33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 192500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 3 | 20240521 | 192400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 4 | 20240521 | 192300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 5 | 20240521 | 192200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 6 | 20240521 | 192100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 7 | 20240521 | 192000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 8 | 20240521 | 191900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 9 | 20240521 | 191800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 10 | 20240521 | 191700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 11 | 20240521 | 191600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 12 | 20240521 | 191500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 13 | 20240521 | 191400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 14 | 20240521 | 191300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 15 | 20240521 | 191200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 16 | 20240521 | 191100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 17 | 20240521 | 191000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 18 | 20240521 | 190900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 19 | 20240521 | 190800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 20 | 20240521 | 190700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 21 | 20240521 | 190600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 22 | 20240521 | 190500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 23 | 20240521 | 190400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 24 | 20240521 | 190300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 25 | 20240521 | 190200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 26 | 20240521 | 190100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 27 | 20240521 | 190000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 28 | 20240521 | 185900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 29 | 20240521 | 185800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 30 | 20240521 | 185700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 31 | 20240521 | 185600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 32 | 20240521 | 185500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 33 | 20240521 | 185400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 34 | 20240521 | 185300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 35 | 20240521 | 185200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 36 | 20240521 | 185100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 37 | 20240521 | 185000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 38 | 20240521 | 184900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 39 | 20240521 | 184800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 40 | 20240521 | 184700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 41 | 20240521 | 184600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 42 | 20240521 | 184500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 43 | 20240521 | 184400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 44 | 20240521 | 184300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 45 | 20240521 | 184200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 46 | 20240521 | 184100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 47 | 20240521 | 184000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 48 | 20240521 | 183900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 49 | 20240521 | 183800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 50 | 20240521 | 183700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 51 | 20240521 | 183600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 52 | 20240521 | 183500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 53 | 20240521 | 183400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 54 | 20240521 | 183300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 55 | 20240521 | 183200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 56 | 20240521 | 183100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 57 | 20240521 | 183000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 58 | 20240521 | 182900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 59 | 20240521 | 182800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 60 | 20240521 | 182700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 61 | 20240521 | 182600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 62 | 20240521 | 182500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 63 | 20240521 | 182400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 64 | 20240521 | 182300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 65 | 20240521 | 182200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 66 | 20240521 | 182100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 67 | 20240521 | 182000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 68 | 20240521 | 181900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 69 | 20240521 | 181800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 70 | 20240521 | 181700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 71 | 20240521 | 181600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 72 | 20240521 | 181500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 73 | 20240521 | 181400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 74 | 20240521 | 181300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 75 | 20240521 | 181200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 76 | 20240521 | 181100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 77 | 20240521 | 181000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 78 | 20240521 | 180900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 79 | 20240521 | 180800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 80 | 20240521 | 180700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 81 | 20240521 | 