |
| 266 | 20240522 | 145900 | 4379001350 | 6390 | 6380 | 6390 | 6380 | 12 |
| 267 | 20240522 | 145800 | 4378924710 | 6390 | 6390 | 6390 | 6390 | 112 |
| 268 | 20240522 | 145700 | 4378209030 | 6390 | 6380 | 6390 | 6380 | 228 |
| 269 | 20240522 | 145600 | 4376754360 | 6380 | 6380 | 6390 | 6380 | 457 |
| 270 | 20240522 | 145500 | 4373838690 | 6380 | 6390 | 6400 | 6380 | 99 |
| 271 | 20240522 | 145400 | 4373206100 | 6400 | 6390 | 6400 | 6390 | 24 |
| 272 | 20240522 | 145300 | 4373052720 | 6400 | 6400 | 6400 | 6380 | 16 |
| 273 | 20240522 | 145200 | 4372950400 | 6380 | 6380 | 6400 | 6370 | 2295 |
| 274 | 20240522 | 145100 | 4358299400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 275 | 20240522 | 145000 | 4358299400 | 6380 | 6360 | 6380 | 6360 | 2433 |
| 276 | 20240522 | 144900 | 4342799330 | 6370 | 6350 | 6370 | 6350 | 1002 |
| 277 | 20240522 | 144800 | 4336436590 | 6370 | 6360 | 6370 | 6350 | 4150 |
| 278 | 20240522 | 144700 | 4310039840 | 6360 | 6370 | 6370 | 6360 | 520 |
| 279 | 20240522 | 144600 | 4306732550 | 6360 | 6350 | 6370 | 6350 | 2357 |
| 280 | 20240522 | 144500 | 4291760560 | 6360 | 6360 | 6360 | 6360 | 590 |
| 281 | 20240522 | 144400 | 4288008160 | 6360 | 6340 | 6360 | 6340 | 1068 |
| 282 | 20240522 | 144300 | 4281227290 | 6340 | 6330 | 6340 | 6320 | 676 |
| 283 | 20240522 | 144200 | 4276951720 | 6330 | 6320 | 6330 | 6320 | 687 |
| 284 | 20240522 | 144100 | 4272609720 | 6320 | 6320 | 6320 | 6290 | 2049 |
| 285 | 20240522 | 144000 | 4259707600 | 6310 | 6330 | 6330 | 6310 | 2 |
| 286 | 20240522 | 143900 | 4259694960 | 6290 | 6330 | 6330 | 6290 | 5498 |
| 287 | 20240522 | 143800 | 4225076320 | 6300 | 6310 | 6310 | 6300 | 969 |
| 288 | 20240522 | 143700 | 4218968880 | 6300 | 6350 | 6350 | 6300 | 2583 |
| 289 | 20240522 | 143600 | 4202635510 | 6340 | 6340 | 6340 | 6340 | 167 |
| 290 | 20240522 | 143500 | 4201576730 | 6360 | 6350 | 6360 | 6350 | 3 |
| 291 | 20240522 | 143400 | 4201557660 | 6350 | 6360 | 6360 | 6350 | 76 |
| 292 | 20240522 | 143300 | 4201074560 | 6360 | 6350 | 6360 | 6350 | 100 |
| 293 | 20240522 | 143200 | 4200439030 | 6360 | 6340 | 6360 | 6340 | 10 |
| 294 | 20240522 | 143100 | 4200375590 | 6340 | 6330 | 6340 | 6330 | 592 |
| 295 | 20240522 | 143000 | 4196627150 | 6330 | 6330 | 6330 | 6330 | 43 |
| 296 | 20240522 | 142900 | 4196354960 | 6330 | 6330 | 6330 | 6330 | 57 |
| 297 | 20240522 | 142800 | 4195994150 | 6330 | 6330 | 6330 | 6330 | 185 |
| 298 | 20240522 | 142700 | 4194823100 | 6320 | 6320 | 6320 | 6320 | 3 |
| 299 | 20240522 | 142600 | 4194804140 | 6320 | 6330 | 6330 | 6320 | 70 |
| 300 | 20240522 | 142500 | 4194361510 | 6330 | 6330 | 6330 | 6330 | 1 |
| 301 | 20240522 | 142400 | 4194355180 | 6330 | 6310 | 6330 | 6310 | 403 |
| 302 | 20240522 | 142300 | 4191810370 | 6310 | 6310 | 6310 | 6300 | 185 |
| 303 | 20240522 | 142200 | 4190643120 | 6310 | 6300 | 6310 | 6300 | 571 |
| 304 | 20240522 | 142100 | 4187040700 | 6290 | 6290 | 6300 | 6290 | 118 |
| 305 | 20240522 | 142000 | 4186298250 | 6290 | 6290 | 6290 | 6290 | 100 |
| 306 | 20240522 | 141900 | 4185669250 | 6280 | 6300 | 6300 | 6270 | 472 |
| 307 | 20240522 | 141800 | 4182701740 | 6270 | 6310 | 6320 | 6270 | 15364 |
| 308 | 20240522 | 141700 | 4086001570 | 6330 | 6380 | 6380 | 6300 | 26819 |
| 309 | 20240522 | 141600 | 3916366250 | 6380 | 6370 | 6380 | 6370 | 499 |
| 310 | 20240522 | 141500 | 3913187610 | 6380 | 6380 | 6380 | 6370 | 703 |
