34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 3 | 20240522 | 192900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 4 | 20240522 | 192800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 5 | 20240522 | 192700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 6 | 20240522 | 192600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 7 | 20240522 | 192500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 8 | 20240522 | 192400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 9 | 20240522 | 192300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 10 | 20240522 | 192200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 11 | 20240522 | 192100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 12 | 20240522 | 192000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 13 | 20240522 | 191900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 14 | 20240522 | 191800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 15 | 20240522 | 191700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 16 | 20240522 | 191600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 17 | 20240522 | 191500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 18 | 20240522 | 191400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 19 | 20240522 | 191300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 20 | 20240522 | 191200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 21 | 20240522 | 191100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 22 | 20240522 | 191000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 23 | 20240522 | 190900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 24 | 20240522 | 190800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 25 | 20240522 | 190700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 26 | 20240522 | 190600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 27 | 20240522 | 190500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 28 | 20240522 | 190400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 29 | 20240522 | 190300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 30 | 20240522 | 190200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 31 | 20240522 | 190100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 32 | 20240522 | 190000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 33 | 20240522 | 185900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 34 | 20240522 | 185800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 35 | 20240522 | 185700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 36 | 20240522 | 185600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 37 | 20240522 | 185500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 38 | 20240522 | 185400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 39 | 20240522 | 185300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 40 | 20240522 | 185200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 41 | 20240522 | 185100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 42 | 20240522 | 185000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 43 | 20240522 | 184900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 44 | 20240522 | 184800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 45 | 20240522 | 184700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 46 | 20240522 | 184600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 47 | 20240522 | 184500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 48 | 20240522 | 184400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 49 | 20240522 | 184300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 50 | 20240522 | 184200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 51 | 20240522 | 184100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 52 | 20240522 | 184000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 53 | 20240522 | 183900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 54 | 20240522 | 183800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 55 | 20240522 | 183700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 56 | 20240522 | 183600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 57 | 20240522 | 183500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 58 | 20240522 | 183400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 59 | 20240522 | 183300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 60 | 20240522 | 183200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 61 | 20240522 | 183100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 62 | 20240522 | 183000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 63 | 20240522 | 182900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 64 | 20240522 | 182800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 65 | 20240522 | 182700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 66 | 20240522 | 182600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 67 | 20240522 | 182500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 68 | 20240522 | 182400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 69 | 20240522 | 182300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 70 | 20240522 | 182200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 71 | 20240522 | 182100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 72 | 20240522 | 182000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 73 | 20240522 | 181900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 74 | 20240522 | 181800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 75 | 20240522 | 181700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 76 | 20240522 | 181600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 77 | 20240522 | 181500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 78 | 20240522 | 181400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 79 | 20240522 | 181300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 80 | 20240522 | 181200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 81 | 20240522 | 181100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 82 | 20240522 | 181000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 83 | 20240522 | 