180600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 82 | 20240521 | 180500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 83 | 20240521 | 180400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 84 | 20240521 | 180300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 85 | 20240521 | 180200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 86 | 20240521 | 180100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 87 | 20240521 | 180000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 88 | 20240521 | 175900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 89 | 20240521 | 175800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 90 | 20240521 | 175700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 91 | 20240521 | 175600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 92 | 20240521 | 175500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 93 | 20240521 | 175400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 94 | 20240521 | 175300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 95 | 20240521 | 175200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 96 | 20240521 | 175100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 97 | 20240521 | 175000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 98 | 20240521 | 174900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 99 | 20240521 | 174800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 100 | 20240521 | 174700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 101 | 20240521 | 174600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 102 | 20240521 | 174500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 103 | 20240521 | 174400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 104 | 20240521 | 174300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 105 | 20240521 | 174200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 106 | 20240521 | 174100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 107 | 20240521 | 174000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 108 | 20240521 | 173900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 109 | 20240521 | 173800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 110 | 20240521 | 173700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 111 | 20240521 | 173600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 112 | 20240521 | 173500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 113 | 20240521 | 173400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 114 | 20240521 | 173300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 115 | 20240521 | 173200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 116 | 20240521 | 173100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 117 | 20240521 | 173000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 118 | 20240521 | 172900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 119 | 20240521 | 172800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 120 | 20240521 | 172700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 121 | 20240521 | 172600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 122 | 20240521 | 172500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 123 | 20240521 | 172400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 124 | 20240521 | 172300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 125 | 20240521 | 172200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 126 | 20240521 | 172100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 127 | 20240521 | 172000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 128 | 20240521 | 171900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 129 | 20240521 | 171800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 130 | 20240521 | 171700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 131 | 20240521 | 171600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 132 | 20240521 | 171500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 133 | 20240521 | 171400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 134 | 20240521 | 171300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 135 | 20240521 | 171200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 136 | 20240521 | 171100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 137 | 20240521 | 171000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 138 | 20240521 | 170900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 139 | 20240521 | 170800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 140 | 20240521 | 170700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 141 | 20240521 | 170600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 142 | 20240521 | 170500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 143 | 20240521 | 170400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 144 | 20240521 | 170300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 145 | 20240521 | 170200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 146 | 20240521 | 170100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 147 | 20240521 | 170000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 148 | 20240521 | 165900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 149 | 20240521 | 165800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 150 | 20240521 | 165700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 151 | 20240521 | 165600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 152 | 20240521 | 165500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 153 | 20240521 | 165400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 154 | 20240521 | 165300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 155 | 20240521 | 165200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 156 | 20240521 | 165100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 157 | 20240521 | 165000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 158 | 20240521 | 164900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 159 | 20240521 | 164800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 160 | 20240521 | 164700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 161 | 20240521 | 164600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 162 | 20240521 | 164500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 163 | 20240521 | 164400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 164 | 20240521 | 164300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 165 | 20240521 | 164200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 166 | 20240521 | 164100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 167 | 20240521 | 164000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 168 | 20240521 | 163900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 169 | 20240521 | 163800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 170 | 20240521 | 163700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 171 | 20240521 | 163600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 172 | 20240521 | 163500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 173 | 20240521 | 163400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 174 | 20240521 | 163300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 175 | 20240521 | 163200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 176 | 20240521 | 163100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 177 | 20240521 | 163000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 178 | 20240521 | 162900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 179 | 20240521 | 162800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 180 | 20240521 | 162700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 181 | 20240521 | 162600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 182 | 20240521 | 162500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 183 | 20240521 | 162400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 184 | 20240521 | 162300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 185 | 20240521 | 162200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 186 | 20240521 | 162100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 187 | 20240521 | 162000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 188 | 20240521 | 161900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 189 | 20240521 | 161800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 190 | 20240521 | 161700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 191 | 20240521 | 161600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 192 | 20240521 | 161500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 193 | 20240521 | 161400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 194 | 20240521 | 161300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 195 | 20240521 | 161200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 196 | 20240521 | 161100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 197 | 20240521 | 161000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 198 | 20240521 | 160900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 199 | 20240521 | 160800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 200 | 20240521 | 160700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 201 | 20240521 | 160600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 202 | 20240521 | 160500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 203 | 20240521 | 160400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 204 | 20240521 | 160300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 205 | 20240521 | 160200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 206 | 20240521 | 160100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 207 | 20240521 | 160000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 208 | 20240521 | 155900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 209 | 20240521 | 155800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 210 | 20240521 | 155700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 211 | 20240521 | 155600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 212 | 20240521 | 155500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 213 | 20240521 | 155400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 214 | 20240521 | 155300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 215 | 20240521 | 155200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 216 | 20240521 | 155100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 217 | 20240521 | 155000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 218 | 20240521 | 154900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 219 | 20240521 | 154800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 220 | 20240521 | 154700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 221 | 20240521 | 154600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 222 | 20240521 | 154500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 223 | 20240521 | 154400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 224 | 20240521 | 154300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 225 | 20240521 | 154200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 226 | 20240521 | 154100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 227 | 20240521 | 154000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 228 | 20240521 | 153900 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 229 | 20240521 | 153800 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 230 | 20240521 | 153700 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 231 | 20240521 | 153600 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 232 | 20240521 | 153500 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 233 | 20240521 | 153400 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 234 | 20240521 | 153300 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 235 | 20240521 | 153200 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 236 | 20240521 | 153100 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 0 |
| 237 | 20240521 | 153000 | 1435455950 | 19360 | 19360 | 19360 | 19360 | 1484 |