| 311 | 20240522 | 141400 | 3908709470 | 6370 | 6380 | 6380 | 6370 | 32 |
| 312 | 20240522 | 141300 | 3908505500 | 6380 | 6370 | 6380 | 6370 | 102 |
| 313 | 20240522 | 141200 | 3907855740 | 6370 | 6370 | 6370 | 6360 | 2097 |
| 314 | 20240522 | 141100 | 3894517770 | 6370 | 6370 | 6370 | 6370 | 673 |
| 315 | 20240522 | 141000 | 3890230760 | 6380 | 6380 | 6390 | 6370 | 2339 |
| 316 | 20240522 | 140900 | 3875310160 | 6380 | 6380 | 6380 | 6380 | 7 |
| 317 | 20240522 | 140800 | 3875265500 | 6380 | 6380 | 6380 | 6380 | 308 |
| 318 | 20240522 | 140700 | 3873300460 | 6390 | 6390 | 6390 | 6390 | 58 |
| 319 | 20240522 | 140600 | 3872929840 | 6400 | 6390 | 6400 | 6390 | 3 |
| 320 | 20240522 | 140500 | 3872910660 | 6400 | 6400 | 6400 | 6400 | 2 |
| 321 | 20240522 | 140400 | 3872897860 | 6390 | 6400 | 6400 | 6390 | 640 |
| 322 | 20240522 | 140300 | 3868808190 | 6400 | 6370 | 6400 | 6370 | 364 |
| 323 | 20240522 | 140200 | 3866480770 | 6390 | 6380 | 6390 | 6380 | 576 |
| 324 | 20240522 | 140100 | 3862800210 | 6380 | 6370 | 6380 | 6370 | 249 |
| 325 | 20240522 | 140000 | 3861213130 | 6390 | 6390 | 6390 | 6390 | 0 |
| 326 | 20240522 | 135900 | 3861213130 | 6390 | 6370 | 6390 | 6360 | 51 |
| 327 | 20240522 | 135800 | 3860888670 | 6360 | 6360 | 6360 | 6360 | 460 |
| 328 | 20240522 | 135700 | 3857963070 | 6370 | 6370 | 6370 | 6360 | 638 |
| 329 | 20240522 | 135600 | 3853901010 | 6370 | 6370 | 6370 | 6370 | 121 |
| 330 | 20240522 | 135500 | 3853130240 | 6390 | 6380 | 6390 | 6370 | 198 |
| 331 | 20240522 | 135400 | 3851867090 | 6390 | 6380 | 6390 | 6380 | 307 |
| 332 | 20240522 | 135300 | 3849906820 | 6390 | 6390 | 6390 | 6390 | 1 |
| 333 | 20240522 | 135200 | 3849900430 | 6390 | 6390 | 6390 | 6390 | 7 |
| 334 | 20240522 | 135100 | 3849855700 | 6390 | 6380 | 6390 | 6380 | 200 |
| 335 | 20240522 | 135000 | 3848578700 | 6390 | 6400 | 6400 | 6390 | 9 |
| 336 | 20240522 | 134900 | 3848521140 | 6400 | 6400 | 6400 | 6370 | 1031 |
| 337 | 20240522 | 134800 | 3841934740 | 6400 | 6400 | 6400 | 6400 | 103 |
| 338 | 20240522 | 134700 | 3841275540 | 6380 | 6390 | 6400 | 6380 | 8021 |
| 339 | 20240522 | 134600 | 3789947120 | 6390 | 6390 | 6390 | 6390 | 538 |
| 340 | 20240522 | 134500 | 3786509300 | 6390 | 6390 | 6390 | 6390 | 10 |
| 341 | 20240522 | 134400 | 3786445400 | 6390 | 6370 | 6390 | 6370 | 2252 |
| 342 | 20240522 | 134300 | 3772077690 | 6380 | 6370 | 6380 | 6370 | 15 |
| 343 | 20240522 | 134200 | 3771982020 | 6380 | 6370 | 6380 | 6370 | 8 |
| 344 | 20240522 | 134100 | 3771931050 | 6360 | 6360 | 6380 | 6360 | 465 |
| 345 | 20240522 | 134000 | 3768973290 | 6360 | 6380 | 6380 | 6360 | 102 |
| 346 | 20240522 | 133900 | 3768324530 | 6380 | 6360 | 6380 | 6360 | 466 |
| 347 | 20240522 | 133800 | 3765356840 | 6370 | 6360 | 6370 | 6360 | 60 |
| 348 | 20240522 | 133700 | 3764975140 | 6370 | 6370 | 6380 | 6370 | 157 |
| 349 | 20240522 | 133600 | 3763974020 | 6380 | 6370 | 6380 | 6360 | 365 |
| 350 | 20240522 | 133500 | 3761649510 | 6360 | 6360 | 6360 | 6360 | 221 |
| 351 | 20240522 | 133400 | 3760243950 | 6360 | 6370 | 6370 | 6360 | 9 |
| 352 | 20240522 | 133300 | 3760186690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 353 | 20240522 | 133200 | 3760186690 | 6380 | 6350 | 6380 | 6350 | 208 |
| 354 | 20240522 | 133100 | 3758865860 | 6340 | 6340 | 6350 | 6340 | 738 |
| 355 | 20240522 | 133000 | 3754186890 | 6350 | 6350 | 6350 | 6350 | 0 |
