31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 3 | 20240521 | 183900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 4 | 20240521 | 183800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 5 | 20240521 | 183700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 6 | 20240521 | 183600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 7 | 20240521 | 183500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 8 | 20240521 | 183400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 9 | 20240521 | 183300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 10 | 20240521 | 183200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 11 | 20240521 | 183100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 12 | 20240521 | 183000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 13 | 20240521 | 182900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 14 | 20240521 | 182800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 15 | 20240521 | 182700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 16 | 20240521 | 182600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 17 | 20240521 | 182500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 18 | 20240521 | 182400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 19 | 20240521 | 182300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 20 | 20240521 | 182200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 21 | 20240521 | 182100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 22 | 20240521 | 182000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 23 | 20240521 | 181900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 24 | 20240521 | 181800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 25 | 20240521 | 181700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 26 | 20240521 | 181600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 27 | 20240521 | 181500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 28 | 20240521 | 181400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 29 | 20240521 | 181300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 30 | 20240521 | 181200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 31 | 20240521 | 181100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 32 | 20240521 | 181000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 33 | 20240521 | 180900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 34 | 20240521 | 180800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 35 | 20240521 | 180700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 36 | 20240521 | 180600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 37 | 20240521 | 180500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 38 | 20240521 | 180400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 39 | 20240521 | 180300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 40 | 20240521 | 180200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 41 | 20240521 | 180100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 42 | 20240521 | 180000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 43 | 20240521 | 175900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 44 | 20240521 | 175800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 45 | 20240521 | 175700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 46 | 20240521 | 175600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 47 | 20240521 | 175500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 48 | 20240521 | 175400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 49 | 20240521 | 175300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 50 | 20240521 | 175200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 51 | 20240521 | 175100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 52 | 20240521 | 175000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 53 | 20240521 | 174900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 54 | 20240521 | 174800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 55 | 20240521 | 174700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 56 | 20240521 | 174600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 57 | 20240521 | 174500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 58 | 20240521 | 174400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 59 | 20240521 | 174300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 60 | 20240521 | 174200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 61 | 20240521 | 174100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 62 | 20240521 | 174000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 63 | 20240521 | 173900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 64 | 20240521 | 173800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 65 | 20240521 | 173700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 66 | 20240521 | 173600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 67 | 20240521 | 173500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 68 | 20240521 | 173400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 69 | 20240521 | 173300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 70 | 20240521 | 173200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 71 | 20240521 | 173100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 72 | 20240521 | 173000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 73 | 20240521 | 172900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 74 | 20240521 | 172800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 75 | 20240521 | 172700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 76 | 20240521 | 172600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 