34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 194000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 3 | 20240521 | 193900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 4 | 20240521 | 193800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 5 | 20240521 | 193700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 6 | 20240521 | 193600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 7 | 20240521 | 193500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 8 | 20240521 | 193400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 9 | 20240521 | 193300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 10 | 20240521 | 193200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 11 | 20240521 | 193100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 12 | 20240521 | 193000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 13 | 20240521 | 192900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 14 | 20240521 | 192800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 15 | 20240521 | 192700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 16 | 20240521 | 192600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 17 | 20240521 | 192500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 18 | 20240521 | 192400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 19 | 20240521 | 192300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 20 | 20240521 | 192200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 21 | 20240521 | 192100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 22 | 20240521 | 192000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 23 | 20240521 | 191900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 24 | 20240521 | 191800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 25 | 20240521 | 191700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 26 | 20240521 | 191600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 27 | 20240521 | 191500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 28 | 20240521 | 191400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 29 | 20240521 | 191300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 30 | 20240521 | 191200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 31 | 20240521 | 191100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 32 | 20240521 | 191000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 33 | 20240521 | 190900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 34 | 20240521 | 190800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 35 | 20240521 | 190700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 36 | 20240521 | 190600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 37 | 20240521 | 190500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 38 | 20240521 | 190400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 39 | 20240521 | 190300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 40 | 20240521 | 190200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 41 | 20240521 | 190100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 42 | 20240521 | 190000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 43 | 20240521 | 185900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 44 | 20240521 | 185800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 45 | 20240521 | 185700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 46 | 20240521 | 185600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 47 | 20240521 | 185500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 48 | 20240521 | 185400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 49 | 20240521 | 185300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 50 | 20240521 | 185200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 51 | 20240521 | 185100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 52 | 20240521 | 185000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 53 | 20240521 | 184900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 54 | 20240521 | 184800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 55 | 20240521 | 184700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 56 | 20240521 | 184600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 57 | 20240521 | 184500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 58 | 20240521 | 184400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 59 | 20240521 | 184300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 60 | 20240521 | 184200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 61 | 20240521 | 184100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 62 | 20240521 | 184000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 63 | 20240521 | 183900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 64 | 20240521 | 183800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 65 | 20240521 | 183700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 66 | 20240521 | 183600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 67 | 20240521 | 183500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 68 | 20240521 | 183400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 69 | 20240521 | 183300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 70 | 20240521 | 183200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 71 | 20240521 | 183100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 72 | 20240521 | 183000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 73 | 20240521 | 182900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 74 | 20240521 | 182800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 75 | 20240521 | 182700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 76 | 20240521 | 182600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 77 | 20240521 | 182500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 78 | 20240521 | 182400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 79 | 20240521 | 182300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 80 | 20240521 | 182200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 81 | 20240521 | 182100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 82 | 20240521 | 182000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 83 | 20240521 | 