31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 3 | 20240517 | 184600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 4 | 20240517 | 184500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 5 | 20240517 | 184400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 6 | 20240517 | 184300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 7 | 20240517 | 184200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 8 | 20240517 | 184100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 9 | 20240517 | 184000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 10 | 20240517 | 183900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 11 | 20240517 | 183800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 12 | 20240517 | 183700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 13 | 20240517 | 183600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 14 | 20240517 | 183500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 15 | 20240517 | 183400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 16 | 20240517 | 183300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 17 | 20240517 | 183200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 18 | 20240517 | 183100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 19 | 20240517 | 183000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 20 | 20240517 | 182900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 21 | 20240517 | 182800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 22 | 20240517 | 182700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 23 | 20240517 | 182600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 24 | 20240517 | 182500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 25 | 20240517 | 182400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 26 | 20240517 | 182300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 27 | 20240517 | 182200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 28 | 20240517 | 182100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 29 | 20240517 | 182000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 30 | 20240517 | 181900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 31 | 20240517 | 181800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 32 | 20240517 | 181700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 33 | 20240517 | 181600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 34 | 20240517 | 181500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 35 | 20240517 | 181400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 36 | 20240517 | 181300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 37 | 20240517 | 181200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 38 | 20240517 | 181100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 39 | 20240517 | 181000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 40 | 20240517 | 180900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 41 | 20240517 | 180800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 42 | 20240517 | 180700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 43 | 20240517 | 180600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 44 | 20240517 | 180500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 45 | 20240517 | 180400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 46 | 20240517 | 180300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 47 | 20240517 | 180200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 48 | 20240517 | 180100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 49 | 20240517 | 180000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 50 | 20240517 | 175900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 51 | 20240517 | 175800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 52 | 20240517 | 175700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 53 | 20240517 | 175600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 54 | 20240517 | 175500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 55 | 20240517 | 175400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 56 | 20240517 | 175300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 57 | 20240517 | 175200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 58 | 20240517 | 175100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 59 | 20240517 | 175000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 60 | 20240517 | 174900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 61 | 20240517 | 174800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 62 | 20240517 | 174700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 63 | 20240517 | 174600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 64 | 20240517 | 174500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 65 | 20240517 | 174400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 66 | 20240517 | 174300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 67 | 20240517 | 174200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 68 | 20240517 | 174100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 69 | 20240517 | 174000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 70 | 20240517 | 173900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 71 | 20240517 | 173800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 72 | 20240517 | 173700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 73 | 20240517 | 173600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 74 | 20240517 | 173500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 75 | 20240517 | 173400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 76 | 20240517 | 173300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 77 | 20240517 | 