77 | 20240521 | 172500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 78 | 20240521 | 172400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 79 | 20240521 | 172300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 80 | 20240521 | 172200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 81 | 20240521 | 172100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 82 | 20240521 | 172000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 83 | 20240521 | 171900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 84 | 20240521 | 171800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 85 | 20240521 | 171700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 86 | 20240521 | 171600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 87 | 20240521 | 171500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 88 | 20240521 | 171400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 89 | 20240521 | 171300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 90 | 20240521 | 171200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 91 | 20240521 | 171100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 92 | 20240521 | 171000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 93 | 20240521 | 170900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 94 | 20240521 | 170800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 95 | 20240521 | 170700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 96 | 20240521 | 170600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 97 | 20240521 | 170500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 98 | 20240521 | 170400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 99 | 20240521 | 170300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 100 | 20240521 | 170200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 101 | 20240521 | 170100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 102 | 20240521 | 170000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 103 | 20240521 | 165900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 104 | 20240521 | 165800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 105 | 20240521 | 165700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 106 | 20240521 | 165600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 107 | 20240521 | 165500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 108 | 20240521 | 165400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 109 | 20240521 | 165300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 110 | 20240521 | 165200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 111 | 20240521 | 165100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 112 | 20240521 | 165000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 113 | 20240521 | 164900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 114 | 20240521 | 164800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 115 | 20240521 | 164700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 116 | 20240521 | 164600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 117 | 20240521 | 164500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 118 | 20240521 | 164400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 119 | 20240521 | 164300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 120 | 20240521 | 164200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 121 | 20240521 | 164100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 122 | 20240521 | 164000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 123 | 20240521 | 163900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 124 | 20240521 | 163800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 125 | 20240521 | 163700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 126 | 20240521 | 163600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 127 | 20240521 | 163500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 128 | 20240521 | 163400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 129 | 20240521 | 163300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 130 | 20240521 | 163200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 131 | 20240521 | 163100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 132 | 20240521 | 163000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 133 | 20240521 | 162900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 134 | 20240521 | 162800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 135 | 20240521 | 162700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 136 | 20240521 | 162600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 137 | 20240521 | 162500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 138 | 20240521 | 162400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 139 | 20240521 | 162300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 140 | 20240521 | 162200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 141 | 20240521 | 162100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 142 | 20240521 | 162000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 143 | 20240521 | 161900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 144 | 20240521 | 161800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 145 | 20240521 | 161700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 146 | 20240521 | 161600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 147 | 20240521 | 161500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 148 | 20240521 | 161400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 149 | 20240521 | 161300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 150 | 20240521 | 