181900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 84 | 20240521 | 181800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 85 | 20240521 | 181700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 86 | 20240521 | 181600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 87 | 20240521 | 181500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 88 | 20240521 | 181400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 89 | 20240521 | 181300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 90 | 20240521 | 181200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 91 | 20240521 | 181100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 92 | 20240521 | 181000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 93 | 20240521 | 180900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 94 | 20240521 | 180800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 95 | 20240521 | 180700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 96 | 20240521 | 180600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 97 | 20240521 | 180500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 98 | 20240521 | 180400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 99 | 20240521 | 180300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 100 | 20240521 | 180200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 101 | 20240521 | 180100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 102 | 20240521 | 180000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 103 | 20240521 | 175900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 104 | 20240521 | 175800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 105 | 20240521 | 175700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 106 | 20240521 | 175600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 107 | 20240521 | 175500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 108 | 20240521 | 175400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 109 | 20240521 | 175300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 110 | 20240521 | 175200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 111 | 20240521 | 175100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 112 | 20240521 | 175000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 113 | 20240521 | 174900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 114 | 20240521 | 174800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 115 | 20240521 | 174700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 116 | 20240521 | 174600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 117 | 20240521 | 174500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 118 | 20240521 | 174400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 119 | 20240521 | 174300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 120 | 20240521 | 174200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 121 | 20240521 | 174100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 122 | 20240521 | 174000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 123 | 20240521 | 173900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 124 | 20240521 | 173800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 125 | 20240521 | 173700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 126 | 20240521 | 173600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 127 | 20240521 | 173500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 128 | 20240521 | 173400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 129 | 20240521 | 173300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 130 | 20240521 | 173200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 131 | 20240521 | 173100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 132 | 20240521 | 173000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 133 | 20240521 | 172900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 134 | 20240521 | 172800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 135 | 20240521 | 172700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 136 | 20240521 | 172600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 137 | 20240521 | 172500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 138 | 20240521 | 172400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 139 | 20240521 | 172300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 140 | 20240521 | 172200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 141 | 20240521 | 172100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 142 | 20240521 | 172000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 143 | 20240521 | 171900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 144 | 20240521 | 171800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 145 | 20240521 | 171700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 146 | 20240521 | 171600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 147 | 20240521 | 171500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 148 | 20240521 | 171400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 149 | 20240521 | 171300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 150 | 20240521 | 171200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 151 | 20240521 | 171100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 152 | 20240521 | 171000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 153 | 20240521 | 170900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 154 | 20240521 | 170800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 155 | 20240521 | 170700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 156 | 20240521 | 170600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 157 | 20240521 | 170500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 158 | 20240521 | 170400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 159 | 20240521 | 170300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 160 | 20240521 | 170200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 161 | 20240521 | 170100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 162 | 20240521 | 170000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 163 | 20240521 | 165900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 