173200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 78 | 20240517 | 173100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 79 | 20240517 | 173000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 80 | 20240517 | 172900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 81 | 20240517 | 172800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 82 | 20240517 | 172700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 83 | 20240517 | 172600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 84 | 20240517 | 172500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 85 | 20240517 | 172400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 86 | 20240517 | 172300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 87 | 20240517 | 172200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 88 | 20240517 | 172100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 89 | 20240517 | 172000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 90 | 20240517 | 171900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 91 | 20240517 | 171800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 92 | 20240517 | 171700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 93 | 20240517 | 171600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 94 | 20240517 | 171500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 95 | 20240517 | 171400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 96 | 20240517 | 171300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 97 | 20240517 | 171200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 98 | 20240517 | 171100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 99 | 20240517 | 171000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 100 | 20240517 | 170900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 101 | 20240517 | 170800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 102 | 20240517 | 170700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 103 | 20240517 | 170600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 104 | 20240517 | 170500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 105 | 20240517 | 170400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 106 | 20240517 | 170300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 107 | 20240517 | 170200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 108 | 20240517 | 170100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 109 | 20240517 | 170000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 110 | 20240517 | 165900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 111 | 20240517 | 165800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 112 | 20240517 | 165700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 113 | 20240517 | 165600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 114 | 20240517 | 165500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 115 | 20240517 | 165400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 116 | 20240517 | 165300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 117 | 20240517 | 165200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 118 | 20240517 | 165100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 119 | 20240517 | 165000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 120 | 20240517 | 164900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 121 | 20240517 | 164800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 122 | 20240517 | 164700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 123 | 20240517 | 164600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 124 | 20240517 | 164500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 125 | 20240517 | 164400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 126 | 20240517 | 164300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 127 | 20240517 | 164200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 128 | 20240517 | 164100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 129 | 20240517 | 164000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 130 | 20240517 | 163900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 131 | 20240517 | 163800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 132 | 20240517 | 163700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 133 | 20240517 | 163600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 134 | 20240517 | 163500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 135 | 20240517 | 163400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 136 | 20240517 | 163300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 137 | 20240517 | 163200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 138 | 20240517 | 163100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 139 | 20240517 | 163000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 140 | 20240517 | 162900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 141 | 20240517 | 162800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 142 | 20240517 | 162700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 143 | 20240517 | 162600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 144 | 20240517 | 162500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 145 | 20240517 | 162400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 146 | 20240517 | 162300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 147 | 20240517 | 162200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 148 | 20240517 | 162100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 149 | 20240517 | 162000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 150 | 20240517 | 161900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 151 | 20240517 | 161800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 