161200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 151 | 20240521 | 161100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 152 | 20240521 | 161000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 153 | 20240521 | 160900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 154 | 20240521 | 160800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 155 | 20240521 | 160700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 156 | 20240521 | 160600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 157 | 20240521 | 160500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 158 | 20240521 | 160400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 159 | 20240521 | 160300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 160 | 20240521 | 160200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 161 | 20240521 | 160100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 162 | 20240521 | 160000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 163 | 20240521 | 155900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 164 | 20240521 | 155800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 165 | 20240521 | 155700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 166 | 20240521 | 155600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 167 | 20240521 | 155500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 168 | 20240521 | 155400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 169 | 20240521 | 155300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 170 | 20240521 | 155200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 171 | 20240521 | 155100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 172 | 20240521 | 155000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 173 | 20240521 | 154900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 174 | 20240521 | 154800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 175 | 20240521 | 154700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 176 | 20240521 | 154600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 177 | 20240521 | 154500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 178 | 20240521 | 154400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 179 | 20240521 | 154300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 180 | 20240521 | 154200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 181 | 20240521 | 154100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 182 | 20240521 | 154000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 183 | 20240521 | 153900 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 184 | 20240521 | 153800 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 185 | 20240521 | 153700 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 186 | 20240521 | 153600 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 187 | 20240521 | 153500 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 188 | 20240521 | 153400 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 189 | 20240521 | 153300 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 190 | 20240521 | 153200 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 191 | 20240521 | 153100 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 0 |
| 192 | 20240521 | 153000 | 2301321770 | 17600 | 17600 | 17600 | 17600 | 1878 |
| 193 | 20240521 | 152900 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 194 | 20240521 | 152800 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 195 | 20240521 | 152700 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 196 | 20240521 | 152600 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 197 | 20240521 | 152500 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 198 | 20240521 | 152400 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 199 | 20240521 | 152300 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 200 | 20240521 | 152200 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 201 | 20240521 | 152100 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 202 | 20240521 | 152000 | 2268268970 | 17660 | 17660 | 17660 | 17660 | 0 |
| 203 | 20240521 | 151900 | 2268268970 | 17660 | 17630 | 17660 | 17620 | 444 |
| 204 | 20240521 | 151800 | 2260445350 | 17630 | 17640 | 17640 | 17630 | 122 |
| 205 | 20240521 | 151700 | 2258294100 | 17650 | 17630 | 17650 | 17630 | 57 |
| 206 | 20240521 | 151600 | 2257289010 | 17650 | 17650 | 17650 | 17650 | 284 |
| 207 | 20240521 | 151500 | 2252276410 | 17630 | 17630 | 17650 | 17630 | 319 |
| 208 | 20240521 | 151400 | 2246651770 | 17630 | 17640 | 17650 | 17630 | 295 |
| 209 | 20240521 | 151300 | 2241450440 | 17640 | 17630 | 17640 | 17630 | 83 |
| 210 | 20240521 | 151200 | 2239986470 | 17630 | 17630 | 17630 | 17630 | 155 |
| 211 | 20240521 | 151100 | 2237253820 | 17640 | 17640 | 17640 | 17640 | 0 |
| 212 | 20240521 | 151000 | 2237253820 | 17640 | 17640 | 17660 | 17640 | 453 |
| 213 | 20240521 | 150900 | 2229260650 | 17650 | 17670 | 17670 | 17640 | 1527 |
| 214 | 20240521 | 150800 | 2202300090 | 17660 | 17660 | 17670 | 17660 | 243 |
| 215 | 20240521 | 150700 | 2198008120 | 17660 | 17670 | 17670 | 17660 | 1145 |
| 216 | 20240521 | 150600 | 2177786510 | 17660 | 17670 | 17670 | 17660 | 96 |
| 217 | 20240521 | 150500 | 2176090440 | 17670 | 17660 | 17670 | 17660 | 17 |
| 218 | 20240521 | 150400 | 2175790210 | 17670 | 17670 | 17670 | 17670 | 134 |
| 219 | 20240521 | 150300 | 2173422430 | 17660 | 17640 | 17660 | 17640 | 201 |
| 220 | 20240521 | 150200 | 2169874560 | 17650 | 17660 | 17660 | 17650 | 285 |
| 221 | 20240521 | 150100 | 2164843440 | 17670 | 17660 | 17670 | 17660 | 46 |
| 222 | 20240521 | 150000 | 2164030980 | 17660 | 17670 | 17670 | 17660 | 185 |