164 | 20240521 | 165800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 165 | 20240521 | 165700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 166 | 20240521 | 165600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 167 | 20240521 | 165500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 168 | 20240521 | 165400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 169 | 20240521 | 165300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 170 | 20240521 | 165200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 171 | 20240521 | 165100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 172 | 20240521 | 165000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 173 | 20240521 | 164900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 174 | 20240521 | 164800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 175 | 20240521 | 164700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 176 | 20240521 | 164600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 177 | 20240521 | 164500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 178 | 20240521 | 164400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 179 | 20240521 | 164300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 180 | 20240521 | 164200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 181 | 20240521 | 164100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 182 | 20240521 | 164000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 183 | 20240521 | 163900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 184 | 20240521 | 163800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 185 | 20240521 | 163700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 186 | 20240521 | 163600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 187 | 20240521 | 163500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 188 | 20240521 | 163400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 189 | 20240521 | 163300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 190 | 20240521 | 163200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 191 | 20240521 | 163100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 192 | 20240521 | 163000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 193 | 20240521 | 162900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 194 | 20240521 | 162800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 195 | 20240521 | 162700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 196 | 20240521 | 162600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 197 | 20240521 | 162500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 198 | 20240521 | 162400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 199 | 20240521 | 162300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 200 | 20240521 | 162200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 201 | 20240521 | 162100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 202 | 20240521 | 162000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 203 | 20240521 | 161900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 204 | 20240521 | 161800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 205 | 20240521 | 161700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 206 | 20240521 | 161600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 207 | 20240521 | 161500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 208 | 20240521 | 161400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 209 | 20240521 | 161300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 210 | 20240521 | 161200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 211 | 20240521 | 161100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 212 | 20240521 | 161000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 213 | 20240521 | 160900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 214 | 20240521 | 160800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 215 | 20240521 | 160700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 216 | 20240521 | 160600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 217 | 20240521 | 160500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 218 | 20240521 | 160400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 219 | 20240521 | 160300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 220 | 20240521 | 160200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 221 | 20240521 | 160100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 222 | 20240521 | 160000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 223 | 20240521 | 155900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 224 | 20240521 | 155800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 225 | 20240521 | 155700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 226 | 20240521 | 155600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 227 | 20240521 | 155500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 228 | 20240521 | 155400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 229 | 20240521 | 155300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 230 | 20240521 | 155200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 231 | 20240521 | 155100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 232 | 20240521 | 155000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 233 | 20240521 | 154900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 234 | 20240521 | 154800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 235 | 20240521 | 154700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 236 | 20240521 | 154600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 237 | 20240521 | 154500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 238 | 20240521 | 154400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 239 | 20240521 | 154300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 240 | 20240521 | 154200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 241 | 20240521 | 154100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 242 | 20240521 | 154000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 243 | 20240521 | 153900 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 244 | 20240521 | 153800 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 245 | 20240521 | 153700 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 246 | 20240521 | 153600 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 247 | 20240521 | 153500 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 248 | 20240521 | 153400 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 249 | 20240521 | 153300 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 250 | 20240521 | 153200 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 251 | 20240521 | 153100 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 0 |