180900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 84 | 20240522 | 180800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 85 | 20240522 | 180700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 86 | 20240522 | 180600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 87 | 20240522 | 180500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 88 | 20240522 | 180400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 89 | 20240522 | 180300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 90 | 20240522 | 180200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 91 | 20240522 | 180100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 92 | 20240522 | 180000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 93 | 20240522 | 175900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 94 | 20240522 | 175800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 95 | 20240522 | 175700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 96 | 20240522 | 175600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 97 | 20240522 | 175500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 98 | 20240522 | 175400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 99 | 20240522 | 175300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 100 | 20240522 | 175200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 101 | 20240522 | 175100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 102 | 20240522 | 175000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 103 | 20240522 | 174900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 104 | 20240522 | 174800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 105 | 20240522 | 174700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 106 | 20240522 | 174600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 107 | 20240522 | 174500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 108 | 20240522 | 174400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 109 | 20240522 | 174300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 110 | 20240522 | 174200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 111 | 20240522 | 174100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 112 | 20240522 | 174000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 113 | 20240522 | 173900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 114 | 20240522 | 173800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 115 | 20240522 | 173700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 116 | 20240522 | 173600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 117 | 20240522 | 173500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 118 | 20240522 | 173400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 119 | 20240522 | 173300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 120 | 20240522 | 173200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 121 | 20240522 | 173100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 122 | 20240522 | 173000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 123 | 20240522 | 172900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 124 | 20240522 | 172800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 125 | 20240522 | 172700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 126 | 20240522 | 172600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 127 | 20240522 | 172500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 128 | 20240522 | 172400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 129 | 20240522 | 172300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 130 | 20240522 | 172200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 131 | 20240522 | 172100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 132 | 20240522 | 172000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 133 | 20240522 | 171900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 134 | 20240522 | 171800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 135 | 20240522 | 171700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 136 | 20240522 | 171600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 137 | 20240522 | 171500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 138 | 20240522 | 171400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 139 | 20240522 | 171300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 140 | 20240522 | 171200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 141 | 20240522 | 171100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 142 | 20240522 | 171000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 143 | 20240522 | 170900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 144 | 20240522 | 170800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 145 | 20240522 | 170700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 146 | 20240522 | 170600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 147 | 20240522 | 170500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 148 | 20240522 | 170400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 149 | 20240522 | 170300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 150 | 20240522 | 170200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 151 | 20240522 | 170100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 152 | 20240522 | 170000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 153 | 20240522 | 165900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 154 | 20240522 | 165800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 155 | 20240522 | 165700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 156 | 20240522 | 165600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 157 | 20240522 | 165500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 158 | 20240522 | 165400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 159 | 20240522 | 165300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 160 | 20240522 | 165200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 161 | 20240522 | 165100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 162 | 20240522 | 165000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 163 | 20240522 | 