| 223 | 20240521 | 145900 | 2160763790 | 17660 | 17670 | 17670 | 17660 | 104 |
| 224 | 20240521 | 145800 | 2158926810 | 17670 | 17660 | 17670 | 17660 | 147 |
| 225 | 20240521 | 145700 | 2156330630 | 17660 | 17640 | 17660 | 17640 | 334 |
| 226 | 20240521 | 145600 | 2150435480 | 17640 | 17640 | 17640 | 17640 | 136 |
| 227 | 20240521 | 145500 | 2148036440 | 17640 | 17640 | 17650 | 17640 | 55 |
| 228 | 20240521 | 145400 | 2147066170 | 17640 | 17640 | 17650 | 17640 | 41 |
| 229 | 20240521 | 145300 | 2146342840 | 17640 | 17650 | 17650 | 17640 | 46 |
| 230 | 20240521 | 145200 | 2145531310 | 17640 | 17650 | 17650 | 17640 | 95 |
| 231 | 20240521 | 145100 | 2143854750 | 17650 | 17650 | 17650 | 17650 | 10 |
| 232 | 20240521 | 145000 | 2143678250 | 17650 | 17660 | 17660 | 17650 | 261 |
| 233 | 20240521 | 144900 | 2139071330 | 17660 | 17660 | 17660 | 17660 | 132 |
| 234 | 20240521 | 144800 | 2136740210 | 17650 | 17640 | 17650 | 17640 | 160 |
| 235 | 20240521 | 144700 | 2133916390 | 17640 | 17640 | 17640 | 17640 | 20 |
| 236 | 20240521 | 144600 | 2133563590 | 17640 | 17650 | 17650 | 17640 | 17 |
| 237 | 20240521 | 144500 | 2133263620 | 17650 | 17650 | 17650 | 17650 | 48 |
| 238 | 20240521 | 144400 | 2132416420 | 17650 | 17630 | 17650 | 17630 | 215 |
| 239 | 20240521 | 144300 | 2128624320 | 17630 | 17620 | 17630 | 17620 | 57 |
| 240 | 20240521 | 144200 | 2127619500 | 17620 | 17630 | 17630 | 17620 | 28 |
| 241 | 20240521 | 144100 | 2127126050 | 17620 | 17620 | 17620 | 17620 | 38 |
| 242 | 20240521 | 144000 | 2126456490 | 17630 | 17630 | 17630 | 17630 | 9 |
| 243 | 20240521 | 143900 | 2126297820 | 17630 | 17620 | 17630 | 17620 | 58 |
| 244 | 20240521 | 143800 | 2125275600 | 17620 | 17620 | 17620 | 17620 | 27 |
| 245 | 20240521 | 143700 | 2124799860 | 17620 | 17620 | 17630 | 17620 | 39 |
| 246 | 20240521 | 143600 | 2124112590 | 17630 | 17630 | 17630 | 17630 | 0 |
| 247 | 20240521 | 143500 | 2124112590 | 17630 | 17610 | 17630 | 17610 | 320 |
| 248 | 20240521 | 143400 | 2118474220 | 17600 | 17600 | 17600 | 17600 | 32 |
| 249 | 20240521 | 143300 | 2117911020 | 17600 | 17600 | 17600 | 17600 | 21 |
| 250 | 20240521 | 143200 | 2117541420 | 17610 | 17600 | 17610 | 17600 | 24 |
| 251 | 20240521 | 143100 | 2117118900 | 17600 | 17610 | 17610 | 17600 | 115 |
| 252 | 20240521 | 143000 | 2115094160 | 17610 | 17610 | 17620 | 17610 | 14 |
| 253 | 20240521 | 142900 | 2114847610 | 17610 | 17610 | 17610 | 17610 | 203 |
| 254 | 20240521 | 142800 | 2111272780 | 17600 | 17600 | 17600 | 17580 | 3084 |
| 255 | 20240521 | 142700 | 2057027390 | 17600 | 17600 | 17610 | 17600 | 81 |
| 256 | 20240521 | 142600 | 2055601780 | 17600 | 17600 | 17610 | 17600 | 107 |
| 257 | 20240521 | 142500 | 2053718240 | 17600 | 17610 | 17610 | 17600 | 13 |
| 258 | 20240521 | 142400 | 2053489430 | 17600 | 17600 | 17600 | 17600 | 65 |
| 259 | 20240521 | 142300 | 2052345430 | 17600 | 17600 | 17610 | 17600 | 339 |
| 260 | 20240521 | 142200 | 2046378760 | 17600 | 17600 | 17600 | 17600 | 12 |
| 261 | 20240521 | 142100 | 2046167560 | 17600 | 17600 | 17610 | 17600 | 43 |
| 262 | 20240521 | 142000 | 2045410660 | 17600 | 17610 | 17610 | 17600 | 20 |
| 263 | 20240521 | 141900 | 2045058640 | 17600 | 17600 | 17600 | 17600 | 60 |
| 264 | 20240521 | 141800 | 2044002640 | 17610 | 17610 | 17610 | 17610 | 27 |
| 265 | 20240521 | 141700 | 2043527170 | 17610 | 17600 | 17610 | 17600 | 105 |
| 266 | 20240521 | 141600 | 2041679040 | 17590 | 17590 | 17600 | 17590 | 22 |
| 267 | 20240521 | 141500 | 2041292050 | 17600 | 17600 | 17600 | 17600 | 8 |
| 268 | 20240521 | 141400 | 2041151250 | 17600 | 17590 | 17600 | 17590 | 828 |
| 269 | 20240521 | 141300 | 2026585760 | 17600 | 17590 | 17600 | 17590 | 62 |
| 270 | 20240521 | 141200 | 2025494840 | 17600 | 17590 | 17600 | 17590 | 14 |
| 271 | 20240521 | 141100 | 2025248490 | 17600 | 17600 | 17600 | 17600 | 368 |
| 272 | 20240521 | 141000 | 2018771690 | 17610 | 17620 | 17620 | 17610 | 171 |
| 273 | 20240521 | 140900 | 2015760250 | 17610 | 17610 | 17610 | 17610 | 16 |
| 274 | 20240521 | 140800 | 2015478490 | 17610 | 17610 | 17620 | 17610 | 136 |
| 275 | 20240521 | 140700 | 2013083490 | 17610 | 17600 | 17610 | 17600 | 470 |
| 276 | 20240521 | 140600 | 2004811070 | 17600 | 17600 | 17600 | 17600 | 20 |
| 277 | 20240521 | 140500 | 2004459070 | 17600 | 17600 | 17610 | 17600 | 70 |
| 278 | 20240521 | 140400 | 2003227010 | 17600 | 17600 | 17610 | 17600 | 36 |
| 279 | 20240521 | 140300 | 2002593330 | 17600 | 17600 | 17600 | 17600 | 60 |
| 280 | 20240521 | 140200 | 2001537330 | 17600 | 17600 | 17600 | 17600 | 31 |
| 281 | 20240521 | 140100 | 2000991730 | 17600 | 17600 | 17610 | 17600 | 39 |
| 282 | 20240521 | 140000 | 2000305240 | 17600 | 17610 | 17610 | 17600 | 17 |
| 283 | 20240521 | 135900 | 2000006020 | 17600 | 17600 | 17600 | 17600 | 66 |
| 284 | 20240521 | 135800 | 1998844420 | 17610 | 17600 | 17610 | 17600 | 25 |
| 285 | 20240521 | 135700 | 1998404330 | 17600 | 17600 | 17600 | 17600 | 27 |
| 286 | 20240521 | 135600 | 1997929130 | 17600 | 17610 | 17610 | 17600 | 19 |
| 287 | 20240521 | 135500 | 1997594650 | 17600 | 17600 | 17600 | 17600 | 16 |
| 288 | 20240521 | 135400 | 1997313050 | 17610 | 17600 | 17610 | 17600 | 32 |
| 289 | 20240521 | 135300 | 1996749820 | 17600 | 17610 | 17610 | 17600 | 27 |
| 290 | 20240521 | 135200 | 1996274530 | 17600 | 17600 | 17600 | 17600 | 22 |
| 291 | 20240521 | 135100 | 1995887330 | 17600 | 17600 | 17600 | 17600 | 45 |
| 292 | 20240521 | 135000 | 1995095330 | 17610 | 17600 | 17610 | 17600 | 26 |
| 293 | 20240521 | 134900 | 1994637630 | 17600 | 17610 | 17610 | 17600 | 65 |
| 294 | 20240521 | 134800 | 1993493530 | 17610 | 17610 | 17610 | 17610 | 15 |