| 252 | 20240521 | 153000 | 2376691210 | 14310 | 14310 | 14310 | 14310 | 1800 |
| 253 | 20240521 | 152900 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 254 | 20240521 | 152800 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 255 | 20240521 | 152700 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 256 | 20240521 | 152600 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 257 | 20240521 | 152500 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 258 | 20240521 | 152400 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 259 | 20240521 | 152300 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 260 | 20240521 | 152200 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 261 | 20240521 | 152100 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 262 | 20240521 | 152000 | 2350933210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 263 | 20240521 | 151900 | 2350933210 | 14260 | 14280 | 14280 | 14180 | 777 |
| 264 | 20240521 | 151800 | 2339899690 | 14200 | 14260 | 14270 | 14200 | 11286 |
| 265 | 20240521 | 151700 | 2179552920 | 14250 | 14270 | 14270 | 14250 | 747 |
| 266 | 20240521 | 151600 | 2168898440 | 14280 | 14290 | 14290 | 14280 | 507 |
| 267 | 20240521 | 151500 | 2161655530 | 14280 | 14280 | 14280 | 14250 | 39 |
| 268 | 20240521 | 151400 | 2161099420 | 14290 | 14290 | 14290 | 14250 | 754 |
| 269 | 20240521 | 151300 | 2150342290 | 14290 | 14300 | 14300 | 14290 | 281 |
| 270 | 20240521 | 151200 | 2146325820 | 14300 | 14300 | 14300 | 14300 | 233 |
| 271 | 20240521 | 151100 | 2142993920 | 14300 | 14300 | 14310 | 14300 | 869 |
| 272 | 20240521 | 151000 | 2130564230 | 14290 | 14300 | 14310 | 14280 | 397 |
| 273 | 20240521 | 150900 | 2124886960 | 14300 | 14270 | 14300 | 14270 | 16 |
| 274 | 20240521 | 150800 | 2124658190 | 14270 | 14320 | 14320 | 14270 | 392 |
| 275 | 20240521 | 150700 | 2119047030 | 14330 | 14340 | 14340 | 14330 | 316 |
| 276 | 20240521 | 150600 | 2114516720 | 14340 | 14330 | 14340 | 14330 | 352 |
| 277 | 20240521 | 150500 | 2109470080 | 14330 | 14310 | 14340 | 14310 | 729 |
| 278 | 20240521 | 150400 | 2099023580 | 14310 | 14310 | 14310 | 14310 | 112 |
| 279 | 20240521 | 150300 | 2097420860 | 14320 | 14310 | 14330 | 14310 | 737 |
| 280 | 20240521 | 150200 | 2086863580 | 14320 | 14280 | 14320 | 14280 | 135 |
| 281 | 20240521 | 150100 | 2084934950 | 14280 | 14280 | 14290 | 14270 | 369 |
| 282 | 20240521 | 150000 | 2079664660 | 14290 | 14300 | 14310 | 14240 | 425 |
| 283 | 20240521 | 145900 | 2073589210 | 14300 | 14290 | 14300 | 14290 | 47 |
| 284 | 20240521 | 145800 | 2072917550 | 14290 | 14250 | 14290 | 14250 | 264 |
| 285 | 20240521 | 145700 | 2069146110 | 14260 | 14280 | 14290 | 14260 | 2483 |
| 286 | 20240521 | 145600 | 2033731680 | 14300 | 14310 | 14320 | 14300 | 461 |
| 287 | 20240521 | 145500 | 2027134240 | 14320 | 14320 | 14330 | 14320 | 341 |
| 288 | 20240521 | 145400 | 2022250120 | 14320 | 14330 | 14330 | 14320 | 140 |
| 289 | 20240521 | 145300 | 2020244160 | 14330 | 14330 | 14340 | 14300 | 279 |
| 290 | 20240521 | 145200 | 2016246980 | 14340 | 14330 | 14340 | 14330 | 247 |
| 291 | 20240521 | 145100 | 2012706360 | 14330 | 14290 | 14330 | 14270 | 1873 |
| 292 | 20240521 | 145000 | 1985966850 | 14270 | 14330 | 14340 | 14270 | 609 |
| 293 | 20240521 | 144900 | 1977256800 | 14330 | 14340 | 14340 | 14320 | 165 |
| 294 | 20240521 | 144800 | 1974891550 | 14340 | 14330 | 14340 | 14330 | 251 |
| 295 | 20240521 | 144700 | 1971292230 | 14340 | 14330 | 14340 | 14330 | 329 |
| 296 | 20240521 | 144600 | 1966575520 | 14330 | 14330 | 14350 | 14330 | 331 |
| 297 | 20240521 | 144500 | 1961829060 | 14330 | 14350 | 14350 | 14330 | 196 |
| 298 | 20240521 | 144400 | 1959016680 | 14340 | 14330 | 14350 | 14330 | 403 |
| 299 | 20240521 | 144300 | 1953237310 | 14320 | 14340 | 14350 | 14320 | 288 |
| 300 | 20240521 | 144200 | 1949106730 | 14340 | 14340 | 14350 | 14340 | 162 |
| 301 | 20240521 | 144100 | 1946782530 | 14340 | 14340 | 14350 | 14340 | 224 |
| 302 | 20240521 | 144000 | 1943568280 | 14340 | 14350 | 14350 | 14340 | 281 |
| 303 | 20240521 | 143900 | 1939536930 | 14350 | 14360 | 14360 | 14350 | 299 |
| 304 | 20240521 | 143800 | 1935244840 | 14360 | 14360 | 14370 | 14350 | 499 |
| 305 | 20240521 | 143700 | 1928078430 | 14350 | 14340 | 14350 | 14340 | 40 |
| 306 | 20240521 | 143600 | 1927504710 | 14340 | 14360 | 14370 | 14340 | 348 |
| 307 | 20240521 | 143500 | 1922509570 | 14360 | 14360 | 14360 | 14350 | 628 |
| 308 | 20240521 | 143400 | 1913491620 | 14350 | 14350 | 14360 | 14350 | 359 |
| 309 | 20240521 | 143300 | 1908339440 | 14340 | 14350 | 14350 | 14310 | 100 |
| 310 | 20240521 | 143200 | 1906906820 | 14350 | 14350 | 14350 | 14310 | 1271 |
| 311 | 20240521 | 143100 | 1888676170 | 14350 | 14340 | 14360 | 14340 | 742 |
| 312 | 20240521 | 143000 | 1878025250 | 14330 | 14330 | 14350 | 14330 | 418 |
| 313 | 20240521 | 142900 | 1872033810 | 14360 | 14350 | 14360 | 14350 | 311 |
| 314 | 20240521 | 142800 | 1867569510 | 14350 | 14340 | 14360 | 14340 | 281 |
| 315 | 20240521 | 142700 | 1863535250 | 14360 | 14360 | 14360 | 14350 | 321 |
| 316 | 20240521 | 142600 | 1858928150 | 14350 | 14350 | 14360 | 14350 | 307 |
| 317 | 20240521 | 142500 | 1854520610 | 14350 | 14350 | 14360 | 14350 | 198 |
| 318 | 20240521 | 142400 | 1851679160 | 14360 | 14340 | 14360 | 14340 | 276 |
| 319 | 20240521 | 142300 | 1847719060 | 14340 | 14330 | 14340 | 14330 | 209 |
| 320 | 20240521 | 142200 | 1844722950 | 14340 | 14360 | 14360 | 14340 | 612 |
| 321 | 20240521 | 142100 | 1835941940 | 14360 | 14350 | 14360 | 14350 | 518 |
| 322 | 20240521 | 142000 | 1828503540 | 14360 | 14360 | 14370 | 14350 | 312 |