| 356 | 20240522 | 132900 | 3754186890 | 6350 | 6350 | 6350 | 6350 | 7 |
| 357 | 20240522 | 132800 | 3754142440 | 6350 | 6350 | 6350 | 6350 | 1076 |
| 358 | 20240522 | 132700 | 3747309840 | 6360 | 6360 | 6360 | 6360 | 513 |
| 359 | 20240522 | 132600 | 3744047160 | 6360 | 6370 | 6380 | 6360 | 671 |
| 360 | 20240522 | 132500 | 3739779490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 361 | 20240522 | 132400 | 3739779490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 362 | 20240522 | 132300 | 3739779490 | 6360 | 6400 | 6400 | 6360 | 126 |
| 363 | 20240522 | 132200 | 3738978090 | 6370 | 6390 | 6400 | 6370 | 13153 |
| 364 | 20240522 | 132100 | 3655063830 | 6400 | 6400 | 6400 | 6400 | 22 |
| 365 | 20240522 | 132000 | 3654923030 | 6390 | 6390 | 6390 | 6390 | 2253 |
| 366 | 20240522 | 131900 | 3640526360 | 6400 | 6400 | 6400 | 6400 | 479 |
| 367 | 20240522 | 131800 | 3637460760 | 6400 | 6390 | 6400 | 6390 | 101 |
| 368 | 20240522 | 131700 | 3636814370 | 6400 | 6410 | 6410 | 6400 | 111 |
| 369 | 20240522 | 131600 | 3636103900 | 6410 | 6400 | 6410 | 6400 | 145 |
| 370 | 20240522 | 131500 | 3635175880 | 6410 | 6410 | 6410 | 6410 | 0 |
| 371 | 20240522 | 131400 | 3635175880 | 6410 | 6390 | 6410 | 6390 | 1524 |
| 372 | 20240522 | 131300 | 3625422280 | 6390 | 6400 | 6400 | 6390 | 798 |
| 373 | 20240522 | 131200 | 3620323050 | 6400 | 6400 | 6400 | 6400 | 0 |
| 374 | 20240522 | 131100 | 3620323050 | 6400 | 6400 | 6400 | 6380 | 104 |
| 375 | 20240522 | 131000 | 3619659270 | 6380 | 6380 | 6380 | 6380 | 1644 |
| 376 | 20240522 | 130900 | 3609170550 | 6380 | 6370 | 6380 | 6370 | 818 |
| 377 | 20240522 | 130800 | 3603959880 | 6380 | 6380 | 6380 | 6380 | 0 |
| 378 | 20240522 | 130700 | 3603959880 | 6380 | 6380 | 6380 | 6380 | 7 |
| 379 | 20240522 | 130600 | 3603915220 | 6370 | 6380 | 6380 | 6370 | 405 |
| 380 | 20240522 | 130500 | 3601334930 | 6380 | 6380 | 6380 | 6380 | 0 |
| 381 | 20240522 | 130400 | 3601334930 | 6380 | 6370 | 6380 | 6370 | 116 |
| 382 | 20240522 | 130300 | 3600595740 | 6370 | 6370 | 6370 | 6370 | 500 |
| 383 | 20240522 | 130200 | 3597410740 | 6360 | 6370 | 6370 | 6360 | 27 |
| 384 | 20240522 | 130100 | 3597238950 | 6370 | 6370 | 6370 | 6370 | 4 |
| 385 | 20240522 | 130000 | 3597213470 | 6370 | 6370 | 6370 | 6370 | 3067 |
| 386 | 20240522 | 125900 | 3577676680 | 6380 | 6380 | 6380 | 6380 | 315 |
| 387 | 20240522 | 125800 | 3575666980 | 6380 | 6380 | 6380 | 6380 | 1 |
| 388 | 20240522 | 125700 | 3575660600 | 6380 | 6390 | 6390 | 6380 | 228 |
| 389 | 20240522 | 125600 | 3574205890 | 6400 | 6400 | 6400 | 6400 | 9 |
| 390 | 20240522 | 125500 | 3574148290 | 6380 | 6390 | 6410 | 6380 | 250 |
| 391 | 20240522 | 125400 | 3572552160 | 6390 | 6380 | 6390 | 6380 | 19 |
| 392 | 20240522 | 125300 | 3572430870 | 6410 | 6390 | 6410 | 6390 | 551 |
| 393 | 20240522 | 125200 | 3568901980 | 6410 | 6410 | 6410 | 6410 | 720 |
| 394 | 20240522 | 125100 | 3564286780 | 6410 | 6380 | 6410 | 6380 | 3550 |
| 395 | 20240522 | 125000 | 3541598610 | 6380 | 6380 | 6380 | 6380 | 1 |
| 396 | 20240522 | 124900 | 3541592230 | 6370 | 6370 | 6370 | 6370 | 569 |
| 397 | 20240522 | 124800 | 3537967700 | 6370 | 6370 | 6370 | 6370 | 20 |
| 398 | 20240522 | 124700 | 3537840300 | 6370 | 6370 | 6370 | 6370 | 464 |
| 399 | 20240522 | 124600 | 3534884620 | 6370 | 6370 | 6370 | 6370 | 120 |
| 400 | 20240522 | 124500 | 3534120220 | 6370 | 6370 | 6370 | 6370 | 2 |