164900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 164 | 20240522 | 164800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 165 | 20240522 | 164700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 166 | 20240522 | 164600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 167 | 20240522 | 164500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 168 | 20240522 | 164400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 169 | 20240522 | 164300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 170 | 20240522 | 164200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 171 | 20240522 | 164100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 172 | 20240522 | 164000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 173 | 20240522 | 163900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 174 | 20240522 | 163800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 175 | 20240522 | 163700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 176 | 20240522 | 163600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 177 | 20240522 | 163500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 178 | 20240522 | 163400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 179 | 20240522 | 163300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 180 | 20240522 | 163200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 181 | 20240522 | 163100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 182 | 20240522 | 163000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 183 | 20240522 | 162900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 184 | 20240522 | 162800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 185 | 20240522 | 162700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 186 | 20240522 | 162600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 187 | 20240522 | 162500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 188 | 20240522 | 162400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 189 | 20240522 | 162300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 190 | 20240522 | 162200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 191 | 20240522 | 162100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 192 | 20240522 | 162000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 193 | 20240522 | 161900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 194 | 20240522 | 161800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 195 | 20240522 | 161700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 196 | 20240522 | 161600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 197 | 20240522 | 161500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 198 | 20240522 | 161400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 199 | 20240522 | 161300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 200 | 20240522 | 161200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 201 | 20240522 | 161100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 202 | 20240522 | 161000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 203 | 20240522 | 160900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 204 | 20240522 | 160800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 205 | 20240522 | 160700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 206 | 20240522 | 160600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 207 | 20240522 | 160500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 208 | 20240522 | 160400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 209 | 20240522 | 160300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 210 | 20240522 | 160200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 211 | 20240522 | 160100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 212 | 20240522 | 160000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 4642 |
| 213 | 20240522 | 155900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 214 | 20240522 | 155800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 215 | 20240522 | 155700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 216 | 20240522 | 155600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 217 | 20240522 | 155500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 218 | 20240522 | 155400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 219 | 20240522 | 155300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 220 | 20240522 | 155200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 221 | 20240522 | 155100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 222 | 20240522 | 155000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 223 | 20240522 | 154900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 224 | 20240522 | 154800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 225 | 20240522 | 154700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 226 | 20240522 | 154600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 227 | 20240522 | 154500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 228 | 20240522 | 154400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 229 | 20240522 | 154300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 230 | 20240522 | 154200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 231 | 20240522 | 154100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 232 | 20240522 | 154000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 233 | 20240522 | 153900 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 234 | 20240522 | 153800 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 235 | 20240522 | 153700 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 236 | 20240522 | 153600 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 237 | 20240522 | 153500 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 238 | 20240522 | 153400 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 239 | 20240522 | 153300 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 240 | 20240522 | 153200 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 241 | 20240522 | 153100 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 0 |
| 242 | 20240522 | 153000 | 5187033040 | 10620 | 10620 | 10620 | 10620 | 9284 |