| 323 | 20240521 | 141900 | 1824023700 | 14370 | 14340 | 14380 | 14340 | 3227 |
| 324 | 20240521 | 141800 | 1777668830 | 14340 | 14340 | 14360 | 14340 | 1164 |
| 325 | 20240521 | 141700 | 1760964520 | 14340 | 14300 | 14350 | 14290 | 4454 |
| 326 | 20240521 | 141600 | 1697198350 | 14300 | 14290 | 14310 | 14280 | 2161 |
| 327 | 20240521 | 141500 | 1666296790 | 14290 | 14280 | 14290 | 14280 | 36 |
| 328 | 20240521 | 141400 | 1665782560 | 14290 | 14290 | 14300 | 14280 | 113 |
| 329 | 20240521 | 141300 | 1664167370 | 14290 | 14280 | 14300 | 14280 | 407 |
| 330 | 20240521 | 141200 | 1658351320 | 14280 | 14290 | 14290 | 14280 | 493 |
| 331 | 20240521 | 141100 | 1651306520 | 14290 | 14290 | 14300 | 14250 | 187 |
| 332 | 20240521 | 141000 | 1648638330 | 14300 | 14280 | 14300 | 14260 | 851 |
| 333 | 20240521 | 140900 | 1636484380 | 14270 | 14260 | 14270 | 14260 | 134 |
| 334 | 20240521 | 140800 | 1634572590 | 14260 | 14270 | 14270 | 14260 | 222 |
| 335 | 20240521 | 140700 | 1631406450 | 14270 | 14250 | 14270 | 14250 | 334 |
| 336 | 20240521 | 140600 | 1626643630 | 14250 | 14260 | 14260 | 14250 | 497 |
| 337 | 20240521 | 140500 | 1619557700 | 14250 | 14230 | 14260 | 14230 | 721 |
| 338 | 20240521 | 140400 | 1609283230 | 14220 | 14240 | 14240 | 14220 | 168 |
| 339 | 20240521 | 140300 | 1606893680 | 14220 | 14240 | 14240 | 14210 | 110 |
| 340 | 20240521 | 140200 | 1605329610 | 14230 | 14250 | 14250 | 14200 | 1948 |
| 341 | 20240521 | 140100 | 1577666840 | 14250 | 14270 | 14270 | 14250 | 2838 |
| 342 | 20240521 | 140000 | 1537224440 | 14260 | 14290 | 14290 | 14260 | 134 |
| 343 | 20240521 | 135900 | 1535312080 | 14290 | 14280 | 14290 | 14280 | 29 |
| 344 | 20240521 | 135800 | 1534897810 | 14300 | 14310 | 14310 | 14290 | 1631 |
| 345 | 20240521 | 135700 | 1511575400 | 14310 | 14310 | 14310 | 14300 | 197 |
| 346 | 20240521 | 135600 | 1508757860 | 14300 | 14300 | 14310 | 14300 | 159 |
| 347 | 20240521 | 135500 | 1506484010 | 14300 | 14290 | 14300 | 14290 | 847 |
| 348 | 20240521 | 135400 | 1494375090 | 14290 | 14270 | 14290 | 14270 | 160 |
| 349 | 20240521 | 135300 | 1492091590 | 14290 | 14260 | 14300 | 14250 | 721 |
| 350 | 20240521 | 135200 | 1481801230 | 14260 | 14280 | 14280 | 14260 | 358 |
| 351 | 20240521 | 135100 | 1476689030 | 14280 | 14280 | 14290 | 14280 | 88 |
| 352 | 20240521 | 135000 | 1475431860 | 14290 | 14260 | 14290 | 14250 | 1702 |
| 353 | 20240521 | 134900 | 1451149070 | 14260 | 14250 | 14270 | 14250 | 147 |
| 354 | 20240521 | 134800 | 1449053220 | 14240 | 14230 | 14240 | 14230 | 52 |
| 355 | 20240521 | 134700 | 1448313000 | 14230 | 14230 | 14230 | 14230 | 44 |
| 356 | 20240521 | 134600 | 1447686880 | 14230 | 14230 | 14240 | 14230 | 82 |
| 357 | 20240521 | 134500 | 1446519880 | 14240 | 14240 | 14240 | 14240 | 72 |
| 358 | 20240521 | 134400 | 1445494600 | 14240 | 14220 | 14240 | 14220 | 197 |
| 359 | 20240521 | 134300 | 1442690110 | 14230 | 14260 | 14260 | 14230 | 250 |
| 360 | 20240521 | 134200 | 1439130660 | 14250 | 14260 | 14270 | 14250 | 154 |
| 361 | 20240521 | 134100 | 1436934260 | 14250 | 14250 | 14270 | 14250 | 183 |
| 362 | 20240521 | 134000 | 1434325560 | 14250 | 14300 | 14300 | 14250 | 157 |
| 363 | 20240521 | 133900 | 1432084540 | 14300 | 14300 | 14310 | 14300 | 1150 |
| 364 | 20240521 | 133800 | 1415631600 | 14300 | 14320 | 14320 | 14290 | 244 |
| 365 | 20240521 | 133700 | 1412143470 | 14310 | 14320 | 14340 | 14310 | 1118 |
| 366 | 20240521 | 133600 | 1396123040 | 14320 | 14210 | 14330 | 14210 | 8637 |
| 367 | 20240521 | 133500 | 1272889780 | 14180 | 14200 | 14230 | 14180 | 3850 |
| 368 | 20240521 | 133400 | 1218126830 | 14200 | 14180 | 14210 | 14170 | 1574 |
| 369 | 20240521 | 133300 | 1195785770 | 14200 | 14150 | 14200 | 14150 | 1140 |
| 370 | 20240521 | 133200 | 1179617820 | 14140 | 14130 | 14140 | 14130 | 46 |
| 371 | 20240521 | 133100 | 1178967480 | 14150 | 14130 | 14150 | 14130 | 90 |
| 372 | 20240521 | 133000 | 1177695560 | 14120 | 14140 | 14140 | 14110 | 210 |
| 373 | 20240521 | 132900 | 1174728160 | 14150 | 14130 | 14150 | 14130 | 103 |
| 374 | 20240521 | 132800 | 1173271600 | 14140 | 14140 | 14140 | 14140 | 28 |
| 375 | 20240521 | 132700 | 1172875680 | 14150 | 14140 | 14150 | 14140 | 11 |
| 376 | 20240521 | 132600 | 1172720130 | 14140 | 14150 | 14150 | 14140 | 46 |
| 377 | 20240521 | 132500 | 1172069640 | 14150 | 14110 | 14150 | 14110 | 43 |
| 378 | 20240521 | 132400 | 1171462340 | 14130 | 14130 | 14130 | 14130 | 19 |
| 379 | 20240521 | 132300 | 1171193870 | 14110 | 14130 | 14190 | 14100 | 111 |
| 380 | 20240521 | 132200 | 1169625180 | 14100 | 14100 | 14100 | 14100 | 59 |
| 381 | 20240521 | 132100 | 1168793280 | 14100 | 14140 | 14140 | 14100 | 18 |
| 382 | 20240521 | 132000 | 1168539440 | 14130 | 14130 | 14130 | 14100 | 214 |
| 383 | 20240521 | 131900 | 1165520720 | 14140 | 14150 | 14150 | 14140 | 393 |
| 384 | 20240521 | 131800 | 1159960870 | 14150 | 14150 | 14170 | 14150 | 24 |
| 385 | 20240521 | 131700 | 1159620870 | 14150 | 14150 | 14150 | 14150 | 57 |
| 386 | 20240521 | 131600 | 1158814320 | 14150 | 14150 | 14150 | 14150 | 87 |
| 387 | 20240521 | 131500 | 1157583270 | 14200 | 14160 | 14200 | 14160 | 234 |
| 388 | 20240521 | 131400 | 1154265290 | 14180 | 14210 | 14210 | 14180 | 495 |
| 389 | 20240521 | 131300 | 1147236170 | 14200 | 14180 | 14210 | 14180 | 1313 |
| 390 | 20240521 | 131200 | 1128600820 | 14170 | 14140 | 14170 | 14140 | 541 |
| 391 | 20240521 | 131100 | 1120938510 | 14140 | 14140 | 14150 | 14140 | 51 |
| 392 | 20240521 | 131000 | 1120217360 | 14140 | 14140 | 14150 | 14120 | 673 |
| 393 | 20240521 | 130900 | 1110702180 | 14150 | 14150 | 14150 | 14150 | 419 |
| 394 | 20240521 | 130800 | 1104773330 | 14150 | 14150 | 14150 | 14150 | 220 |
| 395 | 20240521 | 130700 | 1101660330 | 14150 | 14160 | 14170 | 14150 | 1242 |
| 396 | 20240521 | 130600 | 1084074750 | 14170 | 14170 | 14170 | 14170 | 77 |
| 397 | 20240521 | 130500 | 1082983660 | 14180 | 14180 | 14180 | 14180 | 1 |
| 398 | 20240521 | 130400 | 1082969480 | 14200 | 14200 | 14200 | 14200 | 3 |
| 399 | 20240521 | 130300 | 1082926880 | 14210 | 14180 | 14210 | 14170 | 3301 |
| 400 | 20240521 | 130200 | 1036058340 | 14170 | 14180 | 14180 | 14170 | 41 |
| 401 | 20240521 | 130100 | 1035477360 | 14180 | 14150 | 14180 | 14150 | 304 |