| 401 | 20240522 | 124400 | 3534107480 | 6350 | 6340 | 6350 | 6340 | 1824 |
| 402 | 20240522 | 124300 | 3522543290 | 6350 | 6370 | 6370 | 6350 | 1495 |
| 403 | 20240522 | 124200 | 3513048220 | 6360 | 6370 | 6370 | 6360 | 919 |
| 404 | 20240522 | 124100 | 3507203310 | 6370 | 6370 | 6370 | 6370 | 52 |
| 405 | 20240522 | 124000 | 3506872070 | 6360 | 6370 | 6370 | 6360 | 177 |
| 406 | 20240522 | 123900 | 3505746340 | 6370 | 6370 | 6370 | 6370 | 8 |
| 407 | 20240522 | 123800 | 3505695380 | 6360 | 6360 | 6360 | 6360 | 0 |
| 408 | 20240522 | 123700 | 3505695380 | 6360 | 6370 | 6370 | 6360 | 97 |
| 409 | 20240522 | 123600 | 3505078390 | 6360 | 6370 | 6370 | 6360 | 505 |
| 410 | 20240522 | 123500 | 3501866540 | 6370 | 6370 | 6370 | 6370 | 146 |
| 411 | 20240522 | 123400 | 3500936520 | 6370 | 6370 | 6370 | 6370 | 8 |
| 412 | 20240522 | 123300 | 3500885560 | 6370 | 6370 | 6370 | 6360 | 1435 |
| 413 | 20240522 | 123200 | 3491744860 | 6370 | 6370 | 6370 | 6370 | 7 |
| 414 | 20240522 | 123100 | 3491700270 | 6370 | 6360 | 6370 | 6360 | 156 |
| 415 | 20240522 | 123000 | 3490708100 | 6360 | 6360 | 6360 | 6360 | 0 |
| 416 | 20240522 | 122900 | 3490708100 | 6360 | 6360 | 6360 | 6360 | 9 |
| 417 | 20240522 | 122800 | 3490650860 | 6360 | 6350 | 6360 | 6350 | 146 |
| 418 | 20240522 | 122700 | 3489723750 | 6350 | 6350 | 6350 | 6350 | 609 |
| 419 | 20240522 | 122600 | 3485856600 | 6340 | 6350 | 6350 | 6340 | 517 |
| 420 | 20240522 | 122500 | 3482578620 | 6340 | 6360 | 6360 | 6340 | 3711 |
| 421 | 20240522 | 122400 | 3459020950 | 6360 | 6360 | 6360 | 6360 | 110 |
| 422 | 20240522 | 122300 | 3458321350 | 6360 | 6360 | 6360 | 6360 | 1 |
| 423 | 20240522 | 122200 | 3458314990 | 6360 | 6370 | 6370 | 6360 | 3066 |
| 424 | 20240522 | 122100 | 3438808040 | 6370 | 6370 | 6370 | 6370 | 440 |
| 425 | 20240522 | 122000 | 3436005240 | 6380 | 6380 | 6380 | 6380 | 8 |
| 426 | 20240522 | 121900 | 3435954200 | 6380 | 6370 | 6380 | 6370 | 16 |
| 427 | 20240522 | 121800 | 3435852270 | 6380 | 6380 | 6380 | 6370 | 57 |
| 428 | 20240522 | 121700 | 3435488650 | 6380 | 6380 | 6380 | 6380 | 7 |
| 429 | 20240522 | 121600 | 3435443990 | 6370 | 6370 | 6370 | 6370 | 1657 |
| 430 | 20240522 | 121500 | 3424888900 | 6380 | 6380 | 6380 | 6370 | 181 |
| 431 | 20240522 | 121400 | 3423734320 | 6380 | 6380 | 6380 | 6380 | 59 |
| 432 | 20240522 | 121300 | 3423357900 | 6380 | 6380 | 6380 | 6380 | 101 |
| 433 | 20240522 | 121200 | 3422713520 | 6390 | 6380 | 6390 | 6380 | 507 |
| 434 | 20240522 | 121100 | 3419478790 | 6380 | 6380 | 6380 | 6380 | 0 |
| 435 | 20240522 | 121000 | 3419478790 | 6380 | 6390 | 6390 | 6370 | 697 |
| 436 | 20240522 | 120900 | 3415037120 | 6380 | 6380 | 6380 | 6380 | 2203 |
| 437 | 20240522 | 120800 | 3400981980 | 6390 | 6380 | 6390 | 6380 | 11 |
| 438 | 20240522 | 120700 | 3400911790 | 6380 | 6390 | 6390 | 6380 | 134 |
| 439 | 20240522 | 120600 | 3400056790 | 6390 | 6380 | 6390 | 6380 | 227 |
| 440 | 20240522 | 120500 | 3398608520 | 6390 | 6390 | 6390 | 6390 | 49 |
| 441 | 20240522 | 120400 | 3398295410 | 6390 | 6390 | 6390 | 6390 | 1 |
| 442 | 20240522 | 120300 | 3398289020 | 6380 | 6380 | 6380 | 6380 | 135 |
| 443 | 20240522 | 120200 | 3397427720 | 6380 | 6380 | 6380 | 6380 | 63 |
| 444 | 20240522 | 120100 | 3397025780 | 6380 | 6380 | 6390 | 6380 | 52 |
| 445 | 20240522 | 120000 | 3396693990 | 6390 | 6390 | 6390 | 6390 | 21 |