| 238 | 20240521 | 152900 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 239 | 20240521 | 152800 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 240 | 20240521 | 152700 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 241 | 20240521 | 152600 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 242 | 20240521 | 152500 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 243 | 20240521 | 152400 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 244 | 20240521 | 152300 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 245 | 20240521 | 152200 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 246 | 20240521 | 152100 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 247 | 20240521 | 152000 | 1406725710 | 19410 | 19410 | 19410 | 19410 | 0 |
| 248 | 20240521 | 151900 | 1406725710 | 19410 | 19370 | 19410 | 19360 | 51 |
| 249 | 20240521 | 151800 | 1405736600 | 19410 | 19360 | 19410 | 19360 | 102 |
| 250 | 20240521 | 151700 | 1403758610 | 19370 | 19340 | 19370 | 19340 | 70 |
| 251 | 20240521 | 151600 | 1402404240 | 19350 | 19350 | 19350 | 19350 | 67 |
| 252 | 20240521 | 151500 | 1401107790 | 19350 | 19350 | 19350 | 19350 | 8 |
| 253 | 20240521 | 151400 | 1400952990 | 19350 | 19380 | 19380 | 19350 | 995 |
| 254 | 20240521 | 151300 | 1381686060 | 19400 | 19410 | 19410 | 19380 | 2047 |
| 255 | 20240521 | 151200 | 1341978520 | 19400 | 19410 | 19410 | 19400 | 70 |
| 256 | 20240521 | 151100 | 1340619840 | 19410 | 19410 | 19410 | 19410 | 102 |
| 257 | 20240521 | 151000 | 1338640020 | 19410 | 19390 | 19410 | 19390 | 139 |
| 258 | 20240521 | 150900 | 1335943480 | 19400 | 19400 | 19400 | 19400 | 107 |
| 259 | 20240521 | 150800 | 1333867680 | 19400 | 19410 | 19410 | 19400 | 1254 |
| 260 | 20240521 | 150700 | 1309537570 | 19410 | 19420 | 19420 | 19410 | 58 |
| 261 | 20240521 | 150600 | 1308411250 | 19420 | 19420 | 19420 | 19420 | 97 |
| 262 | 20240521 | 150500 | 1306527510 | 19410 | 19400 | 19410 | 19400 | 137 |
| 263 | 20240521 | 150400 | 1303868350 | 19420 | 19410 | 19420 | 19410 | 2 |
| 264 | 20240521 | 150300 | 1303829520 | 19410 | 19400 | 19420 | 19400 | 122 |
| 265 | 20240521 | 150200 | 1301460890 | 19410 | 19410 | 19410 | 19410 | 0 |
| 266 | 20240521 | 150100 | 1301460890 | 19410 | 19410 | 19410 | 19410 | 2 |
| 267 | 20240521 | 150000 | 1301422070 | 19410 | 19410 | 19410 | 19410 | 57 |
| 268 | 20240521 | 145900 | 1300315700 | 19410 | 19410 | 19410 | 19410 | 38 |
| 269 | 20240521 | 145800 | 1299578120 | 19410 | 19400 | 19410 | 19400 | 77 |
| 270 | 20240521 | 145700 | 1298083560 | 19410 | 19410 | 19410 | 19410 | 0 |
| 271 | 20240521 | 145600 | 1298083560 | 19410 | 19410 | 19410 | 19410 | 84 |
| 272 | 20240521 | 145500 | 1296453120 | 19390 | 19390 | 19400 | 19390 | 161 |
| 273 | 20240521 | 145400 | 1293330310 | 19400 | 19390 | 19400 | 19390 | 56 |
| 274 | 20240521 | 145300 | 1292243970 | 19420 | 19400 | 19420 | 19400 | 27 |
| 275 | 20240521 | 145200 | 1291719990 | 19400 | 19400 | 19400 | 19400 | 11 |
| 276 | 20240521 | 145100 | 1291506590 | 19400 | 19400 | 19400 | 19400 | 1 |
| 277 | 20240521 | 145000 | 1291487190 | 19420 | 19410 | 19420 | 19410 | 408 |
| 278 | 20240521 | 144900 | 1283566910 | 19410 | 19410 | 19410 | 19410 | 0 |
| 279 | 20240521 | 144800 | 1283566910 | 19410 | 19410 | 19420 | 19410 | 124 |
| 280 | 20240521 | 144700 | 1281159050 | 19400 | 19400 | 19400 | 19400 | 10 |
| 281 | 20240521 | 144600 | 1280965050 | 19410 | 19410 | 19410 | 19410 | 171 |
| 282 | 20240521 | 144500 | 1277645940 | 19410 | 19410 | 19410 | 19410 | 250 |
| 283 | 20240521 | 144400 | 1272793440 | 19410 | 19410 | 19410 | 19410 | 4 |
| 284 | 20240521 | 144300 | 1272715800 | 19410 | 19410 | 19410 | 19410 | 206 |
| 285 | 20240521 | 144200 | 1268717340 | 19420 | 19420 | 19420 | 19420 | 0 |
| 286 | 20240521 | 144100 | 1268717340 | 19420 | 19410 | 19420 | 19410 | 500 |
| 287 | 20240521 | 144000 | 1259010260 | 19410 | 19400 | 19410 | 19400 | 141 |
| 288 | 20240521 | 143900 | 1256273640 | 19410 | 19410 | 19410 | 19410 | 0 |
| 289 | 20240521 | 143800 | 1256273640 | 19410 | 19410 | 19410 | 19410 | 0 |
| 290 | 20240521 | 143700 | 1256273640 | 19410 | 19400 | 19410 | 19400 | 144 |
| 291 | 20240521 | 143600 | 1253479070 | 19400 | 19400 | 19400 | 19400 | 3 |
| 292 | 20240521 | 143500 | 1253420870 | 19410 | 19380 | 19410 | 19380 | 315 |
| 293 | 20240521 | 143400 | 1247309250 | 19400 | 19400 | 19400 | 19400 | 128 |
| 294 | 20240521 | 143300 | 1244826050 | 19410 | 19410 | 19410 | 19410 | 0 |
| 295 | 20240521 | 143200 | 1244826050 | 19410 | 19410 | 19410 | 19410 | 0 |
| 296 | 20240521 | 143100 | 1244826050 | 19410 | 19410 | 19410 | 19410 | 0 |
| 297 | 20240521 | 143000 | 1244826050 | 19410 | 19400 | 19410 | 19400 | 68 |
| 298 | 20240521 | 142900 | 1243506570 | 19410 | 19410 | 19410 | 19410 | 2 |
| 299 | 20240521 | 142800 | 1243467750 | 19390 | 19410 | 19410 | 19390 | 204 |
| 300 | 20240521 | 142700 | 1239510410 | 19410 | 19410 | 19410 | 19410 | 17 |
| 301 | 20240521 | 142600 | 1239180440 | 19390 | 19390 | 19390 | 19390 | 16 |
| 302 | 20240521 | 142500 | 1238870200 | 19410 | 19410 | 19410 | 19410 | 8 |
| 303 | 20240521 | 142400 | 1238714920 | 19400 | 19400 | 19400 | 19400 | 189 |
| 304 | 20240521 | 142300 | 1235048320 | 19420 | 19420 | 19420 | 19420 | 87 |
| 305 | 20240521 | 142200 | 1233358780 | 19410 | 19410 | 19410 | 19410 | 58 |
| 306 | 20240521 | 142100 | 1232233000 | 19410 | 19400 | 19410 | 19400 | 17 |
| 307 | 20240521 | 142000 | 1231903170 | 19400 | 19400 | 19400 | 19400 | 6 |
| 308 | 20240521 | 141900 | 1231786770 | 19400 | 19400 | 19400 | 19400 | 46 |
| 309 | 20240521 | 141800 | 1230894370 | 19400 | 19410 | 19410 | 19400 | 250 |
| 310 | 20240521 | 141700 | 1226043490 | 19410 | 19410 | 19410 | 19410 | 100 |
| 311 | 20240521 | 141600 | 1224102490 | 19410 | 19420 | 19420 | 19400 | 162 |
| 312 | 20240521 | 141500 | 1220959190 | 19420 | 19420 | 19420 | 19420 | 0 |
| 313 | 20240521 | 141400 | 1220959190 | 19420 | 19410 | 19420 | 19410 | 89 |
| 314 | 20240521 | 141300 | 1219231530 | 19410 | 19400 | 19410 | 19400 | 138 |
| 315 | 20240521 | 141200 | 1216554200 | 19410 | 19410 | 19410 | 19410 | 0 |