| 402 | 20240521 | 130000 | 1031168730 | 14160 | 14150 | 14160 | 14140 | 79 |
| 403 | 20240521 | 125900 | 1030051280 | 14150 | 14160 | 14180 | 14150 | 274 |
| 404 | 20240521 | 125800 | 1026174040 | 14180 | 14160 | 14180 | 14160 | 422 |
| 405 | 20240521 | 125700 | 1020194660 | 14160 | 14170 | 14170 | 14160 | 1265 |
| 406 | 20240521 | 125600 | 1002272180 | 14160 | 14150 | 14160 | 14150 | 406 |
| 407 | 20240521 | 125500 | 996523270 | 14150 | 14150 | 14160 | 14150 | 1033 |
| 408 | 20240521 | 125400 | 981901280 | 14150 | 14130 | 14150 | 14130 | 808 |
| 409 | 20240521 | 125300 | 970479510 | 14120 | 14130 | 14130 | 14120 | 45 |
| 410 | 20240521 | 125200 | 969844080 | 14130 | 14120 | 14130 | 14120 | 183 |
| 411 | 20240521 | 125100 | 967258820 | 14130 | 14130 | 14130 | 14130 | 294 |
| 412 | 20240521 | 125000 | 963104600 | 14150 | 14170 | 14170 | 14150 | 383 |
| 413 | 20240521 | 124900 | 957685090 | 14170 | 14120 | 14170 | 14110 | 3917 |
| 414 | 20240521 | 124800 | 902288520 | 14110 | 14110 | 14130 | 14110 | 531 |
| 415 | 20240521 | 124700 | 894789370 | 14110 | 14110 | 14120 | 14110 | 109 |
| 416 | 20240521 | 124600 | 893250890 | 14120 | 14120 | 14120 | 14110 | 149 |
| 417 | 20240521 | 124500 | 891147050 | 14120 | 14130 | 14130 | 14120 | 200 |
| 418 | 20240521 | 124400 | 888323010 | 14130 | 14130 | 14140 | 14130 | 1259 |
| 419 | 20240521 | 124300 | 870526230 | 14100 | 14090 | 14130 | 14030 | 2045 |
| 420 | 20240521 | 124200 | 841664780 | 14090 | 14070 | 14090 | 14070 | 543 |
| 421 | 20240521 | 124100 | 834019450 | 14060 | 14060 | 14060 | 14060 | 84 |
| 422 | 20240521 | 124000 | 832838410 | 14060 | 14070 | 14070 | 14060 | 83 |
| 423 | 20240521 | 123900 | 831670840 | 14070 | 14020 | 14070 | 14020 | 609 |
| 424 | 20240521 | 123800 | 823115040 | 14010 | 13990 | 14010 | 13970 | 461 |
| 425 | 20240521 | 123700 | 816670430 | 13990 | 13990 | 13990 | 13990 | 1 |
| 426 | 20240521 | 123600 | 816656440 | 13990 | 14030 | 14030 | 13990 | 257 |
| 427 | 20240521 | 123500 | 813056610 | 14030 | 14030 | 14030 | 14030 | 14 |
| 428 | 20240521 | 123400 | 812860190 | 13990 | 13990 | 14030 | 13990 | 390 |
| 429 | 20240521 | 123300 | 807402680 | 13990 | 14010 | 14010 | 13990 | 544 |
| 430 | 20240521 | 123200 | 799789810 | 14010 | 14010 | 14010 | 14010 | 550 |
| 431 | 20240521 | 123100 | 792084310 | 14050 | 14050 | 14050 | 14050 | 0 |
| 432 | 20240521 | 123000 | 792084310 | 14050 | 14050 | 14050 | 14040 | 161 |
| 433 | 20240521 | 122900 | 789823260 | 14080 | 14050 | 14100 | 14050 | 80 |
| 434 | 20240521 | 122800 | 788697270 | 14040 | 14030 | 14040 | 14030 | 82 |
| 435 | 20240521 | 122700 | 787546760 | 14060 | 14030 | 14060 | 14030 | 19 |
| 436 | 20240521 | 122600 | 787279770 | 14040 | 14100 | 14100 | 14040 | 231 |
| 437 | 20240521 | 122500 | 784032570 | 14100 | 14100 | 14100 | 14100 | 518 |
| 438 | 20240521 | 122400 | 776728770 | 14100 | 14100 | 14100 | 14100 | 78 |
| 439 | 20240521 | 122300 | 775628970 | 14100 | 14110 | 14110 | 14100 | 47 |
| 440 | 20240521 | 122200 | 774966230 | 14100 | 14110 | 14140 | 14090 | 1341 |
| 441 | 20240521 | 122100 | 756029920 | 14100 | 14100 | 14110 | 14090 | 269 |
| 442 | 20240521 | 122000 | 752237020 | 14100 | 14100 | 14100 | 14060 | 1500 |
| 443 | 20240521 | 121900 | 731092660 | 14100 | 14120 | 14130 | 14090 | 943 |
| 444 | 20240521 | 121800 | 717791120 | 14130 | 14060 | 14130 | 14040 | 3030 |
| 445 | 20240521 | 121700 | 675077030 | 14060 | 14000 | 14060 | 14000 | 832 |
| 446 | 20240521 | 121600 | 663387500 | 14000 | 14030 | 14030 | 14000 | 59 |
| 447 | 20240521 | 121500 | 662560990 | 14030 | 14040 | 14040 | 14030 | 183 |
| 448 | 20240521 | 121400 | 659991770 | 14040 | 14030 | 14040 | 14030 | 63 |
| 449 | 20240521 | 121300 | 659107850 | 14030 | 14030 | 14030 | 14030 | 101 |
| 450 | 20240521 | 121200 | 657690820 | 14030 | 14020 | 14070 | 14010 | 2252 |
| 451 | 20240521 | 121100 | 626058060 | 14020 | 13950 | 14020 | 13950 | 996 |
| 452 | 20240521 | 121000 | 612109030 | 13950 | 14000 | 14000 | 13950 | 493 |
| 453 | 20240521 | 120900 | 605230480 | 14000 | 14000 | 14000 | 13930 | 652 |
| 454 | 20240521 | 120800 | 596110090 | 14000 | 13990 | 14000 | 13990 | 607 |
| 455 | 20240521 | 120700 | 587617330 | 13990 | 14010 | 14020 | 13990 | 468 |
| 456 | 20240521 | 120600 | 581066220 | 14010 | 14020 | 14020 | 14010 | 125 |
| 457 | 20240521 | 120500 | 579314160 | 14020 | 13970 | 14050 | 13970 | 3802 |
| 458 | 20240521 | 120400 | 526076240 | 13960 | 13910 | 13960 | 13890 | 2042 |
| 459 | 20240521 | 120300 | 497610160 | 13900 | 13900 | 13900 | 13900 | 91 |
| 460 | 20240521 | 120200 | 496345260 | 13900 | 13900 | 13900 | 13900 | 0 |
| 461 | 20240521 | 120100 | 496345260 | 13900 | 13880 | 13900 | 13880 | 178 |
| 462 | 20240521 | 120000 | 493872180 | 13900 | 13850 | 13910 | 13850 | 557 |
| 463 | 20240521 | 115900 | 486133880 | 13880 | 13880 | 13880 | 13880 | 4 |
| 464 | 20240521 | 115800 | 486078360 | 13890 | 13900 | 13900 | 13890 | 3 |
| 465 | 20240521 | 115700 | 486036680 | 13900 | 13830 | 13900 | 13830 | 3097 |
| 466 | 20240521 | 115600 | 443013210 | 13830 | 13830 | 13850 | 13830 | 104 |
| 467 | 20240521 | 115500 | 441574870 | 13850 | 13850 | 13850 | 13850 | 13 |
| 468 | 20240521 | 115400 | 441394820 | 13870 | 13830 | 13870 | 13830 | 268 |
| 469 | 20240521 | 115300 | 437680500 | 13800 | 13820 | 13830 | 13800 | 807 |
| 470 | 20240521 | 115200 | 426528510 | 13820 | 13820 | 13820 | 13820 | 134 |
| 471 | 20240521 | 115100 | 424676630 | 13820 | 13820 | 13820 | 13820 | 87 |
| 472 | 20240521 | 115000 | 423474290 | 13820 | 13820 | 13820 | 13820 | 59 |
| 473 | 20240521 | 114900 | 422658910 | 13850 | 13850 | 13850 | 13850 | 0 |
| 474 | 20240521 | 114800 | 422658910 | 13850 | 13860 | 13860 | 13800 | 268 |
| 475 | 20240521 | 114700 | 418956580 | 13870 | 13830 | 13870 | 13830 | 2341 |
| 476 | 20240521 | 114600 | 386539260 | 13820 | 13820 | 13820 | 13820 | 74 |
| 477 | 20240521 | 114500 | 385516580 | 13830 | 13820 | 13830 | 13820 | 4 |
| 478 | 20240521 | 114400 | 385461280 | 13830 | 13810 | 13830 | 13810 | 272 |
| 479 | 20240521 | 114300 | 381701360 | 13800 | 13780 | 13800 | 13780 | 56 |
| 480 | 20240521 | 114200 | 380929360 | 13790 | 13780 | 13790 | 13780 | 19 |
| 481 | 20240521 | 114100 | 380667370 | 13780 | 13780 | 13780 | 13780 | 0 |