| 446 | 20240522 | 115900 | 3396559800 | 6400 | 6400 | 6400 | 6400 | 0 |
| 447 | 20240522 | 115800 | 3396559800 | 6400 | 6390 | 6400 | 6390 | 11 |
| 448 | 20240522 | 115700 | 3396489500 | 6350 | 6400 | 6400 | 6350 | 5331 |
| 449 | 20240522 | 115600 | 3362574650 | 6400 | 6380 | 6400 | 6380 | 413 |
| 450 | 20240522 | 115500 | 3359936370 | 6380 | 6360 | 6380 | 6360 | 502 |
| 451 | 20240522 | 115400 | 3356733630 | 6380 | 6380 | 6380 | 6380 | 1 |
| 452 | 20240522 | 115300 | 3356727250 | 6360 | 6360 | 6360 | 6350 | 243 |
| 453 | 20240522 | 115200 | 3355182770 | 6360 | 6360 | 6360 | 6360 | 14 |
| 454 | 20240522 | 115100 | 3355093730 | 6360 | 6360 | 6360 | 6360 | 11 |
| 455 | 20240522 | 115000 | 3355023770 | 6360 | 6340 | 6360 | 6340 | 230 |
| 456 | 20240522 | 114900 | 3353564970 | 6360 | 6340 | 6360 | 6340 | 495 |
| 457 | 20240522 | 114800 | 3350424670 | 6350 | 6370 | 6370 | 6350 | 2941 |
| 458 | 20240522 | 114700 | 3331738570 | 6380 | 6380 | 6380 | 6380 | 7 |
| 459 | 20240522 | 114600 | 3331693910 | 6360 | 6370 | 6370 | 6360 | 1199 |
| 460 | 20240522 | 114500 | 3324068100 | 6370 | 6370 | 6380 | 6370 | 531 |
| 461 | 20240522 | 114400 | 3320685560 | 6370 | 6370 | 6370 | 6370 | 200 |
| 462 | 20240522 | 114300 | 3319411560 | 6370 | 6370 | 6370 | 6370 | 3 |
| 463 | 20240522 | 114200 | 3319392450 | 6380 | 6380 | 6380 | 6380 | 7 |
| 464 | 20240522 | 114100 | 3319347790 | 6370 | 6380 | 6380 | 6370 | 212 |
| 465 | 20240522 | 114000 | 3317996480 | 6390 | 6390 | 6390 | 6390 | 39 |
| 466 | 20240522 | 113900 | 3317747270 | 6380 | 6380 | 6380 | 6380 | 7 |
| 467 | 20240522 | 113800 | 3317702610 | 6380 | 6380 | 6380 | 6380 | 94 |
| 468 | 20240522 | 113700 | 3317102890 | 6390 | 6390 | 6390 | 6390 | 9 |
| 469 | 20240522 | 113600 | 3317045380 | 6390 | 6390 | 6390 | 6390 | 2 |
| 470 | 20240522 | 113500 | 3317032600 | 6370 | 6390 | 6390 | 6370 | 100 |
| 471 | 20240522 | 113400 | 3316395480 | 6360 | 6360 | 6360 | 6360 | 206 |
| 472 | 20240522 | 113300 | 3315085320 | 6370 | 6370 | 6370 | 6370 | 280 |
| 473 | 20240522 | 113200 | 3313301720 | 6370 | 6370 | 6370 | 6370 | 1283 |
| 474 | 20240522 | 113100 | 3305129010 | 6380 | 6380 | 6380 | 6380 | 201 |
| 475 | 20240522 | 113000 | 3303846630 | 6380 | 6370 | 6390 | 6370 | 775 |
| 476 | 20240522 | 112900 | 3298907850 | 6370 | 6380 | 6380 | 6370 | 3257 |
| 477 | 20240522 | 112800 | 3278155700 | 6380 | 6400 | 6400 | 6380 | 6385 |
| 478 | 20240522 | 112700 | 3237356070 | 6410 | 6410 | 6410 | 6410 | 7 |
| 479 | 20240522 | 112600 | 3237311200 | 6420 | 6420 | 6420 | 6420 | 1034 |
| 480 | 20240522 | 112500 | 3230672920 | 6420 | 6410 | 6420 | 6410 | 629 |
| 481 | 20240522 | 112400 | 3226635640 | 6420 | 6420 | 6420 | 6420 | 0 |
| 482 | 20240522 | 112300 | 3226635640 | 6420 | 6400 | 6420 | 6390 | 427 |
| 483 | 20240522 | 112200 | 3223906650 | 6390 | 6410 | 6410 | 6390 | 1378 |
| 484 | 20240522 | 112100 | 3215097050 | 6410 | 6410 | 6410 | 6410 | 1 |
| 485 | 20240522 | 112000 | 3215090640 | 6420 | 6420 | 6420 | 6420 | 7 |
| 486 | 20240522 | 111900 | 3215045700 | 6420 | 6420 | 6420 | 6420 | 272 |
| 487 | 20240522 | 111800 | 3213299460 | 6420 | 6420 | 6420 | 6420 | 0 |
| 488 | 20240522 | 111700 | 3213299460 | 6420 | 6420 | 6420 | 6420 | 150 |
| 489 | 20240522 | 111600 | 3212336460 | 6400 | 6420 | 6420 | 6400 | 804 |
| 490 | 20240522 | 111500 | 3207190700 | 6420 | 6420 | 6420 | 6420 | 502 |
| 491 | 20240522 | 111400 | 3203967860 | 6420 | 6410 | 6420 | 6400 | 506 |