| 316 | 20240521 | 141100 | 1216554200 | 19410 | 19410 | 19410 | 19410 | 0 |
| 317 | 20240521 | 141000 | 1216554200 | 19410 | 19410 | 19410 | 19410 | 50 |
| 318 | 20240521 | 140900 | 1215583700 | 19410 | 19410 | 19410 | 19410 | 47 |
| 319 | 20240521 | 140800 | 1214671430 | 19410 | 19410 | 19410 | 19410 | 0 |
| 320 | 20240521 | 140700 | 1214671430 | 19410 | 19420 | 19420 | 19410 | 4 |
| 321 | 20240521 | 140600 | 1214593780 | 19420 | 19410 | 19420 | 19410 | 125 |
| 322 | 20240521 | 140500 | 1212166640 | 19410 | 19420 | 19420 | 19410 | 35 |
| 323 | 20240521 | 140400 | 1211486990 | 19420 | 19410 | 19420 | 19410 | 178 |
| 324 | 20240521 | 140300 | 1208031760 | 19410 | 19370 | 19410 | 19370 | 51 |
| 325 | 20240521 | 140200 | 1207041890 | 19410 | 19400 | 19410 | 19400 | 161 |
| 326 | 20240521 | 140100 | 1203918010 | 19400 | 19400 | 19400 | 19400 | 27 |
| 327 | 20240521 | 140000 | 1203394210 | 19410 | 19410 | 19410 | 19410 | 0 |
| 328 | 20240521 | 135900 | 1203394210 | 19410 | 19410 | 19410 | 19410 | 129 |
| 329 | 20240521 | 135800 | 1200890320 | 19370 | 19390 | 19390 | 19370 | 100 |
| 330 | 20240521 | 135700 | 1198953080 | 19400 | 19400 | 19400 | 19400 | 8 |
| 331 | 20240521 | 135600 | 1198797880 | 19410 | 19400 | 19410 | 19400 | 121 |
| 332 | 20240521 | 135500 | 1196450100 | 19400 | 19400 | 19400 | 19400 | 29 |
| 333 | 20240521 | 135400 | 1195887500 | 19400 | 19400 | 19400 | 19400 | 0 |
| 334 | 20240521 | 135300 | 1195887500 | 19400 | 19400 | 19400 | 19400 | 110 |
| 335 | 20240521 | 135200 | 1193753500 | 19400 | 19400 | 19400 | 19400 | 10 |
| 336 | 20240521 | 135100 | 1193559500 | 19400 | 19360 | 19400 | 19360 | 196 |
| 337 | 20240521 | 135000 | 1189757460 | 19360 | 19360 | 19360 | 19360 | 140 |
| 338 | 20240521 | 134900 | 1187047060 | 19360 | 19380 | 19380 | 19360 | 1314 |
| 339 | 20240521 | 134800 | 1161601030 | 19400 | 19400 | 19400 | 19400 | 11 |
| 340 | 20240521 | 134700 | 1161387630 | 19400 | 19380 | 19400 | 19380 | 228 |
| 341 | 20240521 | 134600 | 1156968570 | 19380 | 19370 | 19380 | 19370 | 171 |
| 342 | 20240521 | 134500 | 1153656290 | 19380 | 19380 | 19380 | 19380 | 93 |
| 343 | 20240521 | 134400 | 1151853950 | 19380 | 19390 | 19390 | 19380 | 58 |
| 344 | 20240521 | 134300 | 1150729650 | 19390 | 19390 | 19400 | 19390 | 146 |
| 345 | 20240521 | 134200 | 1147898570 | 19380 | 19380 | 19380 | 19380 | 191 |
| 346 | 20240521 | 134100 | 1144196990 | 19400 | 19400 | 19400 | 19400 | 3 |
| 347 | 20240521 | 134000 | 1144138790 | 19400 | 19400 | 19400 | 19400 | 0 |
| 348 | 20240521 | 133900 | 1144138790 | 19400 | 19390 | 19400 | 19390 | 113 |
| 349 | 20240521 | 133800 | 1141947420 | 19390 | 19390 | 19390 | 19390 | 38 |
| 350 | 20240521 | 133700 | 1141210600 | 19390 | 19390 | 19390 | 19390 | 0 |
| 351 | 20240521 | 133600 | 1141210600 | 19390 | 19390 | 19390 | 19390 | 0 |
| 352 | 20240521 | 133500 | 1141210600 | 19390 | 19380 | 19390 | 19380 | 51 |
| 353 | 20240521 | 133400 | 1140221720 | 19390 | 19380 | 19390 | 19380 | 200 |
| 354 | 20240521 | 133300 | 1136345500 | 19390 | 19380 | 19390 | 19380 | 171 |
| 355 | 20240521 | 133200 | 1133030810 | 19390 | 19390 | 19390 | 19390 | 334 |
| 356 | 20240521 | 133100 | 1126554550 | 19390 | 19390 | 19390 | 19390 | 93 |
| 357 | 20240521 | 133000 | 1124751280 | 19420 | 19420 | 19420 | 19420 | 133 |
| 358 | 20240521 | 132900 | 1122168420 | 19390 | 19390 | 19390 | 19390 | 6 |
| 359 | 20240521 | 132800 | 1122052080 | 19400 | 19400 | 19400 | 19400 | 60 |
| 360 | 20240521 | 132700 | 1120888080 | 19400 | 19430 | 19450 | 19400 | 1144 |
| 361 | 20240521 | 132600 | 1098677260 | 19450 | 19440 | 19450 | 19440 | 197 |
| 362 | 20240521 | 132500 | 1094846700 | 19440 | 19450 | 19450 | 19440 | 5 |
| 363 | 20240521 | 132400 | 1094749480 | 19440 | 19440 | 19440 | 19440 | 7 |
| 364 | 20240521 | 132300 | 1094613400 | 19440 | 19440 | 19440 | 19440 | 51 |
| 365 | 20240521 | 132200 | 1093621960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 366 | 20240521 | 132100 | 1093621960 | 19440 | 19440 | 19440 | 19440 | 0 |
| 367 | 20240521 | 132000 | 1093621960 | 19440 | 19440 | 19440 | 19440 | 60 |
| 368 | 20240521 | 131900 | 1092455560 | 19440 | 19440 | 19440 | 19440 | 20 |
| 369 | 20240521 | 131800 | 1092066760 | 19450 | 19450 | 19450 | 19450 | 49 |
| 370 | 20240521 | 131700 | 1091113710 | 19450 | 19450 | 19450 | 19450 | 0 |
| 371 | 20240521 | 131600 | 1091113710 | 19450 | 19440 | 19450 | 19440 | 518 |
| 372 | 20240521 | 131500 | 1081041360 | 19440 | 19440 | 19440 | 19440 | 132 |
| 373 | 20240521 | 131400 | 1078475280 | 19440 | 19440 | 19440 | 19440 | 91 |
| 374 | 20240521 | 131300 | 1076706240 | 19430 | 19430 | 19430 | 19430 | 19 |
| 375 | 20240521 | 131200 | 1076337070 | 19430 | 19440 | 19440 | 19430 | 100 |
| 376 | 20240521 | 131100 | 1074394020 | 19440 | 19430 | 19440 | 19430 | 287 |
| 377 | 20240521 | 131000 | 1068816100 | 19410 | 19410 | 19430 | 19410 | 469 |
| 378 | 20240521 | 130900 | 1059708620 | 19410 | 19410 | 19410 | 19400 | 27 |
| 379 | 20240521 | 130800 | 1059184580 | 19410 | 19410 | 19410 | 19410 | 22 |
| 380 | 20240521 | 130700 | 1058757560 | 19410 | 19410 | 19410 | 19410 | 34 |
| 381 | 20240521 | 130600 | 1058097620 | 19410 | 19410 | 19410 | 19410 | 0 |
| 382 | 20240521 | 130500 | 1058097620 | 19410 | 19410 | 19410 | 19410 | 10 |
| 383 | 20240521 | 130400 | 1057903520 | 19390 | 19400 | 19420 | 19390 | 1002 |
| 384 | 20240521 | 130300 | 1038471290 | 19410 | 19400 | 19410 | 19400 | 384 |
| 385 | 20240521 | 130200 | 1031019410 | 19400 | 19400 | 19400 | 19400 | 527 |
| 386 | 20240521 | 130100 | 1020795610 | 19390 | 19390 | 19390 | 19390 | 105 |
| 387 | 20240521 | 130000 | 1018759660 | 19390 | 19390 | 19390 | 19390 | 22 |
| 388 | 20240521 | 125900 | 1018333080 | 19390 | 19390 | 19390 | 19390 | 77 |
| 389 | 20240521 | 125800 | 1016840050 | 19390 | 19390 | 19390 | 19390 | 251 |
| 390 | 20240521 | 125700 | 1011973160 | 19390 | 19390 | 19390 | 19390 | 100 |
| 391 | 20240521 | 125600 | 1010034160 | 19400 | 19400 | 19400 | 19400 | 144 |
| 392 | 20240521 | 125500 | 1007240560 | 19390 | 19390 | 19400 | 19390 | 70 |