| 295 | 20240521 | 134700 | 1993229380 | 17590 | 17600 | 17620 | 17590 | 20 |
| 296 | 20240521 | 134600 | 1992877530 | 17620 | 17610 | 17620 | 17590 | 1248 |
| 297 | 20240521 | 134500 | 1970909930 | 17620 | 17620 | 17620 | 17620 | 21 |
| 298 | 20240521 | 134400 | 1970539910 | 17610 | 17620 | 17620 | 17610 | 217 |
| 299 | 20240521 | 134300 | 1966716510 | 17620 | 17620 | 17620 | 17620 | 21 |
| 300 | 20240521 | 134200 | 1966346490 | 17620 | 17620 | 17630 | 17620 | 23 |
| 301 | 20240521 | 134100 | 1965941140 | 17620 | 17620 | 17620 | 17620 | 35 |
| 302 | 20240521 | 134000 | 1965324440 | 17620 | 17630 | 17630 | 17620 | 252 |
| 303 | 20240521 | 133900 | 1960883910 | 17630 | 17630 | 17630 | 17620 | 84 |
| 304 | 20240521 | 133800 | 1959403130 | 17620 | 17620 | 17620 | 17620 | 33 |
| 305 | 20240521 | 133700 | 1958821670 | 17620 | 17630 | 17630 | 17620 | 271 |
| 306 | 20240521 | 133600 | 1954044230 | 17640 | 17630 | 17640 | 17630 | 21 |
| 307 | 20240521 | 133500 | 1953673920 | 17630 | 17630 | 17630 | 17630 | 13 |
| 308 | 20240521 | 133400 | 1953444730 | 17640 | 17640 | 17640 | 17640 | 10 |
| 309 | 20240521 | 133300 | 1953268330 | 17640 | 17630 | 17640 | 17630 | 20 |
| 310 | 20240521 | 133200 | 1952915640 | 17640 | 17640 | 17640 | 17640 | 0 |
| 311 | 20240521 | 133100 | 1952915640 | 17640 | 17650 | 17650 | 17630 | 941 |
| 312 | 20240521 | 133000 | 1936314110 | 17650 | 17660 | 17660 | 17650 | 308 |
| 313 | 20240521 | 132900 | 1930877890 | 17660 | 17650 | 17660 | 17650 | 31 |
| 314 | 20240521 | 132800 | 1930330720 | 17650 | 17650 | 17660 | 17650 | 26 |
| 315 | 20240521 | 132700 | 1929871740 | 17650 | 17650 | 17660 | 17650 | 132 |
| 316 | 20240521 | 132600 | 1927540800 | 17650 | 17650 | 17660 | 17650 | 17 |
| 317 | 20240521 | 132500 | 1927240740 | 17660 | 17650 | 17660 | 17650 | 41 |
| 318 | 20240521 | 132400 | 1926516800 | 17650 | 17660 | 17660 | 17650 | 23 |
| 319 | 20240521 | 132300 | 1926110750 | 17660 | 17660 | 17660 | 17660 | 237 |
| 320 | 20240521 | 132200 | 1921925330 | 17670 | 17660 | 17670 | 17660 | 20 |
| 321 | 20240521 | 132100 | 1921572040 | 17660 | 17660 | 17660 | 17660 | 31 |
| 322 | 20240521 | 132000 | 1921024580 | 17670 | 17670 | 17670 | 17670 | 21 |
| 323 | 20240521 | 131900 | 1920653510 | 17660 | 17660 | 17660 | 17660 | 0 |
| 324 | 20240521 | 131800 | 1920653510 | 17660 | 17660 | 17660 | 17660 | 223 |
| 325 | 20240521 | 131700 | 1916715330 | 17660 | 17650 | 17660 | 17650 | 10 |
| 326 | 20240521 | 131600 | 1916538750 | 17650 | 17650 | 17650 | 17650 | 5 |
| 327 | 20240521 | 131500 | 1916450500 | 17650 | 17650 | 17650 | 17650 | 0 |
| 328 | 20240521 | 131400 | 1916450500 | 17650 | 17650 | 17660 | 17650 | 155 |
| 329 | 20240521 | 131300 | 1913713420 | 17650 | 17650 | 17660 | 17650 | 37 |
| 330 | 20240521 | 131200 | 1913060280 | 17650 | 17650 | 17650 | 17650 | 25 |
| 331 | 20240521 | 131100 | 1912619030 | 17660 | 17650 | 17660 | 17650 | 28 |
| 332 | 20240521 | 131000 | 1912124720 | 17650 | 17660 | 17660 | 17650 | 29 |
| 333 | 20240521 | 130900 | 1911612760 | 17650 | 17660 | 17660 | 17650 | 46 |
| 334 | 20240521 | 130800 | 1910800560 | 17650 | 17650 | 17650 | 17650 | 32 |
| 335 | 20240521 | 130700 | 1910235760 | 17650 | 17650 | 17650 | 17650 | 2 |
| 336 | 20240521 | 130600 | 1910200460 | 17660 | 17660 | 17660 | 17660 | 9 |
| 337 | 20240521 | 130500 | 1910041520 | 17660 | 17650 | 17660 | 17650 | 100 |
| 338 | 20240521 | 130400 | 1908276510 | 17640 | 17640 | 17640 | 17640 | 39 |
| 339 | 20240521 | 130300 | 1907588550 | 17650 | 17650 | 17650 | 17650 | 9 |
| 340 | 20240521 | 130200 | 1907429700 | 17640 | 17640 | 17640 | 17640 | 0 |
| 341 | 20240521 | 130100 | 1907429700 | 17640 | 17640 | 17640 | 17640 | 3 |
| 342 | 20240521 | 130000 | 1907376780 | 17640 | 17630 | 17660 | 17630 | 10 |
| 343 | 20240521 | 125900 | 1907200350 | 17630 | 17630 | 17630 | 17630 | 0 |
| 344 | 20240521 | 125800 | 1907200350 | 17630 | 17620 | 17670 | 17620 | 669 |
| 345 | 20240521 | 125700 | 1895391980 | 17630 | 17640 | 17650 | 17630 | 433 |
| 346 | 20240521 | 125600 | 1887755320 | 17650 | 17650 | 17650 | 17650 | 57 |
| 347 | 20240521 | 125500 | 1886749270 | 17660 | 17650 | 17660 | 17650 | 101 |
| 348 | 20240521 | 125400 | 1884966380 | 17660 | 17660 | 17660 | 17660 | 29 |
| 349 | 20240521 | 125300 | 1884454240 | 17660 | 17660 | 17660 | 17660 | 1 |
| 350 | 20240521 | 125200 | 1884436580 | 17650 | 17660 | 17660 | 17650 | 11 |
| 351 | 20240521 | 125100 | 1884242340 | 17660 | 17660 | 17660 | 17660 | 36 |
| 352 | 20240521 | 125000 | 1883606580 | 17640 | 17650 | 17660 | 17640 | 55 |
| 353 | 20240521 | 124900 | 1882635860 | 17650 | 17640 | 17650 | 17640 | 197 |
| 354 | 20240521 | 124800 | 1879160130 | 17640 | 17660 | 17670 | 17640 | 1392 |
| 355 | 20240521 | 124700 | 1854579910 | 17660 | 17660 | 17660 | 17660 | 9 |
| 356 | 20240521 | 124600 | 1854420970 | 17670 | 17670 | 17670 | 17670 | 11 |
| 357 | 20240521 | 124500 | 1854226600 | 17670 | 17670 | 17670 | 17670 | 78 |
| 358 | 20240521 | 124400 | 1852848340 | 17670 | 17670 | 17670 | 17670 | 49 |
| 359 | 20240521 | 124300 | 1851982510 | 17670 | 17670 | 17670 | 17670 | 287 |
| 360 | 20240521 | 124200 | 1846911220 | 17670 | 17670 | 17670 | 17670 | 33 |
| 361 | 20240521 | 124100 | 1846328110 | 17670 | 17670 | 17670 | 17670 | 24 |
| 362 | 20240521 | 124000 | 1845904030 | 17680 | 17680 | 17680 | 17680 | 2 |
| 363 | 20240521 | 123900 | 1845868670 | 17670 | 17670 | 17670 | 17670 | 15 |
| 364 | 20240521 | 123800 | 1845603620 | 17670 | 17660 | 17670 | 17660 | 260 |
| 365 | 20240521 | 123700 | 1841010650 | 17650 | 17650 | 17650 | 17650 | 16 |
| 366 | 20240521 | 123600 | 1840728250 | 17660 | 17650 | 17660 | 17650 | 10 |