| 492 | 20240522 | 111300 | 3200724440 | 6420 | 6430 | 6430 | 6410 | 2222 |
| 493 | 20240522 | 111200 | 3186468410 | 6420 | 6430 | 6430 | 6420 | 124 |
| 494 | 20240522 | 111100 | 3185672320 | 6430 | 6430 | 6430 | 6430 | 0 |
| 495 | 20240522 | 111000 | 3185672320 | 6430 | 6430 | 6430 | 6430 | 7 |
| 496 | 20240522 | 110900 | 3185627310 | 6420 | 6430 | 6430 | 6420 | 2 |
| 497 | 20240522 | 110800 | 3185614460 | 6430 | 6430 | 6430 | 6430 | 155 |
| 498 | 20240522 | 110700 | 3184617810 | 6430 | 6430 | 6430 | 6430 | 2 |
| 499 | 20240522 | 110600 | 3184604950 | 6430 | 6430 | 6430 | 6430 | 168 |
| 500 | 20240522 | 110500 | 3183524710 | 6430 | 6430 | 6430 | 6420 | 1304 |
| 501 | 20240522 | 110400 | 3175141990 | 6430 | 6430 | 6430 | 6420 | 3523 |
| 502 | 20240522 | 110300 | 3152489200 | 6420 | 6430 | 6430 | 6420 | 709 |
| 503 | 20240522 | 110200 | 3147930510 | 6420 | 6420 | 6420 | 6420 | 789 |
| 504 | 20240522 | 110100 | 3142865130 | 6420 | 6410 | 6420 | 6410 | 80 |
| 505 | 20240522 | 110000 | 3142352030 | 6420 | 6420 | 6420 | 6420 | 32 |
| 506 | 20240522 | 105900 | 3142146590 | 6410 | 6410 | 6410 | 6400 | 1187 |
| 507 | 20240522 | 105800 | 3134537980 | 6400 | 6410 | 6410 | 6400 | 81 |
| 508 | 20240522 | 105700 | 3134019180 | 6420 | 6420 | 6420 | 6420 | 2 |
| 509 | 20240522 | 105600 | 3134006340 | 6410 | 6410 | 6410 | 6410 | 839 |
| 510 | 20240522 | 105500 | 3128628350 | 6410 | 6420 | 6420 | 6410 | 103 |
| 511 | 20240522 | 105400 | 3127968090 | 6430 | 6430 | 6440 | 6420 | 122 |
| 512 | 20240522 | 105300 | 3127182760 | 6440 | 6420 | 6440 | 6420 | 400 |
| 513 | 20240522 | 105200 | 3124610170 | 6410 | 6420 | 6420 | 6410 | 1638 |
| 514 | 20240522 | 105100 | 3114094220 | 6430 | 6430 | 6430 | 6430 | 11 |
| 515 | 20240522 | 105000 | 3114023490 | 6420 | 6430 | 6430 | 6420 | 1060 |
| 516 | 20240522 | 104900 | 3107208360 | 6430 | 6420 | 6430 | 6420 | 27 |
| 517 | 20240522 | 104800 | 3107035000 | 6420 | 6440 | 6440 | 6420 | 1128 |
| 518 | 20240522 | 104700 | 3099782100 | 6430 | 6450 | 6450 | 6430 | 892 |
| 519 | 20240522 | 104600 | 3094039060 | 6450 | 6450 | 6460 | 6440 | 531 |
| 520 | 20240522 | 104500 | 3090614200 | 6450 | 6450 | 6460 | 6450 | 1472 |
| 521 | 20240522 | 104400 | 3081119670 | 6460 | 6450 | 6460 | 6450 | 4813 |
| 522 | 20240522 | 104300 | 3050046000 | 6450 | 6440 | 6450 | 6430 | 2493 |
| 523 | 20240522 | 104200 | 3033989010 | 6450 | 6430 | 6450 | 6430 | 3157 |
| 524 | 20240522 | 104100 | 3013667990 | 6440 | 6430 | 6440 | 6430 | 1257 |
| 525 | 20240522 | 104000 | 3005585350 | 6430 | 6440 | 6440 | 6430 | 406 |
| 526 | 20240522 | 103900 | 3002974650 | 6430 | 6430 | 6430 | 6430 | 2047 |
| 527 | 20240522 | 103800 | 2989812440 | 6420 | 6420 | 6420 | 6420 | 514 |
| 528 | 20240522 | 103700 | 2986512560 | 6430 | 6420 | 6430 | 6420 | 2095 |
| 529 | 20240522 | 103600 | 2973061400 | 6420 | 6400 | 6420 | 6400 | 1765 |
| 530 | 20240522 | 103500 | 2961735820 | 6420 | 6390 | 6430 | 6390 | 4590 |
| 531 | 20240522 | 103400 | 2932320020 | 6390 | 6390 | 6390 | 6390 | 0 |
| 532 | 20240522 | 103300 | 2932320020 | 6390 | 6370 | 6390 | 6370 | 1401 |
| 533 | 20240522 | 103200 | 2923395630 | 6380 | 6390 | 6390 | 6380 | 2303 |
| 534 | 20240522 | 103100 | 2908691260 | 6400 | 6400 | 6400 | 6400 | 0 |
| 535 | 20240522 | 103000 | 2908691260 | 6400 | 6400 | 6400 | 6400 | 51 |
| 536 | 20240522 | 102900 | 2908364860 | 6380 | 6410 | 6410 | 6380 | 8 |