| 482 | 20240521 | 114000 | 380667370 | 13780 | 13780 | 13780 | 13780 | 41 |
| 483 | 20240521 | 113900 | 380102390 | 13790 | 13790 | 13790 | 13790 | 1 |
| 484 | 20240521 | 113800 | 380088600 | 13790 | 13790 | 13790 | 13790 | 1 |
| 485 | 20240521 | 113700 | 380074810 | 13840 | 13790 | 13840 | 13790 | 2973 |
| 486 | 20240521 | 113600 | 338966980 | 13790 | 13780 | 13790 | 13770 | 127 |
| 487 | 20240521 | 113500 | 337217090 | 13770 | 13770 | 13770 | 13770 | 7 |
| 488 | 20240521 | 113400 | 337120700 | 13780 | 13780 | 13780 | 13780 | 10 |
| 489 | 20240521 | 113300 | 336982900 | 13780 | 13780 | 13780 | 13780 | 168 |
| 490 | 20240521 | 113200 | 334667860 | 13770 | 13760 | 13770 | 13760 | 57 |
| 491 | 20240521 | 113100 | 333883250 | 13760 | 13760 | 13760 | 13760 | 0 |
| 492 | 20240521 | 113000 | 333883250 | 13760 | 13750 | 13760 | 13750 | 79 |
| 493 | 20240521 | 112900 | 332796770 | 13750 | 13750 | 13750 | 13750 | 6 |
| 494 | 20240521 | 112800 | 332714270 | 13770 | 13770 | 13770 | 13770 | 6 |
| 495 | 20240521 | 112700 | 332631650 | 13770 | 13760 | 13770 | 13760 | 25 |
| 496 | 20240521 | 112600 | 332287500 | 13770 | 13770 | 13770 | 13750 | 358 |
| 497 | 20240521 | 112500 | 327358660 | 13770 | 13770 | 13770 | 13770 | 15 |
| 498 | 20240521 | 112400 | 327152110 | 13770 | 13770 | 13770 | 13770 | 3 |
| 499 | 20240521 | 112300 | 327110800 | 13780 | 13760 | 13780 | 13760 | 73 |
| 500 | 20240521 | 112200 | 326106060 | 13770 | 13770 | 13770 | 13770 | 11 |
| 501 | 20240521 | 112100 | 325954590 | 13760 | 13760 | 13760 | 13760 | 550 |
| 502 | 20240521 | 112000 | 318386590 | 13760 | 13760 | 13800 | 13760 | 267 |
| 503 | 20240521 | 111900 | 314706600 | 13760 | 13760 | 13760 | 13760 | 2 |
| 504 | 20240521 | 111800 | 314679080 | 13760 | 13760 | 13760 | 13760 | 10 |
| 505 | 20240521 | 111700 | 314541480 | 13740 | 13740 | 13740 | 13740 | 0 |
| 506 | 20240521 | 111600 | 314541480 | 13740 | 13770 | 13780 | 13740 | 340 |
| 507 | 20240521 | 111500 | 309859400 | 13760 | 13770 | 13770 | 13760 | 13 |
| 508 | 20240521 | 111400 | 309680490 | 13770 | 13770 | 13780 | 13770 | 12 |
| 509 | 20240521 | 111300 | 309515240 | 13740 | 13780 | 13780 | 13740 | 292 |
| 510 | 20240521 | 111200 | 305494290 | 13790 | 13790 | 13790 | 13790 | 0 |
| 511 | 20240521 | 111100 | 305494290 | 13790 | 13790 | 13790 | 13790 | 20 |
| 512 | 20240521 | 111000 | 305218490 | 13800 | 13770 | 13810 | 13770 | 307 |
| 513 | 20240521 | 110900 | 300983110 | 13790 | 13770 | 13790 | 13770 | 155 |
| 514 | 20240521 | 110800 | 298846460 | 13760 | 13760 | 13760 | 13760 | 0 |
| 515 | 20240521 | 110700 | 298846460 | 13760 | 13730 | 13760 | 13730 | 198 |
| 516 | 20240521 | 110600 | 296123990 | 13730 | 13730 | 13730 | 13730 | 29 |
| 517 | 20240521 | 110500 | 295725820 | 13730 | 13730 | 13730 | 13730 | 27 |
| 518 | 20240521 | 110400 | 295355110 | 13740 | 13740 | 13740 | 13740 | 1 |
| 519 | 20240521 | 110300 | 295341370 | 13710 | 13710 | 13740 | 13710 | 147 |
| 520 | 20240521 | 110200 | 293325970 | 13710 | 13730 | 13730 | 13710 | 46 |
| 521 | 20240521 | 110100 | 292694890 | 13730 | 13730 | 13730 | 13730 | 10 |
| 522 | 20240521 | 110000 | 292557590 | 13730 | 13720 | 13730 | 13720 | 57 |
| 523 | 20240521 | 105900 | 291775400 | 13720 | 13720 | 13720 | 13720 | 0 |
| 524 | 20240521 | 105800 | 291775400 | 13720 | 13720 | 13720 | 13720 | 10 |
| 525 | 20240521 | 105700 | 291638200 | 13720 | 13720 | 13720 | 13720 | 42 |
| 526 | 20240521 | 105600 | 291061960 | 13720 | 13710 | 13810 | 13710 | 272 |
| 527 | 20240521 | 105500 | 287325610 | 13710 | 13710 | 13710 | 13710 | 12 |
| 528 | 20240521 | 105400 | 287161090 | 13710 | 13710 | 13710 | 13710 | 11 |
| 529 | 20240521 | 105300 | 287010280 | 13720 | 13720 | 13720 | 13720 | 16 |
| 530 | 20240521 | 105200 | 286790760 | 13730 | 13720 | 13730 | 13720 | 26 |
| 531 | 20240521 | 105100 | 286433910 | 13720 | 13710 | 13720 | 13710 | 95 |
| 532 | 20240521 | 105000 | 285130640 | 13710 | 13700 | 13710 | 13700 | 64 |
| 533 | 20240521 | 104900 | 284253810 | 13710 | 13690 | 13710 | 13690 | 11 |
| 534 | 20240521 | 104800 | 284103020 | 13700 | 13690 | 13700 | 13690 | 46 |
| 535 | 20240521 | 104700 | 283472990 | 13680 | 13690 | 13690 | 13680 | 4 |
| 536 | 20240521 | 104600 | 283418250 | 13700 | 13710 | 13710 | 13690 | 46 |
| 537 | 20240521 | 104500 | 282788420 | 13690 | 13700 | 13700 | 13680 | 136 |
| 538 | 20240521 | 104400 | 280925560 | 13700 | 13700 | 13700 | 13700 | 18 |
| 539 | 20240521 | 104300 | 280678960 | 13690 | 13700 | 13700 | 13660 | 67 |
| 540 | 20240521 | 104200 | 279762930 | 13690 | 13690 | 13690 | 13690 | 12 |
| 541 | 20240521 | 104100 | 279598650 | 13690 | 13660 | 13690 | 13660 | 35 |
| 542 | 20240521 | 104000 | 279119570 | 13660 | 13660 | 13690 | 13660 | 203 |
| 543 | 20240521 | 103900 | 276342830 | 13650 | 13650 | 13650 | 13650 | 3 |
| 544 | 20240521 | 103800 | 276301880 | 13650 | 13650 | 13650 | 13650 | 16 |
| 545 | 20240521 | 103700 | 276083480 | 13650 | 13650 | 13650 | 13650 | 11 |
| 546 | 20240521 | 103600 | 275933330 | 13650 | 13650 | 13650 | 13650 | 41 |
| 547 | 20240521 | 103500 | 275373680 | 13660 | 13660 | 13660 | 13660 | 18 |
| 548 | 20240521 | 103400 | 275127800 | 13650 | 13680 | 13680 | 13650 | 3 |
| 549 | 20240521 | 103300 | 275086790 | 13680 | 13650 | 13680 | 13650 | 204 |
| 550 | 20240521 | 103200 | 272298440 | 13650 | 13650 | 13650 | 13650 | 6 |
| 551 | 20240521 | 103100 | 272216540 | 13650 | 13650 | 13650 | 13650 | 23 |
| 552 | 20240521 | 103000 | 271902590 | 13660 | 13660 | 13660 | 13660 | 29 |
| 553 | 20240521 | 102900 | 271506450 | 13660 | 13660 | 13660 | 13660 | 18 |
| 554 | 20240521 | 102800 | 271260570 | 13670 | 13660 | 13670 | 13660 | 15 |
| 555 | 20240521 | 102700 | 271055530 | 13660 | 13660 | 13670 | 13660 | 72 |
| 556 | 20240521 | 102600 | 270071910 | 13660 | 13660 | 13660 | 13660 | 4 |
| 557 | 20240521 | 102500 | 270017270 | 13680 | 13680 | 13680 | 13680 | 180 |
| 558 | 20240521 | 102400 | 267554870 | 13680 | 13690 | 13690 | 13680 | 520 |
| 559 | 20240521 | 102300 | 260440590 | 13690 | 13690 | 13690 | 13690 | 44 |
| 560 | 20240521 | 102200 | 259838230 | 13730 | 13730 | 13730 | 13730 | 0 |
| 561 | 20240521 | 102100 | 259838230 | 13730 | 13730 | 13730 | 13730 | 14 |