| 393 | 20240521 | 125400 | 1005882630 | 19390 | 19390 | 19390 | 19390 | 298 |
| 394 | 20240521 | 125300 | 1000104410 | 19390 | 19390 | 19390 | 19390 | 0 |
| 395 | 20240521 | 125200 | 1000104410 | 19390 | 19390 | 19390 | 19390 | 12 |
| 396 | 20240521 | 125100 | 999871730 | 19400 | 19390 | 19400 | 19390 | 280 |
| 397 | 20240521 | 125000 | 994441700 | 19400 | 19390 | 19400 | 19390 | 559 |
| 398 | 20240521 | 124900 | 983601130 | 19390 | 19390 | 19390 | 19390 | 21 |
| 399 | 20240521 | 124800 | 983193940 | 19390 | 19390 | 19390 | 19390 | 0 |
| 400 | 20240521 | 124700 | 983193940 | 19390 | 19390 | 19390 | 19390 | 50 |
| 401 | 20240521 | 124600 | 982224440 | 19390 | 19390 | 19390 | 19390 | 12 |
| 402 | 20240521 | 124500 | 981991760 | 19390 | 19380 | 19390 | 19370 | 140 |
| 403 | 20240521 | 124400 | 979277950 | 19380 | 19370 | 19380 | 19370 | 59 |
| 404 | 20240521 | 124300 | 978134560 | 19380 | 19380 | 19380 | 19380 | 42 |
| 405 | 20240521 | 124200 | 977320600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 406 | 20240521 | 124100 | 977320600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 407 | 20240521 | 124000 | 977320600 | 19380 | 19360 | 19380 | 19360 | 189 |
| 408 | 20240521 | 123900 | 973661380 | 19360 | 19360 | 19360 | 19360 | 310 |
| 409 | 20240521 | 123800 | 967659780 | 19380 | 19380 | 19380 | 19380 | 0 |
| 410 | 20240521 | 123700 | 967659780 | 19380 | 19380 | 19380 | 19380 | 52 |
| 411 | 20240521 | 123600 | 966652020 | 19380 | 19380 | 19380 | 19380 | 4 |
| 412 | 20240521 | 123500 | 966574500 | 19380 | 19370 | 19380 | 19370 | 82 |
| 413 | 20240521 | 123400 | 964986150 | 19360 | 19360 | 19360 | 19360 | 0 |
| 414 | 20240521 | 123300 | 964986150 | 19360 | 19360 | 19360 | 19360 | 3 |
| 415 | 20240521 | 123200 | 964928070 | 19350 | 19360 | 19360 | 19350 | 844 |
| 416 | 20240521 | 123100 | 948596470 | 19370 | 19360 | 19370 | 19360 | 673 |
| 417 | 20240521 | 123000 | 935567170 | 19350 | 19350 | 19350 | 19350 | 300 |
| 418 | 20240521 | 122900 | 929762170 | 19360 | 19370 | 19370 | 19360 | 468 |
| 419 | 20240521 | 122800 | 920701440 | 19380 | 19380 | 19380 | 19380 | 0 |
| 420 | 20240521 | 122700 | 920701440 | 19380 | 19370 | 19380 | 19360 | 601 |
| 421 | 20240521 | 122600 | 909065650 | 19380 | 19390 | 19390 | 19380 | 814 |
| 422 | 20240521 | 122500 | 893290030 | 19380 | 19390 | 19390 | 19380 | 51 |
| 423 | 20240521 | 122400 | 892301150 | 19390 | 19380 | 19390 | 19380 | 192 |
| 424 | 20240521 | 122300 | 888579200 | 19380 | 19380 | 19380 | 19380 | 0 |
| 425 | 20240521 | 122200 | 888579200 | 19380 | 19380 | 19380 | 19380 | 1 |
| 426 | 20240521 | 122100 | 888559820 | 19380 | 19390 | 19390 | 19380 | 101 |
| 427 | 20240521 | 122000 | 886602430 | 19390 | 19380 | 19390 | 19380 | 24 |
| 428 | 20240521 | 121900 | 886137100 | 19380 | 19380 | 19380 | 19380 | 129 |
| 429 | 20240521 | 121800 | 883637080 | 19380 | 19380 | 19380 | 19380 | 92 |
| 430 | 20240521 | 121700 | 881854120 | 19380 | 19380 | 19380 | 19380 | 0 |
| 431 | 20240521 | 121600 | 881854120 | 19380 | 19380 | 19380 | 19380 | 0 |
| 432 | 20240521 | 121500 | 881854120 | 19380 | 19380 | 19380 | 19380 | 0 |
| 433 | 20240521 | 121400 | 881854120 | 19380 | 19380 | 19380 | 19380 | 10 |
| 434 | 20240521 | 121300 | 881660320 | 19390 | 19380 | 19390 | 19380 | 99 |
| 435 | 20240521 | 121200 | 879741210 | 19380 | 19370 | 19380 | 19360 | 728 |
| 436 | 20240521 | 121100 | 865645100 | 19370 | 19380 | 19380 | 19370 | 2 |
| 437 | 20240521 | 121000 | 865606350 | 19380 | 19380 | 19380 | 19380 | 1 |
| 438 | 20240521 | 120900 | 865586970 | 19390 | 19380 | 19390 | 19380 | 123 |
| 439 | 20240521 | 120800 | 863202030 | 19370 | 19370 | 19370 | 19370 | 8 |
| 440 | 20240521 | 120700 | 863047070 | 19360 | 19360 | 19360 | 19360 | 31 |
| 441 | 20240521 | 120600 | 862446910 | 19360 | 19370 | 19370 | 19360 | 302 |
| 442 | 20240521 | 120500 | 856598360 | 19390 | 19390 | 19390 | 19390 | 0 |
| 443 | 20240521 | 120400 | 856598360 | 19390 | 19390 | 19390 | 19390 | 34 |
| 444 | 20240521 | 120300 | 855939100 | 19380 | 19370 | 19380 | 19370 | 201 |
| 445 | 20240521 | 120200 | 852044720 | 19370 | 19370 | 19370 | 19370 | 171 |
| 446 | 20240521 | 120100 | 848732450 | 19370 | 19370 | 19370 | 19370 | 5 |
| 447 | 20240521 | 120000 | 848635600 | 19380 | 19380 | 19380 | 19380 | 0 |
| 448 | 20240521 | 115900 | 848635600 | 19380 | 19390 | 19390 | 19380 | 72 |
| 449 | 20240521 | 115800 | 847240230 | 19360 | 19380 | 19390 | 19360 | 114 |
| 450 | 20240521 | 115700 | 845030200 | 19370 | 19390 | 19390 | 19370 | 21 |
| 451 | 20240521 | 115600 | 844623410 | 19370 | 19370 | 19370 | 19370 | 100 |
| 452 | 20240521 | 115500 | 842686410 | 19370 | 19370 | 19370 | 19370 | 1 |
| 453 | 20240521 | 115400 | 842667040 | 19390 | 19390 | 19390 | 19390 | 0 |
| 454 | 20240521 | 115300 | 842667040 | 19390 | 19380 | 19390 | 19380 | 112 |
| 455 | 20240521 | 115200 | 840495850 | 19390 | 19390 | 19390 | 19390 | 81 |
| 456 | 20240521 | 115100 | 838925260 | 19390 | 19390 | 19390 | 19390 | 0 |
| 457 | 20240521 | 115000 | 838925260 | 19390 | 19380 | 19390 | 19380 | 101 |
| 458 | 20240521 | 114900 | 836967470 | 19370 | 19370 | 19370 | 19370 | 50 |
| 459 | 20240521 | 114800 | 835998970 | 19390 | 19390 | 19390 | 19390 | 35 |
| 460 | 20240521 | 114700 | 835320320 | 19390 | 19390 | 19390 | 19390 | 1 |
| 461 | 20240521 | 114600 | 835300930 | 19390 | 19380 | 19390 | 19380 | 107 |
| 462 | 20240521 | 114500 | 833226740 | 19380 | 19380 | 19380 | 19380 | 0 |
| 463 | 20240521 | 114400 | 833226740 | 19380 | 19380 | 19380 | 19380 | 0 |
| 464 | 20240521 | 114300 | 833226740 | 19380 | 19350 | 19380 | 19350 | 103 |
| 465 | 20240521 | 114200 | 831231500 | 19380 | 19380 | 19380 | 19380 | 0 |
| 466 | 20240521 | 114100 | 831231500 | 19380 | 19380 | 19380 | 19380 | 0 |
| 467 | 20240521 | 114000 | 831231500 | 19380 | 19370 | 19380 | 19350 | 214 |
| 468 | 20240521 | 113900 | 827088670 | 19380 | 19380 | 19380 | 19380 | 63 |
| 469 | 20240521 | 113800 | 825867730 | 19380 | 19380 | 19380 | 19380 | 28 |
| 470 | 20240521 | 113700 | 825325090 | 19350 | 19350 | 19350 | 19350 | 100 |
| 471 | 20240521 | 113600 | 823390090 | 19390 | 19380 | 19390 | 19380 | 88 |