| 367 | 20240521 | 123500 | 1840551710 | 17660 | 17660 | 17660 | 17650 | 56 |
| 368 | 20240521 | 123400 | 1839562810 | 17660 | 17660 | 17660 | 17660 | 29 |
| 369 | 20240521 | 123300 | 1839050670 | 17660 | 17660 | 17660 | 17660 | 164 |
| 370 | 20240521 | 123200 | 1836154430 | 17670 | 17660 | 17670 | 17660 | 97 |
| 371 | 20240521 | 123100 | 1834441320 | 17660 | 17660 | 17670 | 17660 | 13 |
| 372 | 20240521 | 123000 | 1834211730 | 17670 | 17670 | 17670 | 17670 | 28 |
| 373 | 20240521 | 122900 | 1833716970 | 17670 | 17660 | 17670 | 17660 | 40 |
| 374 | 20240521 | 122800 | 1833010290 | 17670 | 17670 | 17670 | 17670 | 0 |
| 375 | 20240521 | 122700 | 1833010290 | 17670 | 17670 | 17670 | 17670 | 23 |
| 376 | 20240521 | 122600 | 1832603880 | 17670 | 17680 | 17680 | 17670 | 551 |
| 377 | 20240521 | 122500 | 1822867700 | 17670 | 17680 | 17680 | 17670 | 7 |
| 378 | 20240521 | 122400 | 1822744000 | 17680 | 17670 | 17680 | 17670 | 23 |
| 379 | 20240521 | 122300 | 1822337480 | 17680 | 17680 | 17680 | 17680 | 10 |
| 380 | 20240521 | 122200 | 1822160680 | 17680 | 17680 | 17680 | 17680 | 61 |
| 381 | 20240521 | 122100 | 1821082200 | 17680 | 17670 | 17680 | 17670 | 20 |
| 382 | 20240521 | 122000 | 1820728720 | 17680 | 17680 | 17680 | 17670 | 27 |
| 383 | 20240521 | 121900 | 1820251480 | 17680 | 17680 | 17680 | 17670 | 217 |
| 384 | 20240521 | 121800 | 1816416920 | 17670 | 17690 | 17690 | 17670 | 16 |
| 385 | 20240521 | 121700 | 1816134120 | 17670 | 17680 | 17690 | 17670 | 677 |
| 386 | 20240521 | 121600 | 1804165430 | 17680 | 17680 | 17690 | 17680 | 40 |
| 387 | 20240521 | 121500 | 1803458140 | 17680 | 17690 | 17690 | 17680 | 83 |
| 388 | 20240521 | 121400 | 1801989930 | 17690 | 17690 | 17690 | 17690 | 11 |
| 389 | 20240521 | 121300 | 1801795340 | 17690 | 17690 | 17700 | 17690 | 222 |
| 390 | 20240521 | 121200 | 1797868080 | 17690 | 17700 | 17700 | 17690 | 38 |
| 391 | 20240521 | 121100 | 1797195690 | 17690 | 17690 | 17700 | 17690 | 15 |
| 392 | 20240521 | 121000 | 1796930330 | 17690 | 17680 | 17700 | 17680 | 34 |
| 393 | 20240521 | 120900 | 1796328850 | 17680 | 17690 | 17690 | 17680 | 239 |
| 394 | 20240521 | 120800 | 1792101000 | 17690 | 17690 | 17690 | 17690 | 65 |
| 395 | 20240521 | 120700 | 1790951150 | 17690 | 17700 | 17700 | 17690 | 15 |
| 396 | 20240521 | 120600 | 1790685710 | 17700 | 17710 | 17710 | 17700 | 62 |
| 397 | 20240521 | 120500 | 1789588220 | 17710 | 17690 | 17710 | 17690 | 38 |
| 398 | 20240521 | 120400 | 1788915420 | 17720 | 17720 | 17720 | 17720 | 0 |
| 399 | 20240521 | 120300 | 1788915420 | 17720 | 17720 | 17720 | 17690 | 20 |
| 400 | 20240521 | 120200 | 1788561400 | 17720 | 17680 | 17720 | 17680 | 3486 |
| 401 | 20240521 | 120100 | 1726857860 | 17680 | 17680 | 17680 | 17680 | 57 |
| 402 | 20240521 | 120000 | 1725850100 | 17690 | 17690 | 17690 | 17680 | 45 |
| 403 | 20240521 | 115900 | 1725054350 | 17680 | 17690 | 17690 | 17680 | 45 |
| 404 | 20240521 | 115800 | 1724258350 | 17690 | 17690 | 17690 | 17680 | 599 |
| 405 | 20240521 | 115700 | 1713662100 | 17690 | 17700 | 17700 | 17690 | 213 |
| 406 | 20240521 | 115600 | 1709892130 | 17690 | 17680 | 17700 | 17680 | 302 |
| 407 | 20240521 | 115500 | 1704547720 | 17700 | 17690 | 17700 | 17680 | 847 |
| 408 | 20240521 | 115400 | 1689564570 | 17690 | 17700 | 17700 | 17690 | 40 |
| 409 | 20240521 | 115300 | 1688856890 | 17690 | 17690 | 17690 | 17690 | 17 |
| 410 | 20240521 | 115200 | 1688556160 | 17690 | 17690 | 17690 | 17690 | 6 |
| 411 | 20240521 | 115100 | 1688450020 | 17700 | 17690 | 17700 | 17690 | 77 |
| 412 | 20240521 | 115000 | 1687087450 | 17690 | 17700 | 17700 | 17690 | 18 |
| 413 | 20240521 | 114900 | 1686768910 | 17690 | 17690 | 17700 | 17690 | 248 |
| 414 | 20240521 | 114800 | 1682380540 | 17690 | 17690 | 17700 | 17690 | 67 |
| 415 | 20240521 | 114700 | 1681195060 | 17690 | 17690 | 17690 | 17690 | 106 |
| 416 | 20240521 | 114600 | 1679319920 | 17690 | 17700 | 17700 | 17690 | 132 |
| 417 | 20240521 | 114500 | 1676984830 | 17690 | 17690 | 17700 | 17690 | 42 |
| 418 | 20240521 | 114400 | 1676241740 | 17690 | 17690 | 17700 | 17690 | 56 |
| 419 | 20240521 | 114300 | 1675250600 | 17690 | 17690 | 17690 | 17690 | 27 |
| 420 | 20240521 | 114200 | 1674772970 | 17700 | 17700 | 17700 | 17700 | 9 |
| 421 | 20240521 | 114100 | 1674613670 | 17690 | 17690 | 17690 | 17680 | 182 |
| 422 | 20240521 | 114000 | 1671394150 | 17690 | 17680 | 17690 | 17680 | 23 |
| 423 | 20240521 | 113900 | 1670987400 | 17680 | 17690 | 17690 | 17680 | 126 |
| 424 | 20240521 | 113800 | 1668758680 | 17680 | 17680 | 17680 | 17680 | 51 |
| 425 | 20240521 | 113700 | 1667857000 | 17690 | 17640 | 17690 | 17640 | 2973 |
| 426 | 20240521 | 113600 | 1615351270 | 17650 | 17620 | 17660 | 17620 | 87 |
| 427 | 20240521 | 113500 | 1613815200 | 17650 | 17650 | 17650 | 17620 | 28 |
| 428 | 20240521 | 113400 | 1613321030 | 17650 | 17660 | 17660 | 17650 | 187 |
| 429 | 20240521 | 113300 | 1610020300 | 17620 | 17630 | 17660 | 17610 | 4055 |
| 430 | 20240521 | 113200 | 1538460120 | 17630 | 17630 | 17630 | 17630 | 40 |
| 431 | 20240521 | 113100 | 1537754920 | 17640 | 17610 | 17640 | 17590 | 1638 |
| 432 | 20240521 | 113000 | 1508909720 | 17610 | 17600 | 17610 | 17590 | 1196 |
| 433 | 20240521 | 112900 | 1487861370 | 17590 | 17600 | 17600 | 17590 | 11 |
| 434 | 20240521 | 112800 | 1487667780 | 17600 | 17590 | 17600 | 17590 | 191 |
| 435 | 20240521 | 112700 | 1484308010 | 17590 | 17600 | 17600 | 17590 | 14 |
| 436 | 20240521 | 112600 | 1484061660 | 17600 | 17590 | 17600 | 17590 | 31 |
| 437 | 20240521 | 112500 | 1483516270 | 17600 | 17600 | 17600 | 17600 | 4 |
| 438 | 20240521 | 112400 | 1483445870 | 17600 | 17590 | 17600 | 17590 | 53 |