| 537 | 20240522 | 102800 | 2908313790 | 6410 | 6410 | 6410 | 6390 | 2588 |
| 538 | 20240522 | 102700 | 2891743720 | 6410 | 6410 | 6410 | 6410 | 202 |
| 539 | 20240522 | 102600 | 2890448900 | 6400 | 6410 | 6410 | 6400 | 2244 |
| 540 | 20240522 | 102500 | 2876065300 | 6410 | 6400 | 6410 | 6400 | 949 |
| 541 | 20240522 | 102400 | 2869989250 | 6390 | 6400 | 6400 | 6390 | 926 |
| 542 | 20240522 | 102300 | 2864062860 | 6380 | 6380 | 6390 | 6380 | 641 |
| 543 | 20240522 | 102200 | 2859968270 | 6380 | 6360 | 6380 | 6360 | 2286 |
| 544 | 20240522 | 102100 | 2845399020 | 6360 | 6340 | 6360 | 6340 | 506 |
| 545 | 20240522 | 102000 | 2842190910 | 6350 | 6350 | 6350 | 6350 | 0 |
| 546 | 20240522 | 101900 | 2842190910 | 6350 | 6350 | 6350 | 6350 | 475 |
| 547 | 20240522 | 101800 | 2839174660 | 6350 | 6350 | 6350 | 6350 | 631 |
| 548 | 20240522 | 101700 | 2835167810 | 6340 | 6340 | 6340 | 6340 | 3 |
| 549 | 20240522 | 101600 | 2835148790 | 6350 | 6350 | 6350 | 6350 | 660 |
| 550 | 20240522 | 101500 | 2830957790 | 6350 | 6350 | 6350 | 6350 | 45 |
| 551 | 20240522 | 101400 | 2830672040 | 6350 | 6330 | 6350 | 6330 | 528 |
| 552 | 20240522 | 101300 | 2827325230 | 6340 | 6340 | 6340 | 6330 | 608 |
| 553 | 20240522 | 101200 | 2823470970 | 6330 | 6330 | 6330 | 6330 | 2103 |
| 554 | 20240522 | 101100 | 2810158980 | 6340 | 6340 | 6350 | 6330 | 763 |
| 555 | 20240522 | 101000 | 2805321590 | 6330 | 6340 | 6340 | 6330 | 264 |
| 556 | 20240522 | 100900 | 2803647940 | 6350 | 6340 | 6350 | 6340 | 35 |
| 557 | 20240522 | 100800 | 2803425740 | 6350 | 6340 | 6350 | 6340 | 470 |
| 558 | 20240522 | 100700 | 2800441440 | 6340 | 6340 | 6340 | 6340 | 800 |
| 559 | 20240522 | 100600 | 2795369440 | 6350 | 6350 | 6350 | 6350 | 50 |
| 560 | 20240522 | 100500 | 2795051940 | 6350 | 6350 | 6350 | 6350 | 50 |
| 561 | 20240522 | 100400 | 2794734440 | 6350 | 6380 | 6380 | 6350 | 175 |
| 562 | 20240522 | 100300 | 2793622950 | 6380 | 6360 | 6390 | 6340 | 771 |
| 563 | 20240522 | 100200 | 2788727770 | 6340 | 6340 | 6340 | 6340 | 1142 |
| 564 | 20240522 | 100100 | 2781487490 | 6340 | 6330 | 6340 | 6330 | 369 |
| 565 | 20240522 | 100000 | 2779150720 | 6330 | 6330 | 6340 | 6320 | 882 |
| 566 | 20240522 | 095900 | 2773573160 | 6340 | 6350 | 6350 | 6340 | 38 |
| 567 | 20240522 | 095800 | 2773332230 | 6340 | 6330 | 6340 | 6330 | 1031 |
| 568 | 20240522 | 095700 | 2766799320 | 6330 | 6330 | 6340 | 6330 | 200 |
| 569 | 20240522 | 095600 | 2765533310 | 6330 | 6330 | 6330 | 6330 | 12 |
| 570 | 20240522 | 095500 | 2765457350 | 6340 | 6340 | 6340 | 6340 | 0 |
| 571 | 20240522 | 095400 | 2765457350 | 6340 | 6300 | 6340 | 6300 | 248 |
| 572 | 20240522 | 095300 | 2763894740 | 6300 | 6310 | 6340 | 6300 | 5975 |
| 573 | 20240522 | 095200 | 2726211430 | 6300 | 6310 | 6310 | 6300 | 715 |
| 574 | 20240522 | 095100 | 2721700280 | 6300 | 6320 | 6320 | 6300 | 3000 |
| 575 | 20240522 | 095000 | 2702775260 | 6320 | 6320 | 6320 | 6320 | 300 |
| 576 | 20240522 | 094900 | 2700879260 | 6320 | 6320 | 6320 | 6310 | 1177 |
| 577 | 20240522 | 094800 | 2693440630 | 6320 | 6320 | 6320 | 6310 | 1469 |
| 578 | 20240522 | 094700 | 2684159130 | 6320 | 6350 | 6350 | 6320 | 1457 |
| 579 | 20240522 | 094600 | 2674950650 | 6320 | 6340 | 6340 | 6320 | 1699 |
| 580 | 20240522 | 094500 | 2664212450 | 6350 | 6320 | 6350 | 6310 | 6479 |
| 581 | 20240522 | 094400 | 2623245330 | 6320 | 6360 | 6360 | 6320 | 7399 |
