30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 3 | 20240522 | 191900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20240522 | 191800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20240522 | 191700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20240522 | 191600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20240522 | 191500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20240522 | 191400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20240522 | 191300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20240522 | 191200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20240522 | 191100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20240522 | 191000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20240522 | 190900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20240522 | 190800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20240522 | 190700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20240522 | 190600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20240522 | 190500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20240522 | 190400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20240522 | 190300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20240522 | 190200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20240522 | 190100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20240522 | 190000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20240522 | 185900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20240522 | 185800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20240522 | 185700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20240522 | 185600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20240522 | 185500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20240522 | 185400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20240522 | 185300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20240522 | 185200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20240522 | 185100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20240522 | 185000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 33 | 20240522 | 184900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20240522 | 184800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20240522 | 184700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20240522 | 184600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20240522 | 184500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20240522 | 184400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20240522 | 184300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20240522 | 184200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20240522 | 184100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20240522 | 184000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20240522 | 183900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20240522 | 183800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20240522 | 183700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20240522 | 183600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20240522 | 183500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20240522 | 183400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20240522 | 183300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20240522 | 183200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20240522 | 183100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20240522 | 183000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20240522 | 182900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20240522 | 182800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20240522 | 182700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20240522 | 182600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20240522 | 182500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20240522 | 182400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20240522 | 182300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20240522 | 182200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20240522 | 182100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20240522 | 182000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 63 | 20240522 | 181900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20240522 | 181800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20240522 | 181700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20240522 | 181600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20240522 | 181500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20240522 | 181400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20240522 | 181300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20240522 | 181200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20240522 | 181100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20240522 | 181000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20240522 | 180900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20240522 | 180800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20240522 | 180700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20240522 | 180600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20240522 | 180500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20240522 | 180400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20240522 | 180300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20240522 | 180200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20240522 | 180100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20240522 | 180000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20240522 | 175900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20240522 | 175800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20240522 | 175700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20240522 | 175600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20240522 | 175500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20240522 | 175400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20240522 | 175300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20240522 | 175200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20240522 | 175100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20240522 | 175000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 93 | 20240522 | 174900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20240522 | 174800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20240522 | 174700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20240522 | 174600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20240522 | 174500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20240522 | 174400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20240522 | 174300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20240522 | 174200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20240522 | 174100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20240522 | 174000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20240522 | 173900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20240522 | 173800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20240522 | 173700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20240522 | 173600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20240522 | 173500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20240522 | 173400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20240522 | 173300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20240522 | 173200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20240522 | 173100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20240522 | 173000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20240522 | 172900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20240522 | 172800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20240522 | 172700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20240522 | 172600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20240522 | 172500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20240522 | 172400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20240522 | 172300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20240522 | 172200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20240522 | 172100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20240522 | 172000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 123 | 20240522 | 171900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20240522 | 171800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20240522 | 171700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20240522 | 171600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20240522 | 171500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20240522 | 171400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20240522 | 171300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20240522 | 171200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20240522 | 171100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20240522 | 171000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20240522 | 170900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20240522 | 170800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20240522 | 170700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20240522 | 170600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20240522 | 170500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20240522 | 170400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20240522 | 170300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20240522 | 170200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20240522 | 170100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20240522 | 170000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20240522 | 165900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20240522 | 165800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20240522 | 165700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20240522 | 165600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20240522 | 165500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20240522 | 165400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20240522 | 165300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20240522 | 165200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20240522 | 165100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20240522 | 165000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 153 | 20240522 | 164900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20240522 | 164800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20240522 | 164700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20240522 | 164600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20240522 | 164500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20240522 | 164400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20240522 | 164300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20240522 | 164200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20240522 | 164100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20240522 | 164000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20240522 | 163900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20240522 | 163800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20240522 | 163700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20240522 | 163600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20240522 | 163500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20240522 | 163400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20240522 | 163300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20240522 | 163200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20240522 | 163100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20240522 | 163000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20240522 | 162900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20240522 | 162800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20240522 | 162700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20240522 | 162600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20240522 | 162500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20240522 | 162400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20240522 | 162300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20240522 | 162200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20240522 | 162100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20240522 | 162000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 183 | 20240522 | 161900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20240522 | 161800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20240522 | 161700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20240522 | 161600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20240522 | 161500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20240522 | 161400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20240522 | 161300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20240522 | 161200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20240522 | 161100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20240522 | 161000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20240522 | 160900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20240522 | 160800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20240522 | 160700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20240522 | 160600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20240522 | 160500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20240522 | 160400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20240522 | 160300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20240522 | 160200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20240522 | 160100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20240522 | 160000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20240522 | 155900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20240522 | 155800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20240522 | 155700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20240522 | 155600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20240522 | 155500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20240522 | 155400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20240522 | 155300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20240522 | 155200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20240522 | 155100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20240522 | 155000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 213 | 20240522 | 154900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20240522 | 154800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20240522 | 154700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20240522 | 154600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20240522 | 154500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20240522 | 154400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20240522 | 154300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20240522 | 154200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20240522 | 154100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 222 | 20240522 | 154000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 223 | 20240522 | 153900 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 224 | 20240522 | 153800 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 225 | 20240522 | 153700 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 226 | 20240522 | 153600 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 227 | 20240522 | 153500 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 228 | 20240522 | 153400 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 229 | 20240522 | 153300 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 230 | 20240522 | 153200 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 231 | 20240522 | 153100 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 0 |
| 232 | 20240522 | 153000 | 1968934245 | 4575 | 4575 | 4575 | 4575 | 13322 |
| 233 | 20240522 | 152900 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 234 | 20240522 | 152800 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 235 | 20240522 | 152700 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20240522 | 152600 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20240522 | 152500 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 238 | 20240522 | 152400 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 239 | 20240522 | 152300 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 240 | 20240522 | 152200 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20240522 | 152100 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20240522 | 152000 | 1907986095 | 4580 | 4580 | 4580 | 4580 | 0 |
| 243 | 20240522 | 151900 | 1907986095 | 4580 | 4580 | 4580 | 4575 | 4523 |
| 244 | 20240522 | 151800 | 1887277335 | 4580 | 4560 | 4585 | 4560 | 11131 |
| 245 | 20240522 | 151700 | 1836362940 | 4565 | 4560 | 4565 | 4560 | 9160 |
| 246 | 20240522 | 151600 | 1794562900 | 4560 | 4555 | 4565 | 4555 | 8891 |
| 247 | 20240522 | 151500 | 1754014795 | 4550 | 4550 | 4550 | 4535 | 1652 |