152 | 20240517 | 161700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 153 | 20240517 | 161600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 154 | 20240517 | 161500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 155 | 20240517 | 161400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 156 | 20240517 | 161300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 157 | 20240517 | 161200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 158 | 20240517 | 161100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 159 | 20240517 | 161000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 160 | 20240517 | 160900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 161 | 20240517 | 160800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 162 | 20240517 | 160700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 163 | 20240517 | 160600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 164 | 20240517 | 160500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 165 | 20240517 | 160400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 166 | 20240517 | 160300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 167 | 20240517 | 160200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 168 | 20240517 | 160100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 169 | 20240517 | 160000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 170 | 20240517 | 155900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 171 | 20240517 | 155800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 172 | 20240517 | 155700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 173 | 20240517 | 155600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 174 | 20240517 | 155500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 175 | 20240517 | 155400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 176 | 20240517 | 155300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 177 | 20240517 | 155200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 178 | 20240517 | 155100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 179 | 20240517 | 155000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 180 | 20240517 | 154900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 181 | 20240517 | 154800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 182 | 20240517 | 154700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 183 | 20240517 | 154600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 184 | 20240517 | 154500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 185 | 20240517 | 154400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 186 | 20240517 | 154300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 187 | 20240517 | 154200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 188 | 20240517 | 154100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 189 | 20240517 | 154000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 190 | 20240517 | 153900 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 191 | 20240517 | 153800 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 192 | 20240517 | 153700 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 193 | 20240517 | 153600 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 194 | 20240517 | 153500 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 195 | 20240517 | 153400 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 196 | 20240517 | 153300 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 197 | 20240517 | 153200 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 198 | 20240517 | 153100 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 0 |
| 199 | 20240517 | 153000 | 2729880920 | 15570 | 15570 | 15570 | 15570 | 12171 |
| 200 | 20240517 | 152900 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 201 | 20240517 | 152800 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 202 | 20240517 | 152700 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 203 | 20240517 | 152600 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 204 | 20240517 | 152500 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 205 | 20240517 | 152400 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 206 | 20240517 | 152300 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 207 | 20240517 | 152200 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 208 | 20240517 | 152100 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 209 | 20240517 | 152000 | 2540378450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 210 | 20240517 | 151900 | 2540378450 | 15600 | 15610 | 15620 | 15600 | 640 |
| 211 | 20240517 | 151800 | 2530389840 | 15620 | 15590 | 15620 | 15590 | 2189 |
| 212 | 20240517 | 151700 | 2496249200 | 15600 | 15590 | 15600 | 15590 | 450 |
| 213 | 20240517 | 151600 | 2489229270 | 15590 | 15600 | 15600 | 15590 | 832 |
| 214 | 20240517 | 151500 | 2476250090 | 15600 | 15600 | 15600 | 15590 | 35 |
| 215 | 20240517 | 151400 | 2475704330 | 15600 | 15600 | 15600 | 15590 | 298 |
| 216 | 20240517 | 151300 | 2471056030 | 15600 | 15590 | 15600 | 15590 | 380 |
| 217 | 20240517 | 151200 | 2465130890 | 15600 | 15600 | 15600 | 15590 | 27 |
| 218 | 20240517 | 151100 | 2464709820 | 15600 | 15590 | 15600 | 15590 | 408 |
| 219 | 20240517 | 151000 | 2458345590 | 15600 | 15600 | 15600 | 15590 | 692 |
| 220 | 20240517 | 150900 | 2447550540 | 15600 | 15600 | 15600 | 15590 | 46 |
| 221 | 20240517 | 150800 | 2446832950 | 15600 | 15600 | 15600 | 15590 | 46 |
| 222 | 20240517 | 150700 | 2446115560 | 15600 | 15600 | 15600 | 15590 | 172 |
| 223 | 20240517 | 150600 | 2443433410 | 15600 | 15600 | 15600 | 15590 | 98 |
| 224 | 20240517 | 150500 | 2441904820 | 15600 | 15590 | 15600 | 15590 | 14 |