| 243 | 20240522 | 152900 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 244 | 20240522 | 152800 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 245 | 20240522 | 152700 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 246 | 20240522 | 152600 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 247 | 20240522 | 152500 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 248 | 20240522 | 152400 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 249 | 20240522 | 152300 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 250 | 20240522 | 152200 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 251 | 20240522 | 152100 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 252 | 20240522 | 152000 | 5137735000 | 10640 | 10640 | 10640 | 10640 | 0 |
| 253 | 20240522 | 151900 | 5137735000 | 10640 | 10640 | 10640 | 10620 | 170 |
| 254 | 20240522 | 151800 | 5135929200 | 10620 | 10640 | 10640 | 10620 | 1340 |
| 255 | 20240522 | 151700 | 5121684680 | 10650 | 10650 | 10650 | 10640 | 165 |
| 256 | 20240522 | 151600 | 5119928410 | 10640 | 10650 | 10650 | 10640 | 282 |
| 257 | 20240522 | 151500 | 5116926770 | 10650 | 10640 | 10660 | 10640 | 2605 |
| 258 | 20240522 | 151400 | 5089183330 | 10650 | 10650 | 10660 | 10640 | 771 |
| 259 | 20240522 | 151300 | 5080975750 | 10650 | 10650 | 10650 | 10650 | 20 |
| 260 | 20240522 | 151200 | 5080762750 | 10660 | 10650 | 10660 | 10640 | 2464 |
| 261 | 20240522 | 151100 | 5054526840 | 10660 | 10650 | 10660 | 10650 | 1254 |
| 262 | 20240522 | 151000 | 5041171310 | 10650 | 10650 | 10660 | 10650 | 1874 |
| 263 | 20240522 | 150900 | 5021212020 | 10660 | 10660 | 10660 | 10650 | 178 |
| 264 | 20240522 | 150800 | 5019316120 | 10670 | 10650 | 10670 | 10650 | 341 |
| 265 | 20240522 | 150700 | 5015679650 | 10650 | 10670 | 10670 | 10650 | 1088 |
| 266 | 20240522 | 150600 | 5004090910 | 10670 | 10640 | 10670 | 10640 | 267 |
| 267 | 20240522 | 150500 | 5001249560 | 10650 | 10670 | 10680 | 10650 | 1373 |
| 268 | 20240522 | 150400 | 4986619340 | 10680 | 10690 | 10690 | 10670 | 571 |
| 269 | 20240522 | 150300 | 4980520980 | 10690 | 10680 | 10690 | 10670 | 771 |
| 270 | 20240522 | 150200 | 4972286790 | 10680 | 10660 | 10690 | 10640 | 1950 |
| 271 | 20240522 | 150100 | 4951486790 | 10660 | 10660 | 10660 | 10610 | 1180 |
| 272 | 20240522 | 150000 | 4938922290 | 10660 | 10670 | 10670 | 10650 | 1492 |
| 273 | 20240522 | 145900 | 4923013430 | 10690 | 10690 | 10690 | 10670 | 915 |
| 274 | 20240522 | 145800 | 4913241540 | 10680 | 10680 | 10680 | 10670 | 1137 |
| 275 | 20240522 | 145700 | 4901102180 | 10680 | 10710 | 10710 | 10680 | 787 |
| 276 | 20240522 | 145600 | 4892696280 | 10710 | 10690 | 10710 | 10680 | 534 |
| 277 | 20240522 | 145500 | 4886990460 | 10690 | 10710 | 10710 | 10690 | 1820 |
| 278 | 20240522 | 145400 | 4867517150 | 10710 | 10690 | 10710 | 10680 | 1398 |
| 279 | 20240522 | 145300 | 4852571970 | 10690 | 10700 | 10700 | 10680 | 1770 |
| 280 | 20240522 | 145200 | 4833654660 | 10700 | 10710 | 10710 | 10690 | 1922 |
| 281 | 20240522 | 145100 | 4813087280 | 10710 | 10720 | 10730 | 10670 | 1027 |
| 282 | 20240522 | 145000 | 4802095760 | 10720 | 10670 | 10720 | 10670 | 5717 |
| 283 | 20240522 | 144900 | 4740902880 | 10680 | 10660 | 10680 | 10660 | 1761 |
| 284 | 20240522 | 144800 | 4722098050 | 10670 | 10680 | 10680 | 10670 | 1291 |
| 285 | 20240522 | 144700 | 4708320400 | 10680 | 10680 | 10690 | 10670 | 811 |
| 286 | 20240522 | 144600 | 4699661740 | 10670 | 10680 | 10680 | 10670 | 1056 |
| 287 | 20240522 | 144500 | 4688384660 | 10690 | 10680 | 10690 | 10680 | 610 |
| 288 | 20240522 | 144400 | 4681868360 | 10680 | 10660 | 10680 | 10660 | 1313 |
| 289 | 20240522 | 144300 | 4667852540 | 10660 | 10680 | 10700 | 10660 | 824 |
| 290 | 20240522 | 144200 | 4659056850 | 10680 | 10650 | 10700 | 10650 | 853 |
| 291 | 20240522 | 144100 | 4649952410 | 10650 | 10720 | 10720 | 10500 | 9141 |
| 292 | 20240522 | 144000 | 4553055100 | 10720 | 10730 | 10730 | 10710 | 1090 |
| 293 | 20240522 | 143900 | 4541375060 | 10720 | 10720 | 10730 | 10720 | 1836 |
| 294 | 20240522 | 143800 | 4521679790 | 10720 | 10720 | 10730 | 10720 | 486 |
| 295 | 20240522 | 143700 | 4516468450 | 10730 | 10720 | 10730 | 10720 | 67 |
| 296 | 20240522 | 143600 | 4515749700 | 10710 | 10720 | 10730 | 10700 | 859 |
| 297 | 20240522 | 143500 | 4506550200 | 10720 | 10710 | 10730 | 10710 | 2990 |
| 298 | 20240522 | 143400 | 4474522480 | 10710 | 10720 | 10720 | 10690 | 1480 |
| 299 | 20240522 | 143300 | 4458683630 | 10720 | 10730 | 10730 | 10720 | 117 |
| 300 | 20240522 | 143200 | 4457428720 | 10730 | 10740 | 10740 | 10720 | 1113 |
| 301 | 20240522 | 143100 | 4445490060 | 10740 | 10730 | 10740 | 10730 | 1415 |
| 302 | 20240522 | 143000 | 4430293540 | 10730 | 10720 | 10730 | 10720 | 1705 |
| 303 | 20240522 | 142900 | 4412015490 | 10710 | 10710 | 10720 | 10710 | 919 |
| 304 | 20240522 | 142800 | 4402166860 | 10700 | 10710 | 10710 | 10680 | 1230 |
| 305 | 20240522 | 142700 | 4389009950 | 10710 | 10700 | 10710 | 10690 | 1403 |
| 306 | 20240522 | 142600 | 4373997650 | 10700 | 10680 | 10700 | 10680 | 1104 |
| 307 | 20240522 | 142500 | 4362185140 | 10690 | 10700 | 10710 | 10680 | 1609 |
| 308 | 20240522 | 142400 | 4344984880 | 10700 | 10700 | 10700 | 10700 | 406 |
| 309 | 20240522 | 142300 | 4340640680 | 10700 | 10700 | 10700 | 10700 | 701 |
| 310 | 20240522 | 142200 | 4333139980 | 10700 | 10700 | 10700 | 10700 | 394 |
| 311 | 20240522 | 142100 | 4328924180 | 10700 | 10700 | 10700 | 10680 | 995 |
| 312 | 20240522 | 142000 | 4318280440 | 10700 | 10700 | 10700 | 10690 | 840 |
| 313 | 20240522 | 141900 | 4309295940 | 10700 | 10690 | 10700 | 10680 | 1112 |
| 314 | 20240522 | 141800 | 4297399150 | 10700 | 10680 | 10700 | 10680 | 662 |
| 315 | 20240522 | 141700 | 4290323780 | 10680 | 10730 | 10730 | 10680 | 1961 |
| 316 | 20240522 | 141600 | 4269328310 | 10740 | 10760 | 10770 | 10730 | 2330 |
| 317 | 20240522 | 141500 | 4244269990 | 10760 | 10750 | 10760 | 10730 | 3995 |
| 318 | 20240522 | 141400 | 4201352780 | 10730 | 10720 | 10750 | 10710 | 9839 |
| 319 | 20240522 | 141300 | 4095682100 | 10720 | 10700 | 10730 | 10700 | 356 |
| 320 | 20240522 | 141200 | 4091864710 | 10710 | 10710 | 10730 | 10700 | 4317 |