| 439 | 20240521 | 112300 | 1482513580 | 17600 | 17590 | 17600 | 17590 | 16 |
| 440 | 20240521 | 112200 | 1482232050 | 17600 | 17590 | 17600 | 17590 | 10 |
| 441 | 20240521 | 112100 | 1482056140 | 17600 | 17600 | 17600 | 17600 | 0 |
| 442 | 20240521 | 112000 | 1482056140 | 17600 | 17600 | 17600 | 17600 | 11 |
| 443 | 20240521 | 111900 | 1481862540 | 17600 | 17590 | 17600 | 17590 | 10 |
| 444 | 20240521 | 111800 | 1481686550 | 17600 | 17600 | 17600 | 17590 | 138 |
| 445 | 20240521 | 111700 | 1479257870 | 17590 | 17590 | 17590 | 17590 | 16 |
| 446 | 20240521 | 111600 | 1478976430 | 17590 | 17600 | 17600 | 17590 | 10 |
| 447 | 20240521 | 111500 | 1478800440 | 17600 | 17590 | 17600 | 17590 | 36 |
| 448 | 20240521 | 111400 | 1478167120 | 17590 | 17590 | 17590 | 17590 | 144 |
| 449 | 20240521 | 111300 | 1475634160 | 17590 | 17590 | 17590 | 17590 | 0 |
| 450 | 20240521 | 111200 | 1475634160 | 17590 | 17590 | 17600 | 17590 | 65 |
| 451 | 20240521 | 111100 | 1474490580 | 17580 | 17580 | 17580 | 17580 | 0 |
| 452 | 20240521 | 111000 | 1474490580 | 17580 | 17590 | 17610 | 17580 | 1744 |
| 453 | 20240521 | 110900 | 1443801340 | 17580 | 17570 | 17580 | 17570 | 204 |
| 454 | 20240521 | 110800 | 1440215390 | 17570 | 17570 | 17570 | 17570 | 15 |
| 455 | 20240521 | 110700 | 1439951840 | 17570 | 17580 | 17580 | 17570 | 133 |
| 456 | 20240521 | 110600 | 1437614030 | 17580 | 17570 | 17580 | 17570 | 66 |
| 457 | 20240521 | 110500 | 1436454330 | 17580 | 17570 | 17580 | 17570 | 50 |
| 458 | 20240521 | 110400 | 1435575790 | 17570 | 17570 | 17570 | 17570 | 109 |
| 459 | 20240521 | 110300 | 1433660660 | 17570 | 17570 | 17570 | 17570 | 50 |
| 460 | 20240521 | 110200 | 1432782160 | 17570 | 17570 | 17570 | 17570 | 19 |
| 461 | 20240521 | 110100 | 1432448330 | 17570 | 17570 | 17580 | 17570 | 116 |
| 462 | 20240521 | 110000 | 1430409710 | 17570 | 17570 | 17570 | 17560 | 51 |
| 463 | 20240521 | 105900 | 1429513730 | 17560 | 17560 | 17560 | 17560 | 41 |
| 464 | 20240521 | 105800 | 1428793770 | 17570 | 17570 | 17580 | 17560 | 130 |
| 465 | 20240521 | 105700 | 1426509090 | 17560 | 17570 | 17570 | 17560 | 133 |
| 466 | 20240521 | 105600 | 1424172480 | 17570 | 17570 | 17570 | 17570 | 19 |
| 467 | 20240521 | 105500 | 1423838650 | 17570 | 17580 | 17590 | 17570 | 248 |
| 468 | 20240521 | 105400 | 1419477820 | 17570 | 17600 | 17600 | 17570 | 839 |
| 469 | 20240521 | 105300 | 1404717670 | 17600 | 17610 | 17610 | 17600 | 58 |
| 470 | 20240521 | 105200 | 1403696780 | 17600 | 17600 | 17600 | 17600 | 24 |
| 471 | 20240521 | 105100 | 1403274380 | 17600 | 17600 | 17600 | 17600 | 126 |
| 472 | 20240521 | 105000 | 1401056780 | 17600 | 17610 | 17610 | 17600 | 330 |
| 473 | 20240521 | 104900 | 1395248660 | 17610 | 17600 | 17610 | 17600 | 41 |
| 474 | 20240521 | 104800 | 1394527050 | 17610 | 17610 | 17610 | 17610 | 10 |
| 475 | 20240521 | 104700 | 1394350950 | 17610 | 17610 | 17610 | 17610 | 8 |
| 476 | 20240521 | 104600 | 1394210070 | 17610 | 17610 | 17610 | 17610 | 0 |
| 477 | 20240521 | 104500 | 1394210070 | 17610 | 17600 | 17610 | 17600 | 134 |
| 478 | 20240521 | 104400 | 1391850930 | 17610 | 17600 | 17610 | 17590 | 100 |
| 479 | 20240521 | 104300 | 1390090860 | 17590 | 17600 | 17610 | 17560 | 950 |
| 480 | 20240521 | 104200 | 1373385390 | 17590 | 17600 | 17600 | 17590 | 3037 |
| 481 | 20240521 | 104100 | 1319960420 | 17610 | 17610 | 17610 | 17600 | 165 |
| 482 | 20240521 | 104000 | 1317055050 | 17610 | 17610 | 17610 | 17610 | 119 |
| 483 | 20240521 | 103900 | 1314959460 | 17610 | 17610 | 17610 | 17610 | 191 |
| 484 | 20240521 | 103800 | 1311595950 | 17600 | 17600 | 17600 | 17600 | 16 |
| 485 | 20240521 | 103700 | 1311314350 | 17590 | 17590 | 17590 | 17590 | 470 |
| 486 | 20240521 | 103600 | 1303047050 | 17590 | 17590 | 17600 | 17590 | 380 |
| 487 | 20240521 | 103500 | 1296362260 | 17590 | 17590 | 17590 | 17590 | 142 |
| 488 | 20240521 | 103400 | 1293864480 | 17590 | 17580 | 17610 | 17580 | 1950 |
| 489 | 20240521 | 103300 | 1259549170 | 17570 | 17560 | 17570 | 17560 | 34 |
| 490 | 20240521 | 103200 | 1258952120 | 17580 | 17580 | 17580 | 17580 | 0 |
| 491 | 20240521 | 103100 | 1258952120 | 17580 | 17560 | 17580 | 17540 | 656 |
| 492 | 20240521 | 103000 | 1247425590 | 17560 | 17560 | 17560 | 17560 | 38 |
| 493 | 20240521 | 102900 | 1246758310 | 17540 | 17560 | 17560 | 17540 | 33 |
| 494 | 20240521 | 102800 | 1246179370 | 17570 | 17530 | 17570 | 17530 | 113 |
| 495 | 20240521 | 102700 | 1244194860 | 17560 | 17560 | 17560 | 17560 | 0 |
| 496 | 20240521 | 102600 | 1244194860 | 17560 | 17560 | 17560 | 17560 | 11 |
| 497 | 20240521 | 102500 | 1244001700 | 17570 | 17530 | 17570 | 17530 | 449 |
| 498 | 20240521 | 102400 | 1236127520 | 17530 | 17540 | 17540 | 17530 | 327 |
| 499 | 20240521 | 102300 | 1230395100 | 17540 | 17550 | 17550 | 17540 | 23 |
| 500 | 20240521 | 102200 | 1229991550 | 17560 | 17550 | 17560 | 17550 | 101 |
| 501 | 20240521 | 102100 | 1228218070 | 17550 | 17540 | 17550 | 17540 | 144 |
| 502 | 20240521 | 102000 | 1225691090 | 17550 | 17500 | 17550 | 17500 | 353 |
| 503 | 20240521 | 101900 | 1219506880 | 17470 | 17470 | 17500 | 17470 | 102 |
| 504 | 20240521 | 101800 | 1217722860 | 17460 | 17470 | 17470 | 17460 | 108 |
| 505 | 20240521 | 101700 | 1215836320 | 17470 | 17490 | 17490 | 17470 | 331 |
| 506 | 20240521 | 101600 | 1210051790 | 17510 | 17470 | 17510 | 17470 | 109 |
| 507 | 20240521 | 101500 | 1208144290 | 17470 | 17480 | 17480 | 17470 | 20 |
| 508 | 20240521 | 101400 | 1207794790 | 17470 | 17510 | 17510 | 17470 | 220 |
| 509 | 20240521 | 101300 | 1203946490 | 17520 | 17490 | 17520 | 17490 | 100 |
| 510 | 20240521 | 101200 | 1202195960 | 17470 | 17470 | 17500 | 17470 | 281 |