| 225 | 20240517 | 150400 | 2441686460 | 15600 | 15590 | 15600 | 15580 | 142 |
| 226 | 20240517 | 150300 | 2439472350 | 15590 | 15580 | 15590 | 15580 | 355 |
| 227 | 20240517 | 150200 | 2433939840 | 15580 | 15580 | 15590 | 15580 | 339 |
| 228 | 20240517 | 150100 | 2428656370 | 15580 | 15580 | 15580 | 15570 | 309 |
| 229 | 20240517 | 150000 | 2423842530 | 15580 | 15570 | 15580 | 15570 | 68 |
| 230 | 20240517 | 145900 | 2422783420 | 15580 | 15570 | 15580 | 15570 | 374 |
| 231 | 20240517 | 145800 | 2416956870 | 15570 | 15570 | 15580 | 15570 | 255 |
| 232 | 20240517 | 145700 | 2412984510 | 15580 | 15570 | 15580 | 15570 | 316 |
| 233 | 20240517 | 145600 | 2408062370 | 15570 | 15570 | 15580 | 15570 | 146 |
| 234 | 20240517 | 145500 | 2405788070 | 15570 | 15580 | 15580 | 15570 | 107 |
| 235 | 20240517 | 145400 | 2404121310 | 15570 | 15560 | 15580 | 15560 | 908 |
| 236 | 20240517 | 145300 | 2389987020 | 15560 | 15570 | 15570 | 15560 | 24 |
| 237 | 20240517 | 145200 | 2389613370 | 15570 | 15570 | 15580 | 15570 | 523 |
| 238 | 20240517 | 145100 | 2381469250 | 15580 | 15570 | 15580 | 15560 | 96 |
| 239 | 20240517 | 145000 | 2379974750 | 15580 | 15580 | 15580 | 15560 | 675 |
| 240 | 20240517 | 144900 | 2369469270 | 15570 | 15570 | 15580 | 15570 | 240 |
| 241 | 20240517 | 144800 | 2365732270 | 15570 | 15580 | 15580 | 15560 | 175 |
| 242 | 20240517 | 144700 | 2363007440 | 15580 | 15560 | 15580 | 15560 | 16 |
| 243 | 20240517 | 144600 | 2362758440 | 15560 | 15570 | 15570 | 15560 | 135 |
| 244 | 20240517 | 144500 | 2360656500 | 15580 | 15570 | 15580 | 15570 | 26 |
| 245 | 20240517 | 144400 | 2360251650 | 15570 | 15580 | 15580 | 15570 | 29 |
| 246 | 20240517 | 144300 | 2359799880 | 15580 | 15580 | 15580 | 15580 | 34 |
| 247 | 20240517 | 144200 | 2359270160 | 15580 | 15570 | 15580 | 15560 | 841 |
| 248 | 20240517 | 144100 | 2346172090 | 15570 | 15580 | 15580 | 15570 | 1176 |
| 249 | 20240517 | 144000 | 2327861750 | 15580 | 15570 | 15580 | 15570 | 30 |
| 250 | 20240517 | 143900 | 2327394570 | 15580 | 15570 | 15580 | 15570 | 36 |
| 251 | 20240517 | 143800 | 2326833850 | 15570 | 15570 | 15580 | 15570 | 188 |
| 252 | 20240517 | 143700 | 2323906660 | 15580 | 15570 | 15580 | 15570 | 392 |
| 253 | 20240517 | 143600 | 2317803170 | 15570 | 15570 | 15580 | 15570 | 7 |
| 254 | 20240517 | 143500 | 2317694160 | 15580 | 15570 | 15580 | 15570 | 44 |
| 255 | 20240517 | 143400 | 2317008870 | 15570 | 15570 | 15580 | 15570 | 116 |
| 256 | 20240517 | 143300 | 2315202730 | 15570 | 15580 | 15580 | 15570 | 109 |
| 257 | 20240517 | 143200 | 2313505530 | 15580 | 15580 | 15580 | 15580 | 121 |
| 258 | 20240517 | 143100 | 2311620350 | 15570 | 15580 | 15580 | 15570 | 59 |
| 259 | 20240517 | 143000 | 2310701390 | 15570 | 15580 | 15580 | 15570 | 8 |
| 260 | 20240517 | 142900 | 2310576760 | 15580 | 15570 | 15580 | 15570 | 324 |
| 261 | 20240517 | 142800 | 2305531850 | 15570 | 15570 | 15570 | 15570 | 8 |
| 262 | 20240517 | 142700 | 2305407290 | 15570 | 15580 | 15580 | 15570 | 107 |
| 263 | 20240517 | 142600 | 2303740260 | 15570 | 15580 | 15580 | 15570 | 845 |
| 264 | 20240517 | 142500 | 2290583600 | 15580 | 15580 | 15580 | 15570 | 33 |
| 265 | 20240517 | 142400 | 2290069480 | 15570 | 15570 | 15580 | 15570 | 57 |
| 266 | 20240517 | 142300 | 2289181480 | 15580 | 15570 | 15580 | 15570 | 19 |
| 267 | 20240517 | 142200 | 2288885620 | 15580 | 15580 | 15580 | 15570 | 108 |
| 268 | 20240517 | 142100 | 2287203220 | 15580 | 15570 | 15580 | 15570 | 24 |
| 269 | 20240517 | 142000 | 2286829520 | 15570 | 15570 | 15580 | 15570 | 776 |
| 270 | 20240517 | 141900 | 2274747180 | 15580 | 15580 | 15580 | 15570 | 20 |
| 271 | 20240517 | 141800 | 2274435620 | 15580 | 15580 | 15580 | 15570 | 52 |
| 272 | 20240517 | 141700 | 2273625730 | 15570 | 15580 | 15580 | 15570 | 10 |
| 273 | 20240517 | 141600 | 2273470020 | 15570 | 15570 | 15580 | 15570 | 164 |
| 274 | 20240517 | 141500 | 2270914970 | 15570 | 15570 | 15580 | 15560 | 185 |
| 275 | 20240517 | 141400 | 2268034380 | 15570 | 15570 | 15570 | 15560 | 35 |
| 276 | 20240517 | 141300 | 2267489650 | 15570 | 15580 | 15580 | 15570 | 196 |
| 277 | 20240517 | 141200 | 2264437900 | 15570 | 15570 | 15580 | 15570 | 840 |
| 278 | 20240517 | 141100 | 2251359050 | 15580 | 15580 | 15580 | 15570 | 151 |
| 279 | 20240517 | 141000 | 2249006740 | 15570 | 15580 | 15580 | 15570 | 17 |
| 280 | 20240517 | 140900 | 2248742030 | 15570 | 15570 | 15580 | 15570 | 44 |
| 281 | 20240517 | 140800 | 2248056750 | 15570 | 15560 | 15570 | 15560 | 868 |
| 282 | 20240517 | 140700 | 2234542250 | 15570 | 15570 | 15570 | 15560 | 105 |
| 283 | 20240517 | 140600 | 2232907440 | 15570 | 15560 | 15570 | 15560 | 6 |
| 284 | 20240517 | 140500 | 2232814050 | 15570 | 15570 | 15570 | 15560 | 198 |
| 285 | 20240517 | 140400 | 2229731450 | 15570 | 15560 | 15570 | 15560 | 39 |
| 286 | 20240517 | 140300 | 2229124340 | 15570 | 15560 | 15570 | 15560 | 31 |
| 287 | 20240517 | 140200 | 2228641950 | 15560 | 15570 | 15570 | 15560 | 266 |
| 288 | 20240517 | 140100 | 2224502950 | 15560 | 15570 | 15570 | 15560 | 83 |
| 289 | 20240517 | 140000 | 2223211150 | 15560 | 15560 | 15570 | 15560 | 74 |
| 290 | 20240517 | 135900 | 2222059660 | 15570 | 15570 | 15570 | 15560 | 225 |
| 291 | 20240517 | 135800 | 2218558290 | 15570 | 15570 | 15570 | 15560 | 32 |
| 292 | 20240517 | 135700 | 2218060080 | 15560 | 15570 | 15570 | 15560 | 27 |
| 293 | 20240517 | 135600 | 2217639720 | 15570 | 15580 | 15580 | 15560 | 1020 |
| 294 | 20240517 | 135500 | 2201748330 | 15580 | 15570 | 15590 | 15570 | 110 |
| 295 | 20240517 | 135400 | 2200034540 | 15580 | 15550 | 15590 | 15550 | 222 |
| 296 | 20240517 | 135300 | 2196577150 | 15560 | 15550 | 15560 | 15550 | 466 |
| 297 | 20240517 | 135200 | 2189329920 | 15550 | 15600 | 15600 | 15540 | 13156 |