| 321 | 20240522 | 141100 | 4045568270 | 10710 | 10700 | 10720 | 10700 | 512 |
| 322 | 20240522 | 141000 | 4040086270 | 10700 | 10670 | 10700 | 10670 | 5264 |
| 323 | 20240522 | 140900 | 3983797930 | 10670 | 10660 | 10670 | 10660 | 2057 |
| 324 | 20240522 | 140800 | 3961859870 | 10660 | 10660 | 10660 | 10650 | 307 |
| 325 | 20240522 | 140700 | 3958588240 | 10650 | 10650 | 10650 | 10640 | 754 |
| 326 | 20240522 | 140600 | 3950558340 | 10650 | 10670 | 10670 | 10640 | 949 |
| 327 | 20240522 | 140500 | 3940450340 | 10660 | 10660 | 10670 | 10660 | 1115 |
| 328 | 20240522 | 140400 | 3928562880 | 10670 | 10670 | 10670 | 10670 | 20 |
| 329 | 20240522 | 140300 | 3928349480 | 10670 | 10660 | 10670 | 10650 | 714 |
| 330 | 20240522 | 140200 | 3920737380 | 10650 | 10650 | 10660 | 10650 | 131 |
| 331 | 20240522 | 140100 | 3919341790 | 10650 | 10660 | 10670 | 10640 | 885 |
| 332 | 20240522 | 140000 | 3909915820 | 10670 | 10660 | 10680 | 10650 | 532 |
| 333 | 20240522 | 135900 | 3904242390 | 10650 | 10670 | 10680 | 10630 | 2446 |
| 334 | 20240522 | 135800 | 3878189660 | 10670 | 10660 | 10680 | 10660 | 2545 |
| 335 | 20240522 | 135700 | 3851033300 | 10670 | 10660 | 10670 | 10650 | 2086 |
| 336 | 20240522 | 135600 | 3828778490 | 10660 | 10630 | 10660 | 10630 | 3271 |
| 337 | 20240522 | 135500 | 3793973370 | 10630 | 10620 | 10630 | 10620 | 548 |
| 338 | 20240522 | 135400 | 3788149320 | 10620 | 10600 | 10630 | 10600 | 976 |
| 339 | 20240522 | 135300 | 3777795150 | 10600 | 10610 | 10610 | 10600 | 1081 |
| 340 | 20240522 | 135200 | 3766325760 | 10610 | 10600 | 10610 | 10600 | 327 |
| 341 | 20240522 | 135100 | 3762857890 | 10600 | 10600 | 10600 | 10600 | 202 |
| 342 | 20240522 | 135000 | 3760716690 | 10600 | 10610 | 10610 | 10590 | 1925 |
| 343 | 20240522 | 134900 | 3740322890 | 10610 | 10610 | 10620 | 10610 | 444 |
| 344 | 20240522 | 134800 | 3735607720 | 10610 | 10620 | 10620 | 10600 | 938 |
| 345 | 20240522 | 134700 | 3725649890 | 10610 | 10610 | 10610 | 10600 | 1930 |
| 346 | 20240522 | 134600 | 3705176200 | 10610 | 10610 | 10610 | 10600 | 828 |
| 347 | 20240522 | 134500 | 3696393620 | 10600 | 10610 | 10620 | 10600 | 402 |
| 348 | 20240522 | 134400 | 3692128590 | 10610 | 10610 | 10620 | 10610 | 641 |
| 349 | 20240522 | 134300 | 3685322570 | 10610 | 10620 | 10620 | 10610 | 676 |
| 350 | 20240522 | 134200 | 3678150010 | 10620 | 10610 | 10620 | 10610 | 502 |
| 351 | 20240522 | 134100 | 3672819720 | 10610 | 10610 | 10610 | 10600 | 539 |
| 352 | 20240522 | 134000 | 3667101530 | 10610 | 10610 | 10610 | 10610 | 209 |
| 353 | 20240522 | 133900 | 3664884040 | 10610 | 10600 | 10610 | 10600 | 3771 |
| 354 | 20240522 | 133800 | 3624905480 | 10600 | 10600 | 10600 | 10600 | 428 |
| 355 | 20240522 | 133700 | 3620368680 | 10600 | 10590 | 10600 | 10560 | 985 |
| 356 | 20240522 | 133600 | 3609937080 | 10590 | 10600 | 10600 | 10580 | 803 |
| 357 | 20240522 | 133500 | 3601426670 | 10600 | 10600 | 10600 | 10590 | 2949 |
| 358 | 20240522 | 133400 | 3570173820 | 10600 | 10580 | 10600 | 10570 | 401 |
| 359 | 20240522 | 133300 | 3565925840 | 10580 | 10570 | 10580 | 10570 | 495 |
| 360 | 20240522 | 133200 | 3560689200 | 10580 | 10580 | 10590 | 10580 | 1270 |
| 361 | 20240522 | 133100 | 3547249290 | 10580 | 10560 | 10580 | 10560 | 2025 |
| 362 | 20240522 | 133000 | 3525826020 | 10580 | 10550 | 10580 | 10540 | 3224 |
| 363 | 20240522 | 132900 | 3491797970 | 10540 | 10540 | 10540 | 10540 | 923 |
| 364 | 20240522 | 132800 | 3482069550 | 10540 | 10530 | 10540 | 10520 | 853 |
| 365 | 20240522 | 132700 | 3473088830 | 10540 | 10540 | 10540 | 10530 | 724 |
| 366 | 20240522 | 132600 | 3465458610 | 10530 | 10530 | 10540 | 10520 | 488 |
| 367 | 20240522 | 132500 | 3460324080 | 10530 | 10520 | 10540 | 10520 | 1410 |
| 368 | 20240522 | 132400 | 3445464050 | 10540 | 10520 | 10540 | 10500 | 74 |
| 369 | 20240522 | 132300 | 3444686100 | 10520 | 10510 | 10520 | 10510 | 97 |
| 370 | 20240522 | 132200 | 3443666600 | 10510 | 10500 | 10510 | 10500 | 1638 |
| 371 | 20240522 | 132100 | 3426467130 | 10500 | 10490 | 10500 | 10490 | 401 |
| 372 | 20240522 | 132000 | 3422259150 | 10490 | 10450 | 10490 | 10440 | 688 |
| 373 | 20240522 | 131900 | 3415056300 | 10440 | 10460 | 10460 | 10440 | 1592 |
| 374 | 20240522 | 131800 | 3398426300 | 10460 | 10490 | 10500 | 10460 | 2075 |
| 375 | 20240522 | 131700 | 3376700900 | 10500 | 10500 | 10500 | 10490 | 403 |
| 376 | 20240522 | 131600 | 3372472750 | 10500 | 10500 | 10500 | 10500 | 116 |
| 377 | 20240522 | 131500 | 3371254750 | 10500 | 10490 | 10500 | 10490 | 37 |
| 378 | 20240522 | 131400 | 3370866460 | 10490 | 10500 | 10500 | 10480 | 250 |
| 379 | 20240522 | 131300 | 3368244270 | 10500 | 10520 | 10520 | 10500 | 381 |
| 380 | 20240522 | 131200 | 3364241240 | 10510 | 10510 | 10530 | 10510 | 52 |
| 381 | 20240522 | 131100 | 3363694040 | 10510 | 10510 | 10530 | 10510 | 1490 |
| 382 | 20240522 | 131000 | 3348024640 | 10510 | 10510 | 10510 | 10510 | 934 |
| 383 | 20240522 | 130900 | 3338208300 | 10510 | 10500 | 10510 | 10500 | 240 |
| 384 | 20240522 | 130800 | 3335685980 | 10510 | 10510 | 10510 | 10510 | 25 |
| 385 | 20240522 | 130700 | 3335423230 | 10510 | 10510 | 10510 | 10510 | 79 |
| 386 | 20240522 | 130600 | 3334592940 | 10500 | 10510 | 10510 | 10500 | 122 |
| 387 | 20240522 | 130500 | 3333310810 | 10500 | 10500 | 10500 | 10500 | 40 |
| 388 | 20240522 | 130400 | 3332890810 | 10510 | 10500 | 10510 | 10490 | 249 |
| 389 | 20240522 | 130300 | 3330276060 | 10510 | 10510 | 10510 | 10510 | 98 |
| 390 | 20240522 | 130200 | 3329246080 | 10510 | 10520 | 10530 | 10500 | 1012 |
| 391 | 20240522 | 130100 | 3318614320 | 10520 | 10550 | 10550 | 10520 | 69 |
| 392 | 20240522 | 130000 | 3317887890 | 10500 | 10530 | 10550 | 10500 | 104 |
| 393 | 20240522 | 125900 | 3316791000 | 10530 | 10510 | 10530 | 10500 | 850 |
| 394 | 20240522 | 125800 | 3307861460 | 10500 | 10490 | 10500 | 10480 | 1417 |
| 395 | 20240522 | 125700 | 3292984280 | 10500 | 10550 | 10550 | 10480 | 2360 |
| 396 | 20240522 | 125600 | 3268209810 | 10500 | 10550 | 10550 | 10500 | 91 |
| 397 | 20240522 | 125500 | 3267252180 | 10540 | 10560 | 10560 | 10520 | 455 |
| 398 | 20240522 | 125400 | 3262453320 | 10550 | 10550 | 10560 | 10550 | 110 |