| 472 | 20240521 | 113500 | 821684360 | 19380 | 19380 | 19380 | 19380 | 1 |
| 473 | 20240521 | 113400 | 821664980 | 19350 | 19370 | 19370 | 19350 | 22 |
| 474 | 20240521 | 113300 | 821238980 | 19390 | 19390 | 19390 | 19390 | 1 |
| 475 | 20240521 | 113200 | 821219590 | 19350 | 19380 | 19390 | 19350 | 56 |
| 476 | 20240521 | 113100 | 820133920 | 19360 | 19360 | 19360 | 19360 | 0 |
| 477 | 20240521 | 113000 | 820133920 | 19360 | 19360 | 19360 | 19360 | 108 |
| 478 | 20240521 | 112900 | 818043040 | 19400 | 19390 | 19400 | 19390 | 86 |
| 479 | 20240521 | 112800 | 816374970 | 19360 | 19370 | 19370 | 19360 | 200 |
| 480 | 20240521 | 112700 | 812502950 | 19390 | 19390 | 19390 | 19390 | 0 |
| 481 | 20240521 | 112600 | 812502950 | 19390 | 19360 | 19400 | 19360 | 44 |
| 482 | 20240521 | 112500 | 811649830 | 19390 | 19360 | 19390 | 19360 | 114 |
| 483 | 20240521 | 112400 | 809441590 | 19360 | 19370 | 19370 | 19360 | 119 |
| 484 | 20240521 | 112300 | 807137270 | 19400 | 19400 | 19400 | 19400 | 0 |
| 485 | 20240521 | 112200 | 807137270 | 19400 | 19400 | 19400 | 19400 | 100 |
| 486 | 20240521 | 112100 | 805197270 | 19400 | 19400 | 19400 | 19400 | 0 |
| 487 | 20240521 | 112000 | 805197270 | 19400 | 19400 | 19400 | 19400 | 60 |
| 488 | 20240521 | 111900 | 804033270 | 19400 | 19400 | 19400 | 19400 | 112 |
| 489 | 20240521 | 111800 | 801860470 | 19410 | 19410 | 19410 | 19410 | 1 |
| 490 | 20240521 | 111700 | 801841060 | 19410 | 19410 | 19410 | 19410 | 0 |
| 491 | 20240521 | 111600 | 801841060 | 19410 | 19400 | 19410 | 19400 | 96 |
| 492 | 20240521 | 111500 | 799978550 | 19410 | 19410 | 19410 | 19410 | 0 |
| 493 | 20240521 | 111400 | 799978550 | 19410 | 19410 | 19410 | 19410 | 0 |
| 494 | 20240521 | 111300 | 799978550 | 19410 | 19360 | 19410 | 19360 | 98 |
| 495 | 20240521 | 111200 | 798077770 | 19400 | 19400 | 19400 | 19400 | 0 |
| 496 | 20240521 | 111100 | 798077770 | 19400 | 19400 | 19400 | 19400 | 0 |
| 497 | 20240521 | 111000 | 798077770 | 19400 | 19360 | 19400 | 19360 | 159 |
| 498 | 20240521 | 110900 | 794996840 | 19360 | 19370 | 19370 | 19360 | 51 |
| 499 | 20240521 | 110800 | 794008980 | 19380 | 19380 | 19380 | 19380 | 1 |
| 500 | 20240521 | 110700 | 793989600 | 19390 | 19380 | 19390 | 19380 | 87 |
| 501 | 20240521 | 110600 | 792303480 | 19380 | 19390 | 19390 | 19370 | 336 |
| 502 | 20240521 | 110500 | 785793320 | 19390 | 19410 | 19410 | 19390 | 736 |
| 503 | 20240521 | 110400 | 771509570 | 19420 | 19420 | 19420 | 19420 | 5 |
| 504 | 20240521 | 110300 | 771412470 | 19430 | 19430 | 19430 | 19430 | 101 |
| 505 | 20240521 | 110200 | 769450040 | 19420 | 19420 | 19420 | 19410 | 112 |
| 506 | 20240521 | 110100 | 767275110 | 19410 | 19410 | 19410 | 19410 | 88 |
| 507 | 20240521 | 110000 | 765567030 | 19410 | 19410 | 19410 | 19400 | 248 |
| 508 | 20240521 | 105900 | 760753900 | 19410 | 19410 | 19410 | 19390 | 31 |
| 509 | 20240521 | 105800 | 760152250 | 19390 | 19410 | 19410 | 19390 | 215 |
| 510 | 20240521 | 105700 | 755982230 | 19430 | 19420 | 19430 | 19420 | 219 |
| 511 | 20240521 | 105600 | 751729010 | 19420 | 19410 | 19420 | 19410 | 373 |
| 512 | 20240521 | 105500 | 744485950 | 19410 | 19380 | 19410 | 19380 | 158 |
| 513 | 20240521 | 105400 | 741423430 | 19380 | 19380 | 19410 | 19380 | 103 |
| 514 | 20240521 | 105300 | 739424530 | 19410 | 19390 | 19410 | 19390 | 269 |
| 515 | 20240521 | 105200 | 734208020 | 19390 | 19410 | 19450 | 19390 | 1390 |
| 516 | 20240521 | 105100 | 707200810 | 19410 | 19370 | 19410 | 19370 | 468 |
| 517 | 20240521 | 105000 | 698123590 | 19380 | 19370 | 19390 | 19350 | 207 |
| 518 | 20240521 | 104900 | 694113110 | 19340 | 19360 | 19370 | 19340 | 135 |
| 519 | 20240521 | 104800 | 691498630 | 19340 | 19370 | 19370 | 19340 | 354 |
| 520 | 20240521 | 104700 | 684649000 | 19350 | 19360 | 19380 | 19350 | 359 |
| 521 | 20240521 | 104600 | 677696990 | 19360 | 19360 | 19390 | 19360 | 275 |
| 522 | 20240521 | 104500 | 672371000 | 19360 | 19350 | 19360 | 19350 | 351 |
| 523 | 20240521 | 104400 | 665578730 | 19360 | 19320 | 19360 | 19320 | 261 |
| 524 | 20240521 | 104300 | 660528300 | 19350 | 19350 | 19350 | 19310 | 340 |
| 525 | 20240521 | 104200 | 653949550 | 19340 | 19310 | 19340 | 19310 | 147 |
| 526 | 20240521 | 104100 | 651107710 | 19310 | 19310 | 19310 | 19310 | 4 |
| 527 | 20240521 | 104000 | 651030470 | 19330 | 19300 | 19330 | 19300 | 3 |
| 528 | 20240521 | 103900 | 650972510 | 19330 | 19310 | 19330 | 19310 | 146 |
| 529 | 20240521 | 103800 | 648151550 | 19310 | 19310 | 19310 | 19310 | 0 |
| 530 | 20240521 | 103700 | 648151550 | 19310 | 19280 | 19310 | 19280 | 102 |
| 531 | 20240521 | 103600 | 646182980 | 19300 | 19290 | 19300 | 19290 | 156 |
| 532 | 20240521 | 103500 | 643172380 | 19290 | 19280 | 19290 | 19280 | 194 |
| 533 | 20240521 | 103400 | 639431540 | 19280 | 19270 | 19280 | 19270 | 5 |
| 534 | 20240521 | 103300 | 639335170 | 19280 | 19270 | 19280 | 19260 | 170 |
| 535 | 20240521 | 103200 | 636058240 | 19270 | 19260 | 19270 | 19260 | 8 |
| 536 | 20240521 | 103100 | 635904150 | 19260 | 19270 | 19270 | 19260 | 53 |
| 537 | 20240521 | 103000 | 634882870 | 19270 | 19250 | 19270 | 19250 | 196 |
| 538 | 20240521 | 102900 | 631107190 | 19250 | 19270 | 19270 | 19250 | 160 |
| 539 | 20240521 | 102800 | 628024190 | 19240 | 19260 | 19270 | 19240 | 97 |
| 540 | 20240521 | 102700 | 626155790 | 19250 | 19250 | 19250 | 19250 | 71 |
| 541 | 20240521 | 102600 | 624789040 | 19250 | 19250 | 19250 | 19250 | 10 |
| 542 | 20240521 | 102500 | 624596540 | 19250 | 19250 | 19250 | 19250 | 10 |
| 543 | 20240521 | 102400 | 624404040 | 19250 | 19250 | 19260 | 19250 | 161 |
| 544 | 20240521 | 102300 | 621303960 | 19250 | 19250 | 19260 | 19250 | 284 |
| 545 | 20240521 | 102200 | 615836950 | 19260 | 19250 | 19260 | 19250 | 166 |
| 546 | 20240521 | 102100 | 612640940 | 19250 | 19250 | 19250 | 19240 | 515 |
| 547 | 20240521 | 102000 | 602727220 | 19250 | 19250 | 19250 | 19240 | 35 |
| 548 | 20240521 | 101900 | 602053570 | 19250 | 19230 | 19250 | 19230 | 189 |
| 549 | 20240521 | 101800 | 598416800 | 19240 | 19240 | 19240 | 19240 | 320 |