| 298 | 20240517 | 135100 | 1984552020 | 15610 | 15610 | 15610 | 15600 | 575 |
| 299 | 20240517 | 135000 | 1975581260 | 15600 | 15600 | 15600 | 15600 | 7 |
| 300 | 20240517 | 134900 | 1975472060 | 15600 | 15610 | 15610 | 15600 | 112 |
| 301 | 20240517 | 134800 | 1973723950 | 15610 | 15600 | 15610 | 15600 | 86 |
| 302 | 20240517 | 134700 | 1972382140 | 15610 | 15590 | 15610 | 15590 | 129 |
| 303 | 20240517 | 134600 | 1970370130 | 15590 | 15600 | 15600 | 15590 | 31 |
| 304 | 20240517 | 134500 | 1969886800 | 15590 | 15590 | 15600 | 15590 | 20 |
| 305 | 20240517 | 134400 | 1969574860 | 15590 | 15610 | 15610 | 15590 | 24 |
| 306 | 20240517 | 134300 | 1969200260 | 15600 | 15610 | 15610 | 15600 | 122 |
| 307 | 20240517 | 134200 | 1967297050 | 15610 | 15610 | 15610 | 15600 | 7 |
| 308 | 20240517 | 134100 | 1967187820 | 15610 | 15610 | 15620 | 15600 | 1045 |
| 309 | 20240517 | 134000 | 1950884300 | 15610 | 15610 | 15620 | 15610 | 4 |
| 310 | 20240517 | 133900 | 1950821840 | 15620 | 15620 | 15620 | 15610 | 45 |
| 311 | 20240517 | 133800 | 1950118980 | 15610 | 15610 | 15610 | 15610 | 2 |
| 312 | 20240517 | 133700 | 1950087760 | 15620 | 15620 | 15620 | 15610 | 85 |
| 313 | 20240517 | 133600 | 1948760150 | 15620 | 15620 | 15620 | 15620 | 98 |
| 314 | 20240517 | 133500 | 1947229390 | 15600 | 15600 | 15620 | 15600 | 240 |
| 315 | 20240517 | 133400 | 1943485350 | 15590 | 15600 | 15600 | 15590 | 24 |
| 316 | 20240517 | 133300 | 1943110990 | 15590 | 15590 | 15590 | 15580 | 416 |
| 317 | 20240517 | 133200 | 1936626570 | 15590 | 15590 | 15590 | 15580 | 177 |
| 318 | 20240517 | 133100 | 1933867180 | 15590 | 15590 | 15590 | 15580 | 22 |
| 319 | 20240517 | 133000 | 1933524210 | 15590 | 15590 | 15590 | 15580 | 52 |
| 320 | 20240517 | 132900 | 1932713760 | 15590 | 15580 | 15590 | 15580 | 15 |
| 321 | 20240517 | 132800 | 1932480010 | 15580 | 15590 | 15590 | 15580 | 1271 |
| 322 | 20240517 | 132700 | 1912673480 | 15590 | 15580 | 15590 | 15580 | 136 |
| 323 | 20240517 | 132600 | 1910553940 | 15580 | 15590 | 15590 | 15580 | 471 |
| 324 | 20240517 | 132500 | 1903211290 | 15600 | 15630 | 15630 | 15600 | 4093 |
| 325 | 20240517 | 132400 | 1839301610 | 15640 | 15640 | 15640 | 15630 | 101 |
| 326 | 20240517 | 132300 | 1837722520 | 15640 | 15640 | 15640 | 15640 | 5 |
| 327 | 20240517 | 132200 | 1837644320 | 15640 | 15630 | 15640 | 15630 | 85 |
| 328 | 20240517 | 132100 | 1836314930 | 15630 | 15640 | 15640 | 15630 | 107 |
| 329 | 20240517 | 132000 | 1834641520 | 15640 | 15640 | 15640 | 15630 | 180 |
| 330 | 20240517 | 131900 | 1831827710 | 15640 | 15630 | 15640 | 15620 | 206 |
| 331 | 20240517 | 131800 | 1828607950 | 15630 | 15630 | 15630 | 15620 | 128 |
| 332 | 20240517 | 131700 | 1826608310 | 15630 | 15620 | 15630 | 15620 | 28 |
| 333 | 20240517 | 131600 | 1826170690 | 15620 | 15620 | 15630 | 15620 | 114 |
| 334 | 20240517 | 131500 | 1824390000 | 15620 | 15630 | 15630 | 15620 | 23 |
| 335 | 20240517 | 131400 | 1824030720 | 15630 | 15620 | 15630 | 15620 | 44 |
| 336 | 20240517 | 131300 | 1823343030 | 15630 | 15630 | 15630 | 15620 | 38 |
| 337 | 20240517 | 131200 | 1822749220 | 15630 | 15630 | 15630 | 15620 | 3 |
| 338 | 20240517 | 131100 | 1822702340 | 15620 | 15620 | 15620 | 15620 | 4 |
| 339 | 20240517 | 131000 | 1822639860 | 15630 | 15630 | 15630 | 15620 | 29 |
| 340 | 20240517 | 130900 | 1822186600 | 15630 | 15630 | 15630 | 15620 | 912 |
| 341 | 20240517 | 130800 | 1807932250 | 15620 | 15630 | 15630 | 15620 | 194 |
| 342 | 20240517 | 130700 | 1804901940 | 15630 | 15630 | 15630 | 15630 | 30 |
| 343 | 20240517 | 130600 | 1804433040 | 15630 | 15630 | 15630 | 15620 | 31 |
| 344 | 20240517 | 130500 | 1803948530 | 15630 | 15630 | 15630 | 15620 | 67 |
| 345 | 20240517 | 130400 | 1802901330 | 15630 | 15630 | 15630 | 15620 | 782 |
| 346 | 20240517 | 130300 | 1790678880 | 15630 | 15630 | 15640 | 15630 | 997 |
| 347 | 20240517 | 130200 | 1775094530 | 15630 | 15640 | 15640 | 15630 | 26 |
| 348 | 20240517 | 130100 | 1774688100 | 15640 | 15630 | 15640 | 15630 | 58 |
| 349 | 20240517 | 130000 | 1773781210 | 15630 | 15630 | 15640 | 15630 | 36 |
| 350 | 20240517 | 125900 | 1773218310 | 15640 | 15630 | 15640 | 15630 | 123 |
| 351 | 20240517 | 125800 | 1771295810 | 15630 | 15620 | 15630 | 15620 | 13 |
| 352 | 20240517 | 125700 | 1771092670 | 15620 | 15620 | 15620 | 15620 | 2 |
| 353 | 20240517 | 125600 | 1771061430 | 15630 | 15620 | 15630 | 15620 | 121 |
| 354 | 20240517 | 125500 | 1769171040 | 15630 | 15630 | 15630 | 15630 | 13 |
| 355 | 20240517 | 125400 | 1768967850 | 15620 | 15630 | 15630 | 15620 | 397 |
| 356 | 20240517 | 125300 | 1762766490 | 15620 | 15630 | 15630 | 15620 | 47 |
| 357 | 20240517 | 125200 | 1762032120 | 15640 | 15620 | 15640 | 15620 | 405 |
| 358 | 20240517 | 125100 | 1755702960 | 15620 | 15630 | 15640 | 15620 | 164 |
| 359 | 20240517 | 125000 | 1753140130 | 15640 | 15640 | 15640 | 15640 | 1 |
| 360 | 20240517 | 124900 | 1753124490 | 15640 | 15630 | 15640 | 15630 | 66 |
| 361 | 20240517 | 124800 | 1752092710 | 15630 | 15650 | 15650 | 15630 | 209 |
| 362 | 20240517 | 124700 | 1748825030 | 15650 | 15640 | 15650 | 15640 | 5 |
| 363 | 20240517 | 124600 | 1748746800 | 15650 | 15640 | 15650 | 15640 | 331 |
| 364 | 20240517 | 124500 | 1743569040 | 15640 | 15630 | 15640 | 15630 | 3 |
| 365 | 20240517 | 124400 | 1743522130 | 15640 | 15630 | 15640 | 15630 | 36 |
| 366 | 20240517 | 124300 | 1742959240 | 15640 | 15640 | 15640 | 15640 | 2 |
| 367 | 20240517 | 124200 | 1742927960 | 15630 | 15630 | 15630 | 15620 | 287 |
| 368 | 20240517 | 124100 | 1738444360 | 15630 | 15630 | 15630 | 15630 | 0 |
| 369 | 20240517 | 124000 | 1738444360 | 15630 | 15630 | 15630 | 15630 | 18 |
| 370 | 20240517 | 123900 | 1738163020 | 15620 | 15620 | 15620 | 15620 | 397 |