| 582 | 20240522 | 094300 | 2576386940 | 6360 | 6370 | 6370 | 6360 | 1369 |
| 583 | 20240522 | 094200 | 2567679570 | 6370 | 6380 | 6380 | 6370 | 2960 |
| 584 | 20240522 | 094100 | 2548810710 | 6380 | 6390 | 6400 | 6380 | 1112 |
| 585 | 20240522 | 094000 | 2541703040 | 6390 | 6400 | 6400 | 6390 | 111 |
| 586 | 20240522 | 093900 | 2540992730 | 6400 | 6440 | 6440 | 6400 | 3149 |
| 587 | 20240522 | 093800 | 2520796120 | 6410 | 6400 | 6440 | 6400 | 2591 |
| 588 | 20240522 | 093700 | 2504176870 | 6410 | 6400 | 6410 | 6390 | 1486 |
| 589 | 20240522 | 093600 | 2494674390 | 6400 | 6420 | 6420 | 6400 | 1091 |
| 590 | 20240522 | 093500 | 2487684490 | 6420 | 6420 | 6440 | 6410 | 2598 |
| 591 | 20240522 | 093400 | 2471000780 | 6430 | 6440 | 6440 | 6430 | 743 |
| 592 | 20240522 | 093300 | 2466221200 | 6440 | 6430 | 6450 | 6420 | 8537 |
| 593 | 20240522 | 093200 | 2411227660 | 6420 | 6400 | 6420 | 6400 | 325 |
| 594 | 20240522 | 093100 | 2409145760 | 6390 | 6390 | 6390 | 6390 | 311 |
| 595 | 20240522 | 093000 | 2407158470 | 6410 | 6380 | 6410 | 6360 | 4532 |
| 596 | 20240522 | 092900 | 2378232680 | 6370 | 6430 | 6430 | 6370 | 1333 |
| 597 | 20240522 | 092800 | 2369714200 | 6420 | 6420 | 6420 | 6400 | 2041 |
| 598 | 20240522 | 092700 | 2356632260 | 6430 | 6410 | 6430 | 6410 | 548 |
| 599 | 20240522 | 092600 | 2353112570 | 6420 | 6400 | 6440 | 6390 | 4325 |
| 600 | 20240522 | 092500 | 2325374230 | 6400 | 6380 | 6400 | 6370 | 575 |
| 601 | 20240522 | 092400 | 2321704650 | 6380 | 6330 | 6380 | 6330 | 517 |
| 602 | 20240522 | 092300 | 2318413420 | 6330 | 6330 | 6360 | 6330 | 8479 |
| 603 | 20240522 | 092200 | 2264729130 | 6330 | 6400 | 6400 | 6330 | 8103 |
| 604 | 20240522 | 092100 | 2213121490 | 6400 | 6430 | 6430 | 6390 | 1206 |
| 605 | 20240522 | 092000 | 2205373120 | 6390 | 6450 | 6450 | 6390 | 13361 |
| 606 | 20240522 | 091900 | 2119605120 | 6460 | 6480 | 6490 | 6450 | 7231 |
| 607 | 20240522 | 091800 | 2072840310 | 6470 | 6470 | 6470 | 6470 | 2094 |
| 608 | 20240522 | 091700 | 2059292130 | 6470 | 6490 | 6500 | 6460 | 11084 |
| 609 | 20240522 | 091600 | 1987429810 | 6490 | 6460 | 6510 | 6460 | 23311 |
| 610 | 20240522 | 091500 | 1836327900 | 6460 | 6440 | 6480 | 6440 | 6466 |
| 611 | 20240522 | 091400 | 1794552200 | 6440 | 6440 | 6460 | 6420 | 5209 |
| 612 | 20240522 | 091300 | 1761057980 | 6430 | 6460 | 6480 | 6420 | 13136 |
| 613 | 20240522 | 091200 | 1676227500 | 6420 | 6420 | 6450 | 6420 | 12171 |
| 614 | 20240522 | 091100 | 1597876590 | 6410 | 6440 | 6450 | 6400 | 8858 |
| 615 | 20240522 | 091000 | 1540887720 | 6450 | 6440 | 6450 | 6430 | 10735 |
| 616 | 20240522 | 090900 | 1471736520 | 6440 | 6430 | 6440 | 6420 | 5886 |
| 617 | 20240522 | 090800 | 1433881610 | 6430 | 6420 | 6440 | 6420 | 12392 |
| 618 | 20240522 | 090700 | 1354219890 | 6420 | 6400 | 6420 | 6400 | 6148 |
| 619 | 20240522 | 090600 | 1314800260 | 6400 | 6360 | 6400 | 6360 | 8970 |
| 620 | 20240522 | 090500 | 1257554390 | 6360 | 6430 | 6430 | 6340 | 17083 |
| 621 | 20240522 | 090400 | 1148780020 | 6440 | 6410 | 6460 | 6360 | 59343 |
| 622 | 20240522 | 090300 | 768043430 | 6420 | 6420 | 6450 | 6390 | 34656 |
| 623 | 20240522 | 090200 | 545557680 | 6430 | 6310 | 6430 | 6280 | 26476 |
| 624 | 20240522 | 090100 | 377005890 | 6310 | 6330 | 6330 | 6290 | 15249 |
| 625 | 20240522 | 090000 | 280901350 | 6330 | 6360 | 6370 | 6280 | 44292 |