| 399 | 20240522 | 125300 | 3261292480 | 10550 | 10540 | 10550 | 10530 | 282 |
| 400 | 20240522 | 125200 | 3258320340 | 10550 | 10550 | 10550 | 10540 | 208 |
| 401 | 20240522 | 125100 | 3256127120 | 10550 | 10540 | 10550 | 10540 | 55 |
| 402 | 20240522 | 125000 | 3255547310 | 10540 | 10540 | 10560 | 10520 | 314 |
| 403 | 20240522 | 124900 | 3252237880 | 10580 | 10560 | 10580 | 10550 | 353 |
| 404 | 20240522 | 124800 | 3248512320 | 10560 | 10540 | 10560 | 10540 | 309 |
| 405 | 20240522 | 124700 | 3245252750 | 10550 | 10530 | 10550 | 10530 | 75 |
| 406 | 20240522 | 124600 | 3244462250 | 10520 | 10550 | 10560 | 10520 | 651 |
| 407 | 20240522 | 124500 | 3237599570 | 10550 | 10520 | 10550 | 10520 | 143 |
| 408 | 20240522 | 124400 | 3236092330 | 10520 | 10520 | 10520 | 10520 | 107 |
| 409 | 20240522 | 124300 | 3234966690 | 10520 | 10520 | 10520 | 10520 | 74 |
| 410 | 20240522 | 124200 | 3234188210 | 10520 | 10520 | 10520 | 10520 | 68 |
| 411 | 20240522 | 124100 | 3233472850 | 10520 | 10520 | 10520 | 10520 | 52 |
| 412 | 20240522 | 124000 | 3232925810 | 10520 | 10520 | 10520 | 10510 | 346 |
| 413 | 20240522 | 123900 | 3229287890 | 10520 | 10540 | 10550 | 10520 | 129 |
| 414 | 20240522 | 123800 | 3227929660 | 10540 | 10540 | 10550 | 10530 | 238 |
| 415 | 20240522 | 123700 | 3225421800 | 10550 | 10530 | 10550 | 10530 | 8 |
| 416 | 20240522 | 123600 | 3225337500 | 10530 | 10530 | 10540 | 10520 | 458 |
| 417 | 20240522 | 123500 | 3220515860 | 10520 | 10540 | 10540 | 10520 | 805 |
| 418 | 20240522 | 123400 | 3212036820 | 10540 | 10540 | 10540 | 10540 | 136 |
| 419 | 20240522 | 123300 | 3210603380 | 10540 | 10540 | 10540 | 10530 | 258 |
| 420 | 20240522 | 123200 | 3207884920 | 10540 | 10530 | 10550 | 10530 | 217 |
| 421 | 20240522 | 123100 | 3205597740 | 10540 | 10540 | 10540 | 10530 | 543 |
| 422 | 20240522 | 123000 | 3199875620 | 10540 | 10540 | 10540 | 10540 | 71 |
| 423 | 20240522 | 122900 | 3199127280 | 10540 | 10530 | 10540 | 10530 | 112 |
| 424 | 20240522 | 122800 | 3197946950 | 10540 | 10550 | 10550 | 10540 | 346 |
| 425 | 20240522 | 122700 | 3194299600 | 10550 | 10550 | 10550 | 10540 | 23 |
| 426 | 20240522 | 122600 | 3194056960 | 10550 | 10550 | 10550 | 10540 | 437 |
| 427 | 20240522 | 122500 | 3189447570 | 10540 | 10560 | 10560 | 10540 | 366 |
| 428 | 20240522 | 122400 | 3185586240 | 10560 | 10560 | 10560 | 10560 | 109 |
| 429 | 20240522 | 122300 | 3184435200 | 10560 | 10560 | 10560 | 10560 | 126 |
| 430 | 20240522 | 122200 | 3183104640 | 10560 | 10550 | 10560 | 10530 | 535 |
| 431 | 20240522 | 122100 | 3177462770 | 10550 | 10560 | 10560 | 10550 | 80 |
| 432 | 20240522 | 122000 | 3176618240 | 10560 | 10570 | 10570 | 10560 | 225 |
| 433 | 20240522 | 121900 | 3174242180 | 10570 | 10560 | 10570 | 10550 | 197 |
| 434 | 20240522 | 121800 | 3172162920 | 10560 | 10560 | 10560 | 10550 | 189 |
| 435 | 20240522 | 121700 | 3170167290 | 10570 | 10570 | 10570 | 10570 | 78 |
| 436 | 20240522 | 121600 | 3169342830 | 10540 | 10580 | 10590 | 10540 | 487 |
| 437 | 20240522 | 121500 | 3164202080 | 10590 | 10580 | 10590 | 10580 | 101 |
| 438 | 20240522 | 121400 | 3163133410 | 10580 | 10590 | 10590 | 10570 | 216 |
| 439 | 20240522 | 121300 | 3160849890 | 10590 | 10570 | 10590 | 10570 | 87 |
| 440 | 20240522 | 121200 | 3159929670 | 10580 | 10570 | 10580 | 10550 | 411 |
| 441 | 20240522 | 121100 | 3155586840 | 10580 | 10580 | 10580 | 10580 | 226 |
| 442 | 20240522 | 121000 | 3153195760 | 10580 | 10580 | 10590 | 10580 | 103 |
| 443 | 20240522 | 120900 | 3152105630 | 10570 | 10580 | 10590 | 10570 | 728 |
| 444 | 20240522 | 120800 | 3144401430 | 10580 | 10600 | 10600 | 10580 | 902 |
| 445 | 20240522 | 120700 | 3134848360 | 10600 | 10570 | 10600 | 10570 | 1085 |
| 446 | 20240522 | 120600 | 3123355950 | 10570 | 10560 | 10570 | 10560 | 161 |
| 447 | 20240522 | 120500 | 3121654720 | 10560 | 10570 | 10570 | 10560 | 113 |
| 448 | 20240522 | 120400 | 3120461370 | 10560 | 10560 | 10570 | 10560 | 127 |
| 449 | 20240522 | 120300 | 3119119170 | 10570 | 10560 | 10570 | 10550 | 219 |
| 450 | 20240522 | 120200 | 3116806480 | 10560 | 10560 | 10560 | 10560 | 15 |
| 451 | 20240522 | 120100 | 3116648080 | 10560 | 10550 | 10560 | 10550 | 740 |
| 452 | 20240522 | 120000 | 3108839760 | 10540 | 10550 | 10550 | 10540 | 34 |
| 453 | 20240522 | 115900 | 3108481230 | 10550 | 10560 | 10570 | 10550 | 86 |
| 454 | 20240522 | 115800 | 3107573390 | 10570 | 10590 | 10590 | 10570 | 218 |
| 455 | 20240522 | 115700 | 3105266350 | 10590 | 10540 | 10590 | 10540 | 3433 |
| 456 | 20240522 | 115600 | 3068977140 | 10520 | 10530 | 10540 | 10510 | 330 |
| 457 | 20240522 | 115500 | 3065501820 | 10520 | 10540 | 10540 | 10520 | 232 |
| 458 | 20240522 | 115400 | 3063059130 | 10530 | 10470 | 10530 | 10470 | 490 |
| 459 | 20240522 | 115300 | 3057899490 | 10520 | 10530 | 10530 | 10470 | 1152 |
| 460 | 20240522 | 115200 | 3045805020 | 10530 | 10540 | 10550 | 10530 | 180 |
| 461 | 20240522 | 115100 | 3043907970 | 10540 | 10540 | 10540 | 10520 | 681 |
| 462 | 20240522 | 115000 | 3036730330 | 10540 | 10530 | 10540 | 10520 | 194 |
| 463 | 20240522 | 114900 | 3034688640 | 10540 | 10530 | 10540 | 10530 | 60 |
| 464 | 20240522 | 114800 | 3034056780 | 10510 | 10520 | 10530 | 10510 | 1201 |
| 465 | 20240522 | 114700 | 3021422300 | 10520 | 10510 | 10520 | 10510 | 44 |
| 466 | 20240522 | 114600 | 3020959730 | 10510 | 10500 | 10510 | 10500 | 78 |
| 467 | 20240522 | 114500 | 3020139980 | 10500 | 10490 | 10500 | 10490 | 912 |
| 468 | 20240522 | 114400 | 3010567210 | 10480 | 10450 | 10490 | 10450 | 106 |
| 469 | 20240522 | 114300 | 3009458910 | 10450 | 10490 | 10500 | 10450 | 343 |
| 470 | 20240522 | 114200 | 3005863490 | 10500 | 10500 | 10500 | 10490 | 144 |
| 471 | 20240522 | 114100 | 3004351500 | 10500 | 10500 | 10500 | 10500 | 21 |
| 472 | 20240522 | 114000 | 3004131000 | 10470 | 10500 | 10500 | 10430 | 663 |
| 473 | 20240522 | 113900 | 2997197370 | 10490 | 10450 | 10490 | 10420 | 1123 |
| 474 | 20240522 | 113800 | 2985469310 | 10450 | 10510 | 10520 | 10440 | 1009 |
| 475 | 20240522 | 113700 | 2974914120 | 10520 | 10530 | 10530 | 10520 | 161 |
| 476 | 20240522 | 113600 | 2973219940 | 10550 | 10550 | 10560 | 10490 | 1050 |