| 371 | 20240517 | 123800 | 1731961880 | 15620 | 15630 | 15630 | 15620 | 410 |
| 372 | 20240517 | 123700 | 1725557660 | 15620 | 15620 | 15630 | 15620 | 1004 |
| 373 | 20240517 | 123600 | 1709875160 | 15630 | 15630 | 15630 | 15630 | 21 |
| 374 | 20240517 | 123500 | 1709546930 | 15620 | 15630 | 15630 | 15620 | 851 |
| 375 | 20240517 | 123400 | 1696249940 | 15630 | 15620 | 15630 | 15620 | 283 |
| 376 | 20240517 | 123300 | 1691826930 | 15630 | 15630 | 15630 | 15630 | 0 |
| 377 | 20240517 | 123200 | 1691826930 | 15630 | 15630 | 15630 | 15630 | 411 |
| 378 | 20240517 | 123100 | 1685403000 | 15640 | 15630 | 15640 | 15630 | 6 |
| 379 | 20240517 | 123000 | 1685309170 | 15640 | 15640 | 15640 | 15640 | 30 |
| 380 | 20240517 | 122900 | 1684839970 | 15640 | 15640 | 15640 | 15640 | 24 |
| 381 | 20240517 | 122800 | 1684464610 | 15640 | 15640 | 15640 | 15640 | 20 |
| 382 | 20240517 | 122700 | 1684151810 | 15630 | 15630 | 15630 | 15630 | 3 |
| 383 | 20240517 | 122600 | 1684104920 | 15640 | 15630 | 15640 | 15630 | 45 |
| 384 | 20240517 | 122500 | 1683401340 | 15640 | 15630 | 15640 | 15630 | 111 |
| 385 | 20240517 | 122400 | 1681665980 | 15630 | 15630 | 15630 | 15630 | 0 |
| 386 | 20240517 | 122300 | 1681665980 | 15630 | 15640 | 15640 | 15630 | 2 |
| 387 | 20240517 | 122200 | 1681634710 | 15620 | 15630 | 15640 | 15620 | 1002 |
| 388 | 20240517 | 122100 | 1665974420 | 15620 | 15630 | 15650 | 15610 | 1177 |
| 389 | 20240517 | 122000 | 1647587600 | 15630 | 15630 | 15630 | 15630 | 2 |
| 390 | 20240517 | 121900 | 1647556340 | 15620 | 15620 | 15620 | 15620 | 1 |
| 391 | 20240517 | 121800 | 1647540720 | 15620 | 15620 | 15620 | 15620 | 12 |
| 392 | 20240517 | 121700 | 1647353280 | 15610 | 15610 | 15610 | 15610 | 44 |
| 393 | 20240517 | 121600 | 1646666440 | 15610 | 15620 | 15620 | 15610 | 15 |
| 394 | 20240517 | 121500 | 1646432250 | 15620 | 15620 | 15620 | 15610 | 228 |
| 395 | 20240517 | 121400 | 1642870910 | 15610 | 15620 | 15620 | 15610 | 21 |
| 396 | 20240517 | 121300 | 1642543010 | 15620 | 15620 | 15620 | 15620 | 25 |
| 397 | 20240517 | 121200 | 1642152510 | 15620 | 15620 | 15620 | 15620 | 20 |
| 398 | 20240517 | 121100 | 1641840110 | 15620 | 15620 | 15620 | 15620 | 4 |
| 399 | 20240517 | 121000 | 1641777630 | 15610 | 15620 | 15620 | 15610 | 108 |
| 400 | 20240517 | 120900 | 1640090680 | 15620 | 15630 | 15630 | 15620 | 25 |
| 401 | 20240517 | 120800 | 1639699970 | 15620 | 15620 | 15620 | 15620 | 0 |
| 402 | 20240517 | 120700 | 1639699970 | 15620 | 15640 | 15640 | 15620 | 21 |
| 403 | 20240517 | 120600 | 1639371910 | 15630 | 15640 | 15640 | 15630 | 3 |
| 404 | 20240517 | 120500 | 1639325000 | 15630 | 15630 | 15630 | 15630 | 22 |
| 405 | 20240517 | 120400 | 1638981140 | 15630 | 15610 | 15630 | 15610 | 503 |
| 406 | 20240517 | 120300 | 1631123260 | 15610 | 15610 | 15610 | 15610 | 7 |
| 407 | 20240517 | 120200 | 1631013990 | 15610 | 15640 | 15640 | 15610 | 5 |
| 408 | 20240517 | 120100 | 1630935820 | 15620 | 15610 | 15620 | 15610 | 23 |
| 409 | 20240517 | 120000 | 1630576580 | 15630 | 15610 | 15630 | 15610 | 84 |
| 410 | 20240517 | 115900 | 1629263740 | 15610 | 15610 | 15610 | 15610 | 51 |
| 411 | 20240517 | 115800 | 1628467630 | 15640 | 15640 | 15640 | 15630 | 43 |
| 412 | 20240517 | 115700 | 1627795320 | 15620 | 15630 | 15630 | 15620 | 208 |
| 413 | 20240517 | 115600 | 1624544290 | 15630 | 15640 | 15640 | 15630 | 5 |
| 414 | 20240517 | 115500 | 1624466130 | 15630 | 15630 | 15630 | 15630 | 27 |
| 415 | 20240517 | 115400 | 1624044120 | 15630 | 15610 | 15630 | 15610 | 101 |
| 416 | 20240517 | 115300 | 1622465510 | 15640 | 15640 | 15640 | 15640 | 105 |
| 417 | 20240517 | 115200 | 1620823310 | 15600 | 15630 | 15630 | 15600 | 658 |
| 418 | 20240517 | 115100 | 1610546440 | 15630 | 15630 | 15630 | 15630 | 26 |
| 419 | 20240517 | 115000 | 1610140060 | 15620 | 15620 | 15620 | 15620 | 235 |
| 420 | 20240517 | 114900 | 1606469360 | 15610 | 15620 | 15620 | 15610 | 3 |
| 421 | 20240517 | 114800 | 1606422510 | 15620 | 15610 | 15620 | 15610 | 23 |
| 422 | 20240517 | 114700 | 1606063390 | 15610 | 15610 | 15610 | 15610 | 19 |
| 423 | 20240517 | 114600 | 1605766800 | 15610 | 15610 | 15610 | 15610 | 6 |
| 424 | 20240517 | 114500 | 1605673140 | 15620 | 15620 | 15620 | 15620 | 0 |
| 425 | 20240517 | 114400 | 1605673140 | 15620 | 15620 | 15620 | 15610 | 53 |
| 426 | 20240517 | 114300 | 1604845780 | 15600 | 15610 | 15620 | 15600 | 52 |
| 427 | 20240517 | 114200 | 1604033570 | 15600 | 15600 | 15600 | 15600 | 1 |
| 428 | 20240517 | 114100 | 1604017970 | 15610 | 15610 | 15610 | 15610 | 519 |
| 429 | 20240517 | 114000 | 1595916380 | 15610 | 15600 | 15610 | 15600 | 104 |
| 430 | 20240517 | 113900 | 1594293650 | 15610 | 15610 | 15610 | 15600 | 57 |
| 431 | 20240517 | 113800 | 1593404120 | 15610 | 15610 | 15610 | 15610 | 10 |
| 432 | 20240517 | 113700 | 1593248020 | 15610 | 15600 | 15610 | 15600 | 22 |
| 433 | 20240517 | 113600 | 1592904610 | 15600 | 15600 | 15600 | 15600 | 1 |
| 434 | 20240517 | 113500 | 1592889010 | 15600 | 15600 | 15600 | 15590 | 519 |
| 435 | 20240517 | 113400 | 1584792640 | 15600 | 15590 | 15600 | 15590 | 61 |
| 436 | 20240517 | 113300 | 1583841350 | 15590 | 15600 | 15600 | 15590 | 43 |
| 437 | 20240517 | 113200 | 1583170760 | 15600 | 15600 | 15600 | 15590 | 27 |
| 438 | 20240517 | 113100 | 1582749770 | 15600 | 15600 | 15600 | 15600 | 133 |
| 439 | 20240517 | 113000 | 1580674970 | 15590 | 15590 | 15590 | 15590 | 0 |
| 440 | 20240517 | 112900 | 1580674970 | 15590 | 15600 | 15600 | 15590 | 6 |
| 441 | 20240517 | 112800 | 1580581380 | 15600 | 15600 | 15600 | 15590 | 12 |
| 442 | 20240517 | 112700 | 1580394190 | 15600 | 15590 | 15600 | 15590 | 47 |
| 443 | 20240517 | 112600 | 1579661210 | 15600 | 15600 | 15600 | 15600 | 2 |