| 511 | 20240521 | 101100 | 1197285720 | 17470 | 17520 | 17520 | 17470 | 388 |
| 512 | 20240521 | 101000 | 1190498730 | 17530 | 17530 | 17560 | 17530 | 105 |
| 513 | 20240521 | 100900 | 1188657310 | 17540 | 17540 | 17540 | 17540 | 0 |
| 514 | 20240521 | 100800 | 1188657310 | 17540 | 17550 | 17550 | 17540 | 10 |
| 515 | 20240521 | 100700 | 1188481900 | 17480 | 17550 | 17560 | 17480 | 121 |
| 516 | 20240521 | 100600 | 1186359520 | 17500 | 17500 | 17500 | 17470 | 254 |
| 517 | 20240521 | 100500 | 1181914550 | 17470 | 17470 | 17470 | 17470 | 300 |
| 518 | 20240521 | 100400 | 1176673550 | 17470 | 17470 | 17510 | 17470 | 102 |
| 519 | 20240521 | 100300 | 1174889370 | 17450 | 17480 | 17480 | 17450 | 57 |
| 520 | 20240521 | 100200 | 1173894180 | 17480 | 17480 | 17480 | 17480 | 1 |
| 521 | 20240521 | 100100 | 1173876700 | 17490 | 17530 | 17550 | 17490 | 742 |
| 522 | 20240521 | 100000 | 1160881820 | 17530 | 17590 | 17590 | 17530 | 402 |
| 523 | 20240521 | 095900 | 1153821140 | 17580 | 17590 | 17590 | 17580 | 329 |
| 524 | 20240521 | 095800 | 1148034940 | 17580 | 17620 | 17620 | 17580 | 1236 |
| 525 | 20240521 | 095700 | 1126283460 | 17620 | 17670 | 17670 | 17620 | 395 |
| 526 | 20240521 | 095600 | 1119315120 | 17710 | 17710 | 17710 | 17670 | 439 |
| 527 | 20240521 | 095500 | 1111548340 | 17720 | 17720 | 17720 | 17720 | 35 |
| 528 | 20240521 | 095400 | 1110928140 | 17750 | 17780 | 17780 | 17750 | 654 |
| 529 | 20240521 | 095300 | 1099314820 | 17790 | 17760 | 17790 | 17760 | 442 |
| 530 | 20240521 | 095200 | 1091455670 | 17750 | 17730 | 17750 | 17730 | 210 |
| 531 | 20240521 | 095100 | 1087730350 | 17720 | 17700 | 17720 | 17700 | 407 |
| 532 | 20240521 | 095000 | 1080524110 | 17720 | 17710 | 17720 | 17690 | 71 |
| 533 | 20240521 | 094900 | 1079267480 | 17700 | 17690 | 17700 | 17690 | 107 |
| 534 | 20240521 | 094800 | 1077374340 | 17690 | 17690 | 17700 | 17680 | 505 |
| 535 | 20240521 | 094700 | 1068438910 | 17690 | 17680 | 17690 | 17680 | 70 |
| 536 | 20240521 | 094600 | 1067200780 | 17680 | 17680 | 17680 | 17670 | 40 |
| 537 | 20240521 | 094500 | 1066493780 | 17660 | 17680 | 17690 | 17660 | 81 |
| 538 | 20240521 | 094400 | 1065061860 | 17690 | 17710 | 17710 | 17660 | 250 |
| 539 | 20240521 | 094300 | 1060643540 | 17730 | 17680 | 17730 | 17680 | 113 |
| 540 | 20240521 | 094200 | 1058644750 | 17670 | 17670 | 17680 | 17630 | 132 |
| 541 | 20240521 | 094100 | 1056313980 | 17660 | 17610 | 17660 | 17610 | 441 |
| 542 | 20240521 | 094000 | 1048539170 | 17600 | 17600 | 17600 | 17600 | 251 |
| 543 | 20240521 | 093900 | 1044121570 | 17590 | 17610 | 17610 | 17590 | 377 |
| 544 | 20240521 | 093800 | 1037484230 | 17620 | 17660 | 17670 | 17620 | 733 |
| 545 | 20240521 | 093700 | 1024545870 | 17670 | 17690 | 17690 | 17660 | 690 |
| 546 | 20240521 | 093600 | 1012351210 | 17690 | 17700 | 17700 | 17690 | 335 |
| 547 | 20240521 | 093500 | 1006423130 | 17780 | 17710 | 17780 | 17690 | 1087 |
| 548 | 20240521 | 093400 | 987179140 | 17700 | 17780 | 17820 | 17700 | 942 |
| 549 | 20240521 | 093300 | 970454550 | 17800 | 17840 | 17840 | 17800 | 289 |
| 550 | 20240521 | 093200 | 965304580 | 17850 | 17830 | 17860 | 17830 | 893 |
| 551 | 20240521 | 093100 | 949369090 | 17830 | 17800 | 17830 | 17750 | 870 |
| 552 | 20240521 | 093000 | 933879960 | 17750 | 17740 | 17830 | 17710 | 1562 |
| 553 | 20240521 | 092900 | 906094830 | 17700 | 17760 | 17760 | 17700 | 1991 |
| 554 | 20240521 | 092800 | 870794580 | 17760 | 17830 | 17830 | 17760 | 793 |
| 555 | 20240521 | 092700 | 856693610 | 17820 | 17780 | 17870 | 17770 | 4561 |
| 556 | 20240521 | 092600 | 775396790 | 17780 | 17750 | 17780 | 17740 | 2296 |
| 557 | 20240521 | 092500 | 734626950 | 17750 | 17770 | 17780 | 17750 | 716 |
| 558 | 20240521 | 092400 | 721909560 | 17770 | 17610 | 17770 | 17610 | 1863 |
| 559 | 20240521 | 092300 | 688883410 | 17620 | 17710 | 17720 | 17620 | 3456 |
| 560 | 20240521 | 092200 | 627764580 | 17710 | 17700 | 17740 | 17700 | 620 |
| 561 | 20240521 | 092100 | 616779470 | 17700 | 17690 | 17740 | 17690 | 1014 |
| 562 | 20240521 | 092000 | 598810290 | 17690 | 17700 | 17700 | 17640 | 304 |
| 563 | 20240521 | 091900 | 593432550 | 17710 | 17710 | 17710 | 17710 | 8 |
| 564 | 20240521 | 091800 | 593290870 | 17640 | 17650 | 17740 | 17600 | 5764 |
| 565 | 20240521 | 091700 | 491647130 | 17650 | 17600 | 17650 | 17600 | 1005 |
| 566 | 20240521 | 091600 | 473930250 | 17610 | 17560 | 17610 | 17560 | 2055 |
| 567 | 20240521 | 091500 | 437802270 | 17570 | 17470 | 17570 | 17470 | 1392 |
| 568 | 20240521 | 091400 | 413391000 | 17460 | 17480 | 17480 | 17420 | 932 |
| 569 | 20240521 | 091300 | 397131170 | 17480 | 17450 | 17480 | 17430 | 1803 |
| 570 | 20240521 | 091200 | 365699320 | 17450 | 17530 | 17540 | 17450 | 807 |
| 571 | 20240521 | 091100 | 351558240 | 17490 | 17570 | 17570 | 17490 | 656 |
| 572 | 20240521 | 091000 | 340077060 | 17490 | 17460 | 17570 | 17460 | 4334 |
| 573 | 20240521 | 090900 | 264199780 | 17470 | 17350 | 17470 | 17330 | 2489 |
| 574 | 20240521 | 090800 | 220865380 | 17350 | 17270 | 17350 | 17250 | 5036 |
| 575 | 20240521 | 090700 | 133783650 | 17260 | 17250 | 17270 | 17250 | 225 |
| 576 | 20240521 | 090600 | 129900810 | 17220 | 17210 | 17250 | 17190 | 1227 |
| 577 | 20240521 | 090500 | 108779720 | 17190 | 17190 | 17200 | 17180 | 438 |
| 578 | 20240521 | 090400 | 101250160 | 17120 | 17150 | 17200 | 17120 | 1937 |
| 579 | 20240521 | 090300 | 67988990 | 17140 | 17070 | 17140 | 17070 | 793 |
| 580 | 20240521 | 090200 | 54421940 | 17070 | 17070 | 17070 | 17070 | 23 |
| 581 | 20240521 | 090100 | 54029330 | 17090 | 17100 | 17100 | 16980 | 207 |
| 582 | 20240521 | 090000 | 50492060 | 17090 | 17080 | 17100 | 17060 | 2955 |