| 550 | 20240521 | 101700 | 592260000 | 19240 | 19240 | 19240 | 19230 | 121 |
| 551 | 20240521 | 101600 | 589932460 | 19240 | 19240 | 19240 | 19240 | 619 |
| 552 | 20240521 | 101500 | 578022900 | 19240 | 19230 | 19240 | 19230 | 420 |
| 553 | 20240521 | 101400 | 569943180 | 19220 | 19210 | 19220 | 19210 | 329 |
| 554 | 20240521 | 101300 | 563622500 | 19210 | 19220 | 19220 | 19210 | 28 |
| 555 | 20240521 | 101200 | 563084610 | 19220 | 19230 | 19240 | 19220 | 208 |
| 556 | 20240521 | 101100 | 559083700 | 19230 | 19240 | 19240 | 19230 | 58 |
| 557 | 20240521 | 101000 | 557968260 | 19240 | 19230 | 19240 | 19230 | 151 |
| 558 | 20240521 | 100900 | 555063540 | 19210 | 19230 | 19240 | 19210 | 211 |
| 559 | 20240521 | 100800 | 551005830 | 19220 | 19220 | 19220 | 19220 | 152 |
| 560 | 20240521 | 100700 | 548084390 | 19220 | 19220 | 19230 | 19220 | 792 |
| 561 | 20240521 | 100600 | 532856240 | 19220 | 19210 | 19220 | 19210 | 985 |
| 562 | 20240521 | 100500 | 513926430 | 19190 | 19170 | 19190 | 19170 | 43 |
| 563 | 20240521 | 100400 | 513101280 | 19170 | 19170 | 19200 | 19170 | 137 |
| 564 | 20240521 | 100300 | 510474300 | 19170 | 19200 | 19210 | 19170 | 265 |
| 565 | 20240521 | 100200 | 505385830 | 19160 | 19160 | 19160 | 19160 | 148 |
| 566 | 20240521 | 100100 | 502550150 | 19210 | 19210 | 19210 | 19170 | 1215 |
| 567 | 20240521 | 100000 | 479214830 | 19220 | 19160 | 19220 | 19160 | 210 |
| 568 | 20240521 | 095900 | 475181110 | 19160 | 19210 | 19210 | 19160 | 16 |
| 569 | 20240521 | 095800 | 474874500 | 19220 | 19220 | 19220 | 19220 | 0 |
| 570 | 20240521 | 095700 | 474874500 | 19220 | 19200 | 19220 | 19190 | 69 |
| 571 | 20240521 | 095600 | 473549120 | 19200 | 19150 | 19200 | 19150 | 51 |
| 572 | 20240521 | 095500 | 472570570 | 19210 | 19160 | 19210 | 19140 | 465 |
| 573 | 20240521 | 095400 | 463649310 | 19160 | 19200 | 19200 | 19160 | 145 |
| 574 | 20240521 | 095300 | 460867650 | 19210 | 19210 | 19210 | 19210 | 55 |
| 575 | 20240521 | 095200 | 459811100 | 19210 | 19200 | 19210 | 19200 | 100 |
| 576 | 20240521 | 095100 | 457890130 | 19210 | 19170 | 19210 | 19170 | 202 |
| 577 | 20240521 | 095000 | 454012580 | 19180 | 19170 | 19180 | 19170 | 103 |
| 578 | 20240521 | 094900 | 452037940 | 19140 | 19140 | 19140 | 19140 | 0 |
| 579 | 20240521 | 094800 | 452037940 | 19140 | 19140 | 19170 | 19130 | 1138 |
| 580 | 20240521 | 094700 | 430249470 | 19130 | 19140 | 19150 | 19130 | 641 |
| 581 | 20240521 | 094600 | 417980730 | 19130 | 19130 | 19130 | 19130 | 4 |
| 582 | 20240521 | 094500 | 417904210 | 19130 | 19120 | 19130 | 19120 | 418 |
| 583 | 20240521 | 094400 | 409910970 | 19130 | 19130 | 19130 | 19120 | 104 |
| 584 | 20240521 | 094300 | 407921490 | 19130 | 19140 | 19140 | 19130 | 140 |
| 585 | 20240521 | 094200 | 405243180 | 19140 | 19160 | 19160 | 19140 | 34 |
| 586 | 20240521 | 094100 | 404592000 | 19160 | 19160 | 19160 | 19160 | 266 |
| 587 | 20240521 | 094000 | 399495440 | 19160 | 19160 | 19160 | 19150 | 108 |
| 588 | 20240521 | 093900 | 397426370 | 19120 | 19130 | 19130 | 19120 | 200 |
| 589 | 20240521 | 093800 | 393602090 | 19160 | 19160 | 19160 | 19120 | 200 |
| 590 | 20240521 | 093700 | 389772410 | 19160 | 19150 | 19160 | 19120 | 47 |
| 591 | 20240521 | 093600 | 388873270 | 19150 | 19150 | 19170 | 19130 | 1025 |
| 592 | 20240521 | 093500 | 369261420 | 19170 | 19190 | 19190 | 19160 | 8 |
| 593 | 20240521 | 093400 | 369108020 | 19190 | 19190 | 19200 | 19190 | 4 |
| 594 | 20240521 | 093300 | 369031250 | 19200 | 19190 | 19200 | 19190 | 478 |
| 595 | 20240521 | 093200 | 359857430 | 19200 | 19140 | 19200 | 19140 | 394 |
| 596 | 20240521 | 093100 | 352300570 | 19140 | 19140 | 19140 | 19140 | 285 |
| 597 | 20240521 | 093000 | 346845670 | 19200 | 19140 | 19200 | 19130 | 913 |
| 598 | 20240521 | 092900 | 329369480 | 19140 | 19140 | 19140 | 19140 | 87 |
| 599 | 20240521 | 092800 | 327704300 | 19140 | 19140 | 19150 | 19130 | 866 |
| 600 | 20240521 | 092700 | 311131350 | 19140 | 19160 | 19160 | 19140 | 1391 |
| 601 | 20240521 | 092600 | 284497640 | 19160 | 19160 | 19160 | 19160 | 28 |
| 602 | 20240521 | 092500 | 283961160 | 19160 | 19160 | 19200 | 19160 | 133 |
| 603 | 20240521 | 092400 | 281411980 | 19200 | 19160 | 19200 | 19160 | 760 |
| 604 | 20240521 | 092300 | 266842500 | 19170 | 19190 | 19190 | 19170 | 777 |
| 605 | 20240521 | 092200 | 251940390 | 19190 | 19190 | 19190 | 19190 | 9 |
| 606 | 20240521 | 092100 | 251767680 | 19190 | 19190 | 19230 | 19180 | 77 |
| 607 | 20240521 | 092000 | 250287510 | 19230 | 19220 | 19230 | 19220 | 6 |
| 608 | 20240521 | 091900 | 250172160 | 19180 | 19240 | 19240 | 19180 | 526 |
| 609 | 20240521 | 091800 | 240081590 | 19240 | 19230 | 19240 | 19230 | 145 |
| 610 | 20240521 | 091700 | 237293010 | 19230 | 19150 | 19230 | 19150 | 487 |
| 611 | 20240521 | 091600 | 227948130 | 19150 | 19160 | 19190 | 19150 | 185 |
| 612 | 20240521 | 091500 | 224402910 | 19130 | 19160 | 19160 | 19130 | 938 |
| 613 | 20240521 | 091400 | 206452770 | 19150 | 19190 | 19190 | 19150 | 743 |
| 614 | 20240521 | 091300 | 192205600 | 19190 | 19190 | 19190 | 19190 | 36 |
| 615 | 20240521 | 091200 | 191514760 | 19190 | 19180 | 19220 | 19180 | 44 |
| 616 | 20240521 | 091100 | 190670420 | 19220 | 19190 | 19220 | 19180 | 1157 |
| 617 | 20240521 | 091000 | 168459830 | 19150 | 19150 | 19190 | 19150 | 90 |
| 618 | 20240521 | 090900 | 166733930 | 19140 | 19160 | 19160 | 19130 | 741 |
| 619 | 20240521 | 090800 | 152551480 | 19140 | 19200 | 19200 | 19140 | 74 |
| 620 | 20240521 | 090700 | 151134120 | 19200 | 19170 | 19200 | 19140 | 2038 |
| 621 | 20240521 | 090600 | 112083130 | 19160 | 19180 | 19200 | 19150 | 857 |
| 622 | 20240521 | 090500 | 95653590 | 19180 | 19200 | 19220 | 19170 | 442 |
| 623 | 20240521 | 090400 | 87172880 | 19200 | 19220 | 19230 | 19200 | 24 |
| 624 | 20240521 | 090300 | 86711770 | 19180 | 19260 | 19260 | 19170 | 1514 |
| 625 | 20240521 | 090200 | 57623080 | 19250 | 19260 | 19260 | 19230 | 407 |
| 626 | 20240521 | 090100 | 49788950 | 19270 | 19280 | 19290 | 19270 | 251 |
| 627 | 20240521 | 090000 | 44950070 | 19260 | 19330 | 19390 | 19250 | 2326 |