| 477 | 20240522 | 113500 | 2962178610 | 10540 | 10560 | 10560 | 10540 | 1065 |
| 478 | 20240522 | 113400 | 2950943350 | 10550 | 10550 | 10550 | 10540 | 147 |
| 479 | 20240522 | 113300 | 2949392540 | 10550 | 10540 | 10550 | 10540 | 169 |
| 480 | 20240522 | 113200 | 2947609690 | 10550 | 10540 | 10550 | 10540 | 120 |
| 481 | 20240522 | 113100 | 2946343980 | 10550 | 10540 | 10550 | 10520 | 1411 |
| 482 | 20240522 | 113000 | 2931470940 | 10540 | 10510 | 10540 | 10500 | 2677 |
| 483 | 20240522 | 112900 | 2903312400 | 10510 | 10500 | 10520 | 10500 | 310 |
| 484 | 20240522 | 112800 | 2900056280 | 10500 | 10480 | 10500 | 10480 | 1462 |
| 485 | 20240522 | 112700 | 2884715590 | 10480 | 10480 | 10480 | 10480 | 43 |
| 486 | 20240522 | 112600 | 2884264950 | 10480 | 10480 | 10480 | 10470 | 806 |
| 487 | 20240522 | 112500 | 2875823070 | 10480 | 10470 | 10480 | 10470 | 78 |
| 488 | 20240522 | 112400 | 2875005830 | 10480 | 10460 | 10480 | 10450 | 866 |
| 489 | 20240522 | 112300 | 2865955440 | 10470 | 10470 | 10480 | 10450 | 423 |
| 490 | 20240522 | 112200 | 2861530130 | 10470 | 10480 | 10480 | 10450 | 56 |
| 491 | 20240522 | 112100 | 2860943800 | 10450 | 10480 | 10480 | 10450 | 1994 |
| 492 | 20240522 | 112000 | 2840092340 | 10480 | 10480 | 10480 | 10470 | 58 |
| 493 | 20240522 | 111900 | 2839484510 | 10480 | 10480 | 10480 | 10470 | 113 |
| 494 | 20240522 | 111800 | 2838300870 | 10480 | 10480 | 10480 | 10460 | 336 |
| 495 | 20240522 | 111700 | 2834783110 | 10480 | 10480 | 10480 | 10470 | 211 |
| 496 | 20240522 | 111600 | 2832572860 | 10470 | 10480 | 10480 | 10470 | 293 |
| 497 | 20240522 | 111500 | 2829503410 | 10480 | 10500 | 10500 | 10480 | 214 |
| 498 | 20240522 | 111400 | 2827258000 | 10510 | 10500 | 10510 | 10500 | 99 |
| 499 | 20240522 | 111300 | 2826218110 | 10500 | 10520 | 10520 | 10490 | 653 |
| 500 | 20240522 | 111200 | 2819361500 | 10510 | 10510 | 10520 | 10510 | 578 |
| 501 | 20240522 | 111100 | 2813286650 | 10510 | 10490 | 10510 | 10490 | 333 |
| 502 | 20240522 | 111000 | 2809787820 | 10500 | 10500 | 10510 | 10500 | 23 |
| 503 | 20240522 | 110900 | 2809546290 | 10500 | 10510 | 10510 | 10480 | 1602 |
| 504 | 20240522 | 110800 | 2792738120 | 10500 | 10500 | 10510 | 10490 | 498 |
| 505 | 20240522 | 110700 | 2787512750 | 10500 | 10500 | 10520 | 10500 | 187 |
| 506 | 20240522 | 110600 | 2785548680 | 10500 | 10520 | 10520 | 10500 | 648 |
| 507 | 20240522 | 110500 | 2778742550 | 10520 | 10510 | 10520 | 10490 | 258 |
| 508 | 20240522 | 110400 | 2776033410 | 10520 | 10520 | 10520 | 10510 | 370 |
| 509 | 20240522 | 110300 | 2772142460 | 10520 | 10510 | 10520 | 10500 | 72 |
| 510 | 20240522 | 110200 | 2771385970 | 10510 | 10530 | 10550 | 10510 | 252 |
| 511 | 20240522 | 110100 | 2768735040 | 10550 | 10550 | 10550 | 10520 | 299 |
| 512 | 20240522 | 110000 | 2765586370 | 10550 | 10540 | 10550 | 10530 | 102 |
| 513 | 20240522 | 105900 | 2764511620 | 10550 | 10550 | 10550 | 10540 | 232 |
| 514 | 20240522 | 105800 | 2762065650 | 10550 | 10550 | 10550 | 10550 | 69 |
| 515 | 20240522 | 105700 | 2761337700 | 10550 | 10540 | 10550 | 10520 | 349 |
| 516 | 20240522 | 105600 | 2757661050 | 10550 | 10550 | 10550 | 10550 | 77 |
| 517 | 20240522 | 105500 | 2756848700 | 10550 | 10550 | 10550 | 10540 | 277 |
| 518 | 20240522 | 105400 | 2753928690 | 10540 | 10530 | 10540 | 10530 | 513 |
| 519 | 20240522 | 105300 | 2748522930 | 10540 | 10550 | 10550 | 10530 | 247 |
| 520 | 20240522 | 105200 | 2745921550 | 10510 | 10550 | 10550 | 10510 | 148 |
| 521 | 20240522 | 105100 | 2744362280 | 10550 | 10550 | 10560 | 10550 | 17 |
| 522 | 20240522 | 105000 | 2744182840 | 10490 | 10490 | 10560 | 10490 | 46 |
| 523 | 20240522 | 104900 | 2743699760 | 10470 | 10570 | 10570 | 10470 | 2983 |
| 524 | 20240522 | 104800 | 2712364070 | 10570 | 10570 | 10570 | 10560 | 157 |
| 525 | 20240522 | 104700 | 2710704590 | 10570 | 10550 | 10570 | 10550 | 263 |
| 526 | 20240522 | 104600 | 2707928710 | 10560 | 10530 | 10580 | 10530 | 58 |
| 527 | 20240522 | 104500 | 2707316250 | 10520 | 10550 | 10580 | 10520 | 542 |
| 528 | 20240522 | 104400 | 2701612000 | 10520 | 10510 | 10520 | 10510 | 222 |
| 529 | 20240522 | 104300 | 2699277000 | 10510 | 10520 | 10520 | 10500 | 1255 |
| 530 | 20240522 | 104200 | 2686079280 | 10520 | 10560 | 10560 | 10490 | 3562 |
| 531 | 20240522 | 104100 | 2648621060 | 10560 | 10610 | 10610 | 10560 | 281 |
| 532 | 20240522 | 104000 | 2645648560 | 10610 | 10600 | 10610 | 10550 | 2047 |
| 533 | 20240522 | 103900 | 2624041340 | 10600 | 10620 | 10630 | 10600 | 586 |
| 534 | 20240522 | 103800 | 2617821850 | 10630 | 10590 | 10630 | 10590 | 1106 |
| 535 | 20240522 | 103700 | 2606086670 | 10600 | 10600 | 10600 | 10590 | 228 |
| 536 | 20240522 | 103600 | 2603670230 | 10600 | 10580 | 10600 | 10580 | 198 |
| 537 | 20240522 | 103500 | 2601573430 | 10560 | 10560 | 10590 | 10560 | 143 |
| 538 | 20240522 | 103400 | 2600062930 | 10560 | 10550 | 10570 | 10550 | 298 |
| 539 | 20240522 | 103300 | 2596915880 | 10550 | 10600 | 10600 | 10540 | 2980 |
| 540 | 20240522 | 103200 | 2565396920 | 10600 | 10600 | 10660 | 10600 | 593 |
| 541 | 20240522 | 103100 | 2559101110 | 10610 | 10700 | 10700 | 10590 | 2431 |
| 542 | 20240522 | 103000 | 2533187900 | 10700 | 10700 | 10720 | 10690 | 1961 |
| 543 | 20240522 | 102900 | 2512188720 | 10700 | 10690 | 10710 | 10670 | 6646 |
| 544 | 20240522 | 102800 | 2441094690 | 10690 | 10700 | 10700 | 10670 | 1719 |
| 545 | 20240522 | 102700 | 2422728680 | 10720 | 10730 | 10740 | 10700 | 2580 |
| 546 | 20240522 | 102600 | 2395077790 | 10730 | 10710 | 10730 | 10710 | 7116 |
| 547 | 20240522 | 102500 | 2318776170 | 10700 | 10700 | 10720 | 10700 | 1444 |
| 548 | 20240522 | 102400 | 2303311810 | 10710 | 10720 | 10720 | 10700 | 4249 |
| 549 | 20240522 | 102300 | 2257801370 | 10730 | 10720 | 10730 | 10720 | 2584 |
| 550 | 20240522 | 102200 | 2230085970 | 10720 | 10710 | 10730 | 10700 | 5945 |
| 551 | 20240522 | 102100 | 2166387470 | 10700 | 10700 | 10710 | 10690 | 5178 |
| 552 | 20240522 | 102000 | 2110939610 | 10700 | 10660 | 10710 | 10660 | 11414 |
| 553 | 20240522 | 101900 | 1988943510 | 10660 | 10660 | 10670 | 10580 | 5221 |
| 554 | 20240522 | 101800 | 1933404900 | 10660 | 10640 | 10660 | 10580 | 3755 |