| 444 | 20240517 | 112500 | 1579630010 | 15590 | 15590 | 15600 | 15590 | 136 |
| 445 | 20240517 | 112400 | 1577509620 | 15590 | 15600 | 15600 | 15590 | 57 |
| 446 | 20240517 | 112300 | 1576620630 | 15600 | 15600 | 15600 | 15600 | 3 |
| 447 | 20240517 | 112200 | 1576573830 | 15590 | 15600 | 15600 | 15590 | 24 |
| 448 | 20240517 | 112100 | 1576199640 | 15600 | 15590 | 15600 | 15590 | 69 |
| 449 | 20240517 | 112000 | 1575123300 | 15600 | 15590 | 15600 | 15590 | 149 |
| 450 | 20240517 | 111900 | 1572799180 | 15590 | 15590 | 15600 | 15590 | 201 |
| 451 | 20240517 | 111800 | 1569664590 | 15600 | 15590 | 15600 | 15590 | 714 |
| 452 | 20240517 | 111700 | 1558532720 | 15590 | 15600 | 15600 | 15590 | 507 |
| 453 | 20240517 | 111600 | 1550623730 | 15600 | 15600 | 15600 | 15600 | 104 |
| 454 | 20240517 | 111500 | 1549001330 | 15600 | 15600 | 15600 | 15600 | 70 |
| 455 | 20240517 | 111400 | 1547909330 | 15590 | 15600 | 15600 | 15590 | 102 |
| 456 | 20240517 | 111300 | 1546318150 | 15600 | 15610 | 15610 | 15600 | 332 |
| 457 | 20240517 | 111200 | 1541137950 | 15610 | 15600 | 15610 | 15600 | 62 |
| 458 | 20240517 | 111100 | 1540170730 | 15600 | 15600 | 15600 | 15580 | 717 |
| 459 | 20240517 | 111000 | 1528991630 | 15590 | 15610 | 15610 | 15590 | 128 |
| 460 | 20240517 | 110900 | 1526995450 | 15610 | 15610 | 15610 | 15610 | 1 |
| 461 | 20240517 | 110800 | 1526979840 | 15600 | 15600 | 15600 | 15600 | 36 |
| 462 | 20240517 | 110700 | 1526418240 | 15600 | 15600 | 15600 | 15600 | 166 |
| 463 | 20240517 | 110600 | 1523828640 | 15590 | 15600 | 15600 | 15590 | 1145 |
| 464 | 20240517 | 110500 | 1505966930 | 15600 | 15600 | 15600 | 15600 | 150 |
| 465 | 20240517 | 110400 | 1503626930 | 15600 | 15610 | 15610 | 15600 | 28 |
| 466 | 20240517 | 110300 | 1503189950 | 15610 | 15600 | 15620 | 15600 | 7 |
| 467 | 20240517 | 110200 | 1503080670 | 15610 | 15610 | 15610 | 15610 | 50 |
| 468 | 20240517 | 110100 | 1502300170 | 15610 | 15610 | 15610 | 15610 | 10 |
| 469 | 20240517 | 110000 | 1502144070 | 15610 | 15600 | 15610 | 15600 | 167 |
| 470 | 20240517 | 105900 | 1499538050 | 15600 | 15600 | 15610 | 15600 | 117 |
| 471 | 20240517 | 105800 | 1497712840 | 15600 | 15610 | 15610 | 15590 | 132 |
| 472 | 20240517 | 105700 | 1495654140 | 15610 | 15600 | 15610 | 15600 | 36 |
| 473 | 20240517 | 105600 | 1495092470 | 15600 | 15610 | 15610 | 15600 | 23 |
| 474 | 20240517 | 105500 | 1494733650 | 15600 | 15600 | 15600 | 15600 | 3050 |
| 475 | 20240517 | 105400 | 1447153650 | 15600 | 15610 | 15610 | 15590 | 646 |
| 476 | 20240517 | 105300 | 1437074430 | 15620 | 15620 | 15620 | 15620 | 22 |
| 477 | 20240517 | 105200 | 1436730790 | 15610 | 15620 | 15620 | 15610 | 1001 |
| 478 | 20240517 | 105100 | 1421105170 | 15620 | 15630 | 15630 | 15620 | 857 |
| 479 | 20240517 | 105000 | 1407718810 | 15630 | 15630 | 15630 | 15630 | 420 |
| 480 | 20240517 | 104900 | 1401154210 | 15630 | 15640 | 15640 | 15620 | 3863 |
| 481 | 20240517 | 104800 | 1340745330 | 15640 | 15640 | 15640 | 15640 | 310 |
| 482 | 20240517 | 104700 | 1335896930 | 15640 | 15640 | 15640 | 15630 | 12 |
| 483 | 20240517 | 104600 | 1335709260 | 15630 | 15630 | 15630 | 15620 | 54 |
| 484 | 20240517 | 104500 | 1334865460 | 15630 | 15630 | 15630 | 15620 | 35 |
| 485 | 20240517 | 104400 | 1334318500 | 15630 | 15610 | 15630 | 15600 | 71 |
| 486 | 20240517 | 104300 | 1333210200 | 15610 | 15610 | 15610 | 15610 | 22 |
| 487 | 20240517 | 104200 | 1332866780 | 15590 | 15600 | 15600 | 15590 | 1516 |
| 488 | 20240517 | 104100 | 1309220180 | 15600 | 15600 | 15600 | 15600 | 566 |
| 489 | 20240517 | 104000 | 1300390580 | 15600 | 15590 | 15600 | 15590 | 2 |
| 490 | 20240517 | 103900 | 1300359390 | 15600 | 15600 | 15600 | 15600 | 169 |
| 491 | 20240517 | 103800 | 1297722990 | 15580 | 15570 | 15580 | 15560 | 947 |
| 492 | 20240517 | 103700 | 1282984790 | 15580 | 15570 | 15580 | 15570 | 392 |
| 493 | 20240517 | 103600 | 1276881210 | 15570 | 15630 | 15630 | 15540 | 16518 |
| 494 | 20240517 | 103500 | 1019397260 | 15600 | 15610 | 15610 | 15600 | 709 |
| 495 | 20240517 | 103400 | 1008333770 | 15630 | 15630 | 15630 | 15610 | 1329 |
| 496 | 20240517 | 103300 | 987579460 | 15620 | 15630 | 15630 | 15620 | 77 |
| 497 | 20240517 | 103200 | 986376620 | 15630 | 15640 | 15640 | 15620 | 2069 |
| 498 | 20240517 | 103100 | 954041630 | 15640 | 15650 | 15650 | 15640 | 30 |
| 499 | 20240517 | 103000 | 953572260 | 15650 | 15650 | 15650 | 15650 | 344 |
| 500 | 20240517 | 102900 | 948188660 | 15640 | 15640 | 15640 | 15640 | 7 |
| 501 | 20240517 | 102800 | 948079180 | 15650 | 15650 | 15650 | 15650 | 0 |
| 502 | 20240517 | 102700 | 948079180 | 15650 | 15610 | 15650 | 15610 | 2 |
| 503 | 20240517 | 102600 | 948047920 | 15650 | 15610 | 15650 | 15610 | 790 |
| 504 | 20240517 | 102500 | 935715740 | 15610 | 15610 | 15610 | 15610 | 67 |
| 505 | 20240517 | 102400 | 934669870 | 15640 | 15640 | 15640 | 15590 | 10333 |
| 506 | 20240517 | 102300 | 773342980 | 15640 | 15630 | 15640 | 15630 | 427 |
| 507 | 20240517 | 102200 | 766668960 | 15630 | 15630 | 15630 | 15630 | 80 |
| 508 | 20240517 | 102100 | 765418560 | 15630 | 15640 | 15640 | 15620 | 6268 |
| 509 | 20240517 | 102000 | 667438710 | 15650 | 15640 | 15650 | 15640 | 115 |
| 510 | 20240517 | 101900 | 665639570 | 15650 | 15690 | 15690 | 15650 | 2615 |
| 511 | 20240517 | 101800 | 624688710 | 15690 | 15690 | 15690 | 15690 | 0 |
| 512 | 20240517 | 101700 | 624688710 | 15690 | 15690 | 15690 | 15690 | 1 |
| 513 | 20240517 | 101600 | 624673020 | 15680 | 15680 | 15690 | 15680 | 663 |
| 514 | 20240517 | 101500 | 614270780 | 15690 | 15680 | 15690 | 15680 | 39 |
| 515 | 20240517 | 101400 | 613658920 | 15690 | 15690 | 15690 | 15690 | 4 |
| 516 | 20240517 | 101300 | 613596160 | 15690 | 15690 | 15690 | 15690 | 1 |