| 562 | 20240521 | 102000 | 259646010 | 13730 | 13730 | 13730 | 13730 | 40 |
| 563 | 20240521 | 101900 | 259096810 | 13730 | 13780 | 13780 | 13730 | 1216 |
| 564 | 20240521 | 101800 | 242382670 | 13780 | 13780 | 13780 | 13780 | 6 |
| 565 | 20240521 | 101700 | 242299990 | 13780 | 13790 | 13800 | 13780 | 455 |
| 566 | 20240521 | 101600 | 236029270 | 13790 | 13810 | 13810 | 13790 | 129 |
| 567 | 20240521 | 101500 | 234249360 | 13810 | 13810 | 13810 | 13810 | 49 |
| 568 | 20240521 | 101400 | 233572670 | 13810 | 13790 | 13820 | 13790 | 338 |
| 569 | 20240521 | 101300 | 228903740 | 13790 | 13800 | 13800 | 13790 | 94 |
| 570 | 20240521 | 101200 | 227607450 | 13790 | 13800 | 13800 | 13790 | 63 |
| 571 | 20240521 | 101100 | 226738510 | 13800 | 13810 | 13810 | 13800 | 38 |
| 572 | 20240521 | 101000 | 226214010 | 13820 | 13790 | 13820 | 13780 | 92 |
| 573 | 20240521 | 100900 | 224945000 | 13780 | 13780 | 13780 | 13780 | 117 |
| 574 | 20240521 | 100800 | 223332740 | 13780 | 13780 | 13810 | 13780 | 896 |
| 575 | 20240521 | 100700 | 210980640 | 13750 | 13760 | 13770 | 13750 | 1059 |
| 576 | 20240521 | 100600 | 196418630 | 13770 | 13770 | 13770 | 13770 | 200 |
| 577 | 20240521 | 100500 | 193664630 | 13840 | 13750 | 13840 | 13750 | 1021 |
| 578 | 20240521 | 100400 | 179549140 | 13790 | 13750 | 13790 | 13750 | 102 |
| 579 | 20240521 | 100300 | 178146520 | 13750 | 13750 | 13750 | 13750 | 43 |
| 580 | 20240521 | 100200 | 177555270 | 13800 | 13790 | 13800 | 13790 | 496 |
| 581 | 20240521 | 100100 | 170710610 | 13800 | 13770 | 13850 | 13770 | 1159 |
| 582 | 20240521 | 100000 | 154706310 | 13750 | 13630 | 13750 | 13620 | 2017 |
| 583 | 20240521 | 095900 | 127083320 | 13640 | 13630 | 13640 | 13630 | 10 |
| 584 | 20240521 | 095800 | 126946980 | 13630 | 13620 | 13650 | 13620 | 360 |
| 585 | 20240521 | 095700 | 122043540 | 13650 | 13590 | 13650 | 13590 | 74 |
| 586 | 20240521 | 095600 | 121037320 | 13590 | 13590 | 13590 | 13590 | 10 |
| 587 | 20240521 | 095500 | 120901420 | 13600 | 13590 | 13600 | 13590 | 10 |
| 588 | 20240521 | 095400 | 120765500 | 13580 | 13580 | 13590 | 13580 | 34 |
| 589 | 20240521 | 095300 | 120303770 | 13590 | 13560 | 13590 | 13560 | 73 |
| 590 | 20240521 | 095200 | 119313590 | 13560 | 13560 | 13560 | 13560 | 1 |
| 591 | 20240521 | 095100 | 119300030 | 13550 | 13590 | 13650 | 13550 | 1069 |
| 592 | 20240521 | 095000 | 104717960 | 13570 | 13570 | 13570 | 13570 | 47 |
| 593 | 20240521 | 094900 | 104080170 | 13570 | 13570 | 13570 | 13550 | 19 |
| 594 | 20240521 | 094800 | 103822380 | 13550 | 13550 | 13560 | 13550 | 24 |
| 595 | 20240521 | 094700 | 103496980 | 13550 | 13550 | 13550 | 13550 | 46 |
| 596 | 20240521 | 094600 | 102873680 | 13550 | 13550 | 13550 | 13550 | 52 |
| 597 | 20240521 | 094500 | 102169080 | 13550 | 13550 | 13550 | 13550 | 5 |
| 598 | 20240521 | 094400 | 102101330 | 13550 | 13560 | 13570 | 13550 | 41 |
| 599 | 20240521 | 094300 | 101545240 | 13570 | 13550 | 13600 | 13550 | 67 |
| 600 | 20240521 | 094200 | 100637320 | 13550 | 13550 | 13550 | 13550 | 3 |
| 601 | 20240521 | 094100 | 100596670 | 13550 | 13570 | 13650 | 13550 | 139 |
| 602 | 20240521 | 094000 | 98702850 | 13540 | 13530 | 13540 | 13530 | 45 |
| 603 | 20240521 | 093900 | 98093960 | 13610 | 13570 | 13610 | 13570 | 700 |
| 604 | 20240521 | 093800 | 88574630 | 13570 | 13510 | 13570 | 13510 | 425 |
| 605 | 20240521 | 093700 | 82813860 | 13520 | 13520 | 13520 | 13520 | 0 |
| 606 | 20240521 | 093600 | 82813860 | 13520 | 13480 | 13520 | 13480 | 10 |
| 607 | 20240521 | 093500 | 82679020 | 13510 | 13510 | 13510 | 13510 | 10 |
| 608 | 20240521 | 093400 | 82543920 | 13500 | 13510 | 13510 | 13490 | 1321 |
| 609 | 20240521 | 093300 | 64710320 | 13500 | 13500 | 13500 | 13500 | 16 |
| 610 | 20240521 | 093200 | 64494320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 611 | 20240521 | 093100 | 64494320 | 13520 | 13520 | 13520 | 13520 | 0 |
| 612 | 20240521 | 093000 | 64494320 | 13520 | 13520 | 13520 | 13520 | 3 |
| 613 | 20240521 | 092900 | 64453760 | 13490 | 13490 | 13490 | 13490 | 0 |
| 614 | 20240521 | 092800 | 64453760 | 13490 | 13450 | 13490 | 13450 | 252 |
| 615 | 20240521 | 092700 | 61058050 | 13450 | 13450 | 13450 | 13450 | 1016 |
| 616 | 20240521 | 092600 | 47392850 | 13450 | 13450 | 13450 | 13450 | 0 |
| 617 | 20240521 | 092500 | 47392850 | 13450 | 13450 | 13450 | 13450 | 8 |
| 618 | 20240521 | 092400 | 47285250 | 13430 | 13430 | 13430 | 13430 | 0 |
| 619 | 20240521 | 092300 | 47285250 | 13430 | 13430 | 13430 | 13430 | 4 |
| 620 | 20240521 | 092200 | 47231530 | 13490 | 13430 | 13490 | 13430 | 5 |
| 621 | 20240521 | 092100 | 47164140 | 13430 | 13430 | 13430 | 13430 | 8 |
| 622 | 20240521 | 092000 | 47056700 | 13420 | 13420 | 13420 | 13420 | 1 |
| 623 | 20240521 | 091900 | 47043280 | 13420 | 13420 | 13420 | 13420 | 8 |
| 624 | 20240521 | 091800 | 46935920 | 13420 | 13420 | 13420 | 13420 | 2 |
| 625 | 20240521 | 091700 | 46909080 | 13420 | 13470 | 13470 | 13420 | 10 |
| 626 | 20240521 | 091600 | 46774730 | 13470 | 13470 | 13470 | 13470 | 0 |
| 627 | 20240521 | 091500 | 46774730 | 13470 | 13470 | 13470 | 13470 | 8 |
| 628 | 20240521 | 091400 | 46666970 | 13470 | 13470 | 13470 | 13470 | 0 |
| 629 | 20240521 | 091300 | 46666970 | 13470 | 13470 | 13470 | 13470 | 2 |
| 630 | 20240521 | 091200 | 46640030 | 13430 | 13490 | 13490 | 13430 | 1671 |
| 631 | 20240521 | 091100 | 24193850 | 13490 | 13490 | 13490 | 13480 | 72 |
| 632 | 20240521 | 091000 | 23222690 | 13490 | 13490 | 13490 | 13490 | 0 |
| 633 | 20240521 | 090900 | 23222690 | 13490 | 13490 | 13490 | 13490 | 41 |
| 634 | 20240521 | 090800 | 22669600 | 13490 | 13490 | 13490 | 13490 | 0 |
| 635 | 20240521 | 090700 | 22669600 | 13490 | 13490 | 13490 | 13490 | 0 |
| 636 | 20240521 | 090600 | 22669600 | 13490 | 13480 | 13490 | 13480 | 49 |
| 637 | 20240521 | 090500 | 22008670 | 13490 | 13490 | 13490 | 13490 | 238 |
| 638 | 20240521 | 090400 | 18798050 | 13490 | 13490 | 13490 | 13490 | 69 |
| 639 | 20240521 | 090300 | 17867240 | 13490 | 13500 | 13540 | 13490 | 225 |
| 640 | 20240521 | 090200 | 14831700 | 13540 | 13580 | 13590 | 13490 | 1022 |
| 641 | 20240521 | 090100 | 944630 | 13600 | 13600 | 13600 | 13600 | 0 |
| 642 | 20240521 | 090000 | 944630 | 13600 | 13490 | 13600 | 13490 | 70 |