| 555 | 20240522 | 101700 | 1893462240 | 10640 | 10660 | 10680 | 10590 | 2435 |
| 556 | 20240522 | 101600 | 1867531960 | 10680 | 10690 | 10700 | 10670 | 3499 |
| 557 | 20240522 | 101500 | 1830128460 | 10680 | 10670 | 10690 | 10640 | 2434 |
| 558 | 20240522 | 101400 | 1804150540 | 10670 | 10690 | 10690 | 10650 | 4028 |
| 559 | 20240522 | 101300 | 1761126190 | 10690 | 10650 | 10690 | 10640 | 11890 |
| 560 | 20240522 | 101200 | 1634407250 | 10650 | 10620 | 10650 | 10610 | 3747 |
| 561 | 20240522 | 101100 | 1594561130 | 10620 | 10620 | 10620 | 10610 | 2175 |
| 562 | 20240522 | 101000 | 1571478760 | 10620 | 10600 | 10620 | 10590 | 1918 |
| 563 | 20240522 | 100900 | 1551137880 | 10590 | 10610 | 10620 | 10570 | 3253 |
| 564 | 20240522 | 100800 | 1516656760 | 10620 | 10610 | 10630 | 10570 | 7779 |
| 565 | 20240522 | 100700 | 1434163300 | 10600 | 10580 | 10610 | 10570 | 10486 |
| 566 | 20240522 | 100600 | 1323028970 | 10590 | 10560 | 10600 | 10540 | 12703 |
| 567 | 20240522 | 100500 | 1188741170 | 10560 | 10530 | 10560 | 10530 | 5679 |
| 568 | 20240522 | 100400 | 1128817930 | 10540 | 10520 | 10550 | 10510 | 5185 |
| 569 | 20240522 | 100300 | 1074204920 | 10490 | 10470 | 10530 | 10450 | 16927 |
| 570 | 20240522 | 100200 | 896639180 | 10480 | 10420 | 10480 | 10410 | 5610 |
| 571 | 20240522 | 100100 | 838090350 | 10420 | 10400 | 10420 | 10400 | 1682 |
| 572 | 20240522 | 100000 | 820579290 | 10400 | 10390 | 10410 | 10380 | 3106 |
| 573 | 20240522 | 095900 | 788282860 | 10400 | 10380 | 10410 | 10380 | 2261 |
| 574 | 20240522 | 095800 | 764783190 | 10390 | 10380 | 10410 | 10370 | 2059 |
| 575 | 20240522 | 095700 | 743402410 | 10400 | 10390 | 10400 | 10370 | 5012 |
| 576 | 20240522 | 095600 | 691342800 | 10390 | 10370 | 10390 | 10320 | 6726 |
| 577 | 20240522 | 095500 | 621572670 | 10370 | 10300 | 10370 | 10300 | 5648 |
| 578 | 20240522 | 095400 | 563198350 | 10300 | 10330 | 10340 | 10300 | 2885 |
| 579 | 20240522 | 095300 | 533417180 | 10320 | 10190 | 10320 | 10190 | 9413 |
| 580 | 20240522 | 095200 | 436908540 | 10180 | 10200 | 10200 | 10180 | 507 |
| 581 | 20240522 | 095100 | 431743830 | 10200 | 10200 | 10200 | 10200 | 3 |
| 582 | 20240522 | 095000 | 431713230 | 10200 | 10210 | 10210 | 10200 | 466 |
| 583 | 20240522 | 094900 | 426959980 | 10220 | 10220 | 10220 | 10220 | 32 |
| 584 | 20240522 | 094800 | 426632940 | 10220 | 10220 | 10220 | 10220 | 1001 |
| 585 | 20240522 | 094700 | 416402720 | 10220 | 10220 | 10220 | 10220 | 50 |
| 586 | 20240522 | 094600 | 415891720 | 10220 | 10160 | 10220 | 10160 | 281 |
| 587 | 20240522 | 094500 | 413032460 | 10160 | 10160 | 10170 | 10160 | 508 |
| 588 | 20240522 | 094400 | 407871120 | 10160 | 10160 | 10160 | 10160 | 0 |
| 589 | 20240522 | 094300 | 407871120 | 10160 | 10160 | 10160 | 10160 | 101 |
| 590 | 20240522 | 094200 | 406844960 | 10160 | 10180 | 10180 | 10160 | 263 |
| 591 | 20240522 | 094100 | 404170880 | 10150 | 10160 | 10160 | 10150 | 600 |
| 592 | 20240522 | 094000 | 398080870 | 10180 | 10160 | 10180 | 10150 | 1066 |
| 593 | 20240522 | 093900 | 387252970 | 10170 | 10190 | 10190 | 10170 | 790 |
| 594 | 20240522 | 093800 | 379207870 | 10200 | 10210 | 10210 | 10200 | 267 |
| 595 | 20240522 | 093700 | 376482420 | 10240 | 10240 | 10240 | 10240 | 11 |
| 596 | 20240522 | 093600 | 376369780 | 10240 | 10240 | 10240 | 10240 | 0 |
| 597 | 20240522 | 093500 | 376369780 | 10240 | 10230 | 10250 | 10230 | 3408 |
| 598 | 20240522 | 093400 | 341476600 | 10230 | 10230 | 10230 | 10230 | 10 |
| 599 | 20240522 | 093300 | 341374300 | 10250 | 10240 | 10250 | 10200 | 51 |
| 600 | 20240522 | 093200 | 340852000 | 10240 | 10170 | 10240 | 10170 | 2599 |
| 601 | 20240522 | 093100 | 314319500 | 10170 | 10180 | 10180 | 10170 | 578 |
| 602 | 20240522 | 093000 | 308436860 | 10180 | 10180 | 10180 | 10180 | 0 |
| 603 | 20240522 | 092900 | 308436860 | 10180 | 10180 | 10180 | 10180 | 1 |
| 604 | 20240522 | 092800 | 308426680 | 10180 | 10200 | 10200 | 10180 | 191 |
| 605 | 20240522 | 092700 | 306480500 | 10180 | 10210 | 10210 | 10180 | 1185 |
| 606 | 20240522 | 092600 | 294401590 | 10210 | 10200 | 10210 | 10200 | 57 |
| 607 | 20240522 | 092500 | 293819810 | 10200 | 10200 | 10200 | 10190 | 28 |
| 608 | 20240522 | 092400 | 293534410 | 10200 | 10180 | 10200 | 10180 | 82 |
| 609 | 20240522 | 092300 | 292698490 | 10200 | 10180 | 10200 | 10180 | 104 |
| 610 | 20240522 | 092200 | 291637790 | 10180 | 10180 | 10180 | 10180 | 100 |
| 611 | 20240522 | 092100 | 290619790 | 10200 | 10200 | 10200 | 10200 | 337 |
| 612 | 20240522 | 092000 | 287182390 | 10210 | 10150 | 10210 | 10150 | 841 |
| 613 | 20240522 | 091900 | 278603730 | 10180 | 10180 | 10180 | 10180 | 200 |
| 614 | 20240522 | 091800 | 276567730 | 10140 | 10140 | 10140 | 10140 | 240 |
| 615 | 20240522 | 091700 | 274134130 | 10140 | 10140 | 10140 | 10140 | 19 |
| 616 | 20240522 | 091600 | 273941470 | 10140 | 10140 | 10200 | 10140 | 3831 |
| 617 | 20240522 | 091500 | 235030430 | 10120 | 10130 | 10130 | 10120 | 1306 |
| 618 | 20240522 | 091400 | 221800800 | 10130 | 10130 | 10130 | 10130 | 59 |
| 619 | 20240522 | 091300 | 221203130 | 10140 | 10150 | 10150 | 10130 | 3069 |
| 620 | 20240522 | 091200 | 190073490 | 10150 | 10160 | 10160 | 10150 | 704 |
| 621 | 20240522 | 091100 | 182924460 | 10160 | 10170 | 10170 | 10160 | 1337 |
| 622 | 20240522 | 091000 | 169335510 | 10170 | 10170 | 10170 | 10160 | 1649 |
| 623 | 20240522 | 090900 | 152573480 | 10170 | 10170 | 10170 | 10170 | 411 |
| 624 | 20240522 | 090800 | 148393610 | 10170 | 10230 | 10230 | 10170 | 1843 |
| 625 | 20240522 | 090700 | 129638470 | 10240 | 10240 | 10240 | 10210 | 488 |
| 626 | 20240522 | 090600 | 124655660 | 10240 | 10210 | 10240 | 10210 | 1101 |
| 627 | 20240522 | 090500 | 113388260 | 10210 | 10220 | 10230 | 10210 | 1052 |
| 628 | 20240522 | 090400 | 102634750 | 10210 | 10160 | 10210 | 10150 | 693 |
| 629 | 20240522 | 090300 | 95576310 | 10170 | 10210 | 10210 | 10170 | 478 |
| 630 | 20240522 | 090200 | 90701270 | 10220 | 10300 | 10350 | 10200 | 2321 |
| 631 | 20240522 | 090100 | 66820410 | 10300 | 10140 | 10300 | 10140 | 2268 |
| 632 | 20240522 | 090000 | 43662840 | 10140 | 10140 | 10140 | 10140 | 4306 |