| 517 | 20240517 | 101200 | 613580470 | 15690 | 15650 | 15690 | 15650 | 717 |
| 518 | 20240517 | 101100 | 602352220 | 15660 | 15690 | 15690 | 15650 | 4580 |
| 519 | 20240517 | 101000 | 530618080 | 15690 | 15690 | 15690 | 15680 | 246 |
| 520 | 20240517 | 100900 | 526760740 | 15680 | 15680 | 15690 | 15680 | 315 |
| 521 | 20240517 | 100800 | 521821510 | 15680 | 15680 | 15680 | 15670 | 146 |
| 522 | 20240517 | 100700 | 519532450 | 15680 | 15680 | 15680 | 15670 | 69 |
| 523 | 20240517 | 100600 | 518450690 | 15670 | 15670 | 15670 | 15670 | 49 |
| 524 | 20240517 | 100500 | 517682860 | 15680 | 15660 | 15680 | 15660 | 252 |
| 525 | 20240517 | 100400 | 513733720 | 15660 | 15670 | 15670 | 15660 | 110 |
| 526 | 20240517 | 100300 | 512011080 | 15670 | 15670 | 15680 | 15660 | 864 |
| 527 | 20240517 | 100200 | 498475270 | 15670 | 15670 | 15670 | 15670 | 51 |
| 528 | 20240517 | 100100 | 497676100 | 15670 | 15670 | 15680 | 15670 | 1366 |
| 529 | 20240517 | 100000 | 476264160 | 15680 | 15680 | 15680 | 15670 | 11 |
| 530 | 20240517 | 095900 | 476091690 | 15680 | 15690 | 15690 | 15680 | 1929 |
| 531 | 20240517 | 095800 | 445844960 | 15690 | 15680 | 15690 | 15680 | 72 |
| 532 | 20240517 | 095700 | 444715580 | 15680 | 15680 | 15680 | 15680 | 22 |
| 533 | 20240517 | 095600 | 444370620 | 15680 | 15680 | 15680 | 15680 | 0 |
| 534 | 20240517 | 095500 | 444370620 | 15680 | 15690 | 15690 | 15680 | 159 |
| 535 | 20240517 | 095400 | 441877280 | 15680 | 15680 | 15680 | 15670 | 330 |
| 536 | 20240517 | 095300 | 436703090 | 15680 | 15690 | 15690 | 15680 | 64 |
| 537 | 20240517 | 095200 | 435698950 | 15690 | 15680 | 15690 | 15680 | 111 |
| 538 | 20240517 | 095100 | 433957780 | 15680 | 15690 | 15690 | 15680 | 228 |
| 539 | 20240517 | 095000 | 430382430 | 15690 | 15680 | 15690 | 15680 | 291 |
| 540 | 20240517 | 094900 | 425819500 | 15680 | 15680 | 15690 | 15680 | 684 |
| 541 | 20240517 | 094800 | 415093760 | 15690 | 15680 | 15690 | 15680 | 233 |
| 542 | 20240517 | 094700 | 411440010 | 15690 | 15690 | 15690 | 15680 | 30 |
| 543 | 20240517 | 094600 | 410969450 | 15680 | 15700 | 15700 | 15680 | 302 |
| 544 | 20240517 | 094500 | 406231100 | 15700 | 15720 | 15720 | 15690 | 2039 |
| 545 | 20240517 | 094400 | 374215650 | 15730 | 15730 | 15730 | 15720 | 100 |
| 546 | 20240517 | 094300 | 372643000 | 15730 | 15730 | 15730 | 15720 | 619 |
| 547 | 20240517 | 094200 | 362912170 | 15730 | 15720 | 15730 | 15720 | 411 |
| 548 | 20240517 | 094100 | 356451210 | 15720 | 15710 | 15720 | 15710 | 527 |
| 549 | 20240517 | 094000 | 348172030 | 15710 | 15710 | 15720 | 15700 | 729 |
| 550 | 20240517 | 093900 | 336720000 | 15710 | 15730 | 15730 | 15710 | 1589 |
| 551 | 20240517 | 093800 | 311754210 | 15730 | 15740 | 15740 | 15730 | 125 |
| 552 | 20240517 | 093700 | 309787740 | 15740 | 15740 | 15740 | 15740 | 12 |
| 553 | 20240517 | 093600 | 309598860 | 15740 | 15740 | 15740 | 15740 | 33 |
| 554 | 20240517 | 093500 | 309079440 | 15740 | 15740 | 15740 | 15740 | 674 |
| 555 | 20240517 | 093400 | 298470680 | 15740 | 15740 | 15740 | 15740 | 209 |
| 556 | 20240517 | 093300 | 295181020 | 15720 | 15720 | 15720 | 15720 | 2 |
| 557 | 20240517 | 093200 | 295149580 | 15720 | 15730 | 15730 | 15720 | 377 |
| 558 | 20240517 | 093100 | 289219620 | 15730 | 15730 | 15730 | 15730 | 0 |
| 559 | 20240517 | 093000 | 289219620 | 15730 | 15720 | 15730 | 15720 | 163 |
| 560 | 20240517 | 092900 | 286656740 | 15730 | 15730 | 15730 | 15730 | 11 |
| 561 | 20240517 | 092800 | 286483710 | 15730 | 15720 | 15730 | 15710 | 230 |
| 562 | 20240517 | 092700 | 282868230 | 15720 | 15720 | 15720 | 15720 | 641 |
| 563 | 20240517 | 092600 | 272791710 | 15720 | 15720 | 15720 | 15720 | 30 |
| 564 | 20240517 | 092500 | 272320110 | 15720 | 15730 | 15730 | 15690 | 3958 |
| 565 | 20240517 | 092400 | 210148210 | 15720 | 15730 | 15730 | 15720 | 66 |
| 566 | 20240517 | 092300 | 209110190 | 15720 | 15720 | 15720 | 15720 | 150 |
| 567 | 20240517 | 092200 | 206752190 | 15720 | 15720 | 15730 | 15720 | 20 |
| 568 | 20240517 | 092100 | 206437770 | 15720 | 15720 | 15720 | 15720 | 0 |
| 569 | 20240517 | 092000 | 206437770 | 15720 | 15720 | 15720 | 15710 | 618 |
| 570 | 20240517 | 091900 | 196724060 | 15720 | 15720 | 15720 | 15720 | 526 |
| 571 | 20240517 | 091800 | 188455340 | 15720 | 15720 | 15720 | 15720 | 51 |
| 572 | 20240517 | 091700 | 187653620 | 15720 | 15730 | 15730 | 15720 | 369 |
| 573 | 20240517 | 091600 | 181852920 | 15730 | 15730 | 15730 | 15710 | 262 |
| 574 | 20240517 | 091500 | 177732980 | 15730 | 15720 | 15730 | 15720 | 640 |
| 575 | 20240517 | 091400 | 167671560 | 15730 | 15730 | 15730 | 15720 | 91 |
| 576 | 20240517 | 091300 | 166240230 | 15720 | 15740 | 15740 | 15720 | 1649 |
| 577 | 20240517 | 091200 | 140309850 | 15730 | 15770 | 15790 | 15730 | 1014 |
| 578 | 20240517 | 091100 | 124337930 | 15760 | 15750 | 15760 | 15750 | 74 |
| 579 | 20240517 | 091000 | 123171710 | 15760 | 15790 | 15790 | 15760 | 266 |
| 580 | 20240517 | 090900 | 118977800 | 15790 | 15790 | 15790 | 15790 | 701 |
| 581 | 20240517 | 090800 | 107909010 | 15800 | 15800 | 15800 | 15800 | 12 |
| 582 | 20240517 | 090700 | 107719410 | 15800 | 15800 | 15800 | 15800 | 110 |
| 583 | 20240517 | 090600 | 105981410 | 15800 | 15850 | 15850 | 15800 | 316 |
| 584 | 20240517 | 090500 | 100988060 | 15850 | 15870 | 15880 | 15850 | 490 |
| 585 | 20240517 | 090400 | 93213030 | 15870 | 15860 | 15880 | 15860 | 1396 |
| 586 | 20240517 | 090300 | 71060160 | 15860 | 15860 | 15860 | 15760 | 490 |
| 587 | 20240517 | 090200 | 63294930 | 15870 | 15800 | 15880 | 15800 | 2600 |
| 588 | 20240517 | 090100 | 22110600 | 15800 | 15740 | 15830 | 15740 | 443 |
| 589 | 20240517 | 090000 | 15116380 | 15760 | 15710 | 15770 | 15710 | 962 |