| 248 | 20240522 | 151400 | 1746508920 | 4550 | 4545 | 4550 | 4545 | 1297 |
| 249 | 20240522 | 151300 | 1740607720 | 4550 | 4540 | 4550 | 4540 | 262 |
| 250 | 20240522 | 151200 | 1739416040 | 4540 | 4545 | 4545 | 4540 | 1510 |
| 251 | 20240522 | 151100 | 1732559765 | 4550 | 4550 | 4550 | 4550 | 221 |
| 252 | 20240522 | 151000 | 1731554215 | 4545 | 4550 | 4550 | 4545 | 878 |
| 253 | 20240522 | 150900 | 1727563580 | 4550 | 4560 | 4560 | 4550 | 38 |
| 254 | 20240522 | 150800 | 1727390570 | 4560 | 4560 | 4560 | 4555 | 632 |
| 255 | 20240522 | 150700 | 1724510360 | 4560 | 4555 | 4560 | 4555 | 2495 |
| 256 | 20240522 | 150600 | 1713139865 | 4555 | 4550 | 4555 | 4550 | 1015 |
| 257 | 20240522 | 150500 | 1708518955 | 4555 | 4550 | 4560 | 4550 | 35 |
| 258 | 20240522 | 150400 | 1708359500 | 4560 | 4560 | 4560 | 4550 | 2580 |
| 259 | 20240522 | 150300 | 1696620030 | 4565 | 4555 | 4565 | 4555 | 848 |
| 260 | 20240522 | 150200 | 1692751410 | 4555 | 4560 | 4565 | 4555 | 1111 |
| 261 | 20240522 | 150100 | 1687686050 | 4565 | 4565 | 4565 | 4565 | 0 |
| 262 | 20240522 | 150000 | 1687686050 | 4565 | 4555 | 4565 | 4555 | 1136 |
| 263 | 20240522 | 145900 | 1682504680 | 4560 | 4565 | 4570 | 4560 | 1156 |
| 264 | 20240522 | 145800 | 1677232445 | 4565 | 4565 | 4570 | 4565 | 4196 |
| 265 | 20240522 | 145700 | 1658066555 | 4565 | 4565 | 4570 | 4565 | 2570 |
| 266 | 20240522 | 145600 | 1646328485 | 4565 | 4560 | 4565 | 4560 | 205 |
| 267 | 20240522 | 145500 | 1645392960 | 4565 | 4565 | 4565 | 4555 | 3889 |
| 268 | 20240522 | 145400 | 1627641175 | 4565 | 4545 | 4565 | 4540 | 9384 |
| 269 | 20240522 | 145300 | 1584909590 | 4540 | 4555 | 4555 | 4540 | 1681 |
| 270 | 20240522 | 145200 | 1577266785 | 4555 | 4555 | 4555 | 4540 | 1663 |
| 271 | 20240522 | 145100 | 1569701820 | 4550 | 4545 | 4555 | 4545 | 7424 |
| 272 | 20240522 | 145000 | 1535925350 | 4545 | 4540 | 4545 | 4540 | 5953 |
| 273 | 20240522 | 144900 | 1508895815 | 4535 | 4540 | 4540 | 4530 | 1333 |
| 274 | 20240522 | 144800 | 1502844300 | 4540 | 4530 | 4545 | 4530 | 14582 |
| 275 | 20240522 | 144700 | 1436679945 | 4535 | 4525 | 4535 | 4520 | 3477 |
| 276 | 20240522 | 144600 | 1420932415 | 4530 | 4515 | 4530 | 4515 | 9475 |
| 277 | 20240522 | 144500 | 1378076735 | 4515 | 4510 | 4515 | 4510 | 2908 |
| 278 | 20240522 | 144400 | 1364961640 | 4510 | 4510 | 4510 | 4510 | 0 |
| 279 | 20240522 | 144300 | 1364961640 | 4510 | 4510 | 4510 | 4505 | 1003 |
| 280 | 20240522 | 144200 | 1360443110 | 4505 | 4505 | 4505 | 4505 | 5 |
| 281 | 20240522 | 144100 | 1360420585 | 4505 | 4500 | 4505 | 4500 | 11 |
| 282 | 20240522 | 144000 | 1360371080 | 4500 | 4505 | 4505 | 4500 | 1193 |
| 283 | 20240522 | 143900 | 1355002430 | 4505 | 4505 | 4505 | 4505 | 0 |
| 284 | 20240522 | 143800 | 1355002430 | 4505 | 4505 | 4505 | 4505 | 2 |
| 285 | 20240522 | 143700 | 1354993420 | 4510 | 4510 | 4510 | 4510 | 20 |
| 286 | 20240522 | 143600 | 1354903220 | 4510 | 4505 | 4510 | 4500 | 300 |
| 287 | 20240522 | 143500 | 1353551015 | 4510 | 4510 | 4510 | 4510 | 1 |
| 288 | 20240522 | 143400 | 1353546505 | 4510 | 4510 | 4510 | 4510 | 0 |
| 289 | 20240522 | 143300 | 1353546505 | 4510 | 4510 | 4510 | 4510 | 20 |
| 290 | 20240522 | 143200 | 1353456305 | 4510 | 4510 | 4510 | 4510 | 1 |
| 291 | 20240522 | 143100 | 1353451795 | 4510 | 4510 | 4510 | 4510 | 0 |
| 292 | 20240522 | 143000 | 1353451795 | 4510 | 4510 | 4510 | 4510 | 595 |
| 293 | 20240522 | 142900 | 1350768345 | 4510 | 4515 | 4515 | 4500 | 1020 |
| 294 | 20240522 | 142800 | 1346178070 | 4510 | 4510 | 4510 | 4510 | 11 |
| 295 | 20240522 | 142700 | 1346128460 | 4510 | 4510 | 4510 | 4510 | 100 |
| 296 | 20240522 | 142600 | 1345677460 | 4515 | 4505 | 4515 | 4500 | 2001 |
| 297 | 20240522 | 142500 | 1336669745 | 4520 | 4515 | 4520 | 4515 | 3010 |
| 298 | 20240522 | 142400 | 1323068610 | 4515 | 4510 | 4515 | 4510 | 3 |
| 299 | 20240522 | 142300 | 1323055075 | 4510 | 4510 | 4510 | 4510 | 208 |
| 300 | 20240522 | 142200 | 1322116995 | 4510 | 4510 | 4510 | 4510 | 1792 |
| 301 | 20240522 | 142100 | 1314035075 | 4510 | 4505 | 4510 | 4505 | 2000 |
| 302 | 20240522 | 142000 | 1305017675 | 4505 | 4500 | 4505 | 4500 | 34 |
| 303 | 20240522 | 141900 | 1304864625 | 4500 | 4500 | 4500 | 4500 | 97 |
| 304 | 20240522 | 141800 | 1304428125 | 4505 | 4505 | 4505 | 4505 | 0 |
| 305 | 20240522 | 141700 | 1304428125 | 4505 | 4505 | 4505 | 4505 | 0 |
| 306 | 20240522 | 141600 | 1304428125 | 4505 | 4505 | 4505 | 4505 | 260 |
| 307 | 20240522 | 141500 | 1303256825 | 4505 | 4505 | 4505 | 4505 | 50 |
| 308 | 20240522 | 141400 | 1303031575 | 4505 | 4505 | 4505 | 4505 | 7 |
| 309 | 20240522 | 141300 | 1303000040 | 4510 | 4505 | 4510 | 4505 | 2000 |
| 310 | 20240522 | 141200 | 1293980340 | 4505 | 4505 | 4505 | 4505 | 2237 |
| 311 | 20240522 | 141100 | 1283902655 | 4495 | 4495 | 4500 | 4495 | 625 |
| 312 | 20240522 | 141000 | 1281093255 | 4495 | 4490 | 4495 | 4490 | 960 |
| 313 | 20240522 | 140900 | 1276781615 | 4510 | 4510 | 4510 | 4510 | 0 |
| 314 | 20240522 | 140800 | 1276781615 | 4510 | 4510 | 4510 | 4490 | 12 |
| 315 | 20240522 | 140700 | 1276727515 | 4510 | 4490 | 4510 | 4490 | 201 |
| 316 | 20240522 | 140600 | 1275825005 | 4490 | 4490 | 4490 | 4490 | 150 |
| 317 | 20240522 | 140500 | 1275151505 | 4500 | 4500 | 4500 | 4500 | 337 |
| 318 | 20240522 | 140400 | 1273635005 | 4490 | 4490 | 4490 | 4490 | 0 |
| 319 | 20240522 | 140300 | 1273635005 | 4490 | 4490 | 4490 | 4490 | 406 |
| 320 | 20240522 | 140200 | 1271812065 | 4490 | 4490 | 4490 | 4490 | 12 |
| 321 | 20240522 | 140100 | 1271758185 | 4490 | 4485 | 4490 | 4485 | 203 |
| 322 | 20240522 | 140000 | 1270847715 | 4490 | 4490 | 4490 | 4490 | 0 |
| 323 | 20240522 | 135900 | 1270847715 | 4490 | 4490 | 4490 | 4490 | 3 |
| 324 | 20240522 | 135800 | 1270834245 | 4490 | 4490 | 4490 | 4490 | 0 |
| 325 | 20240522 | 135700 | 1270834245 | 4490 | 4490 | 4490 | 4490 | 158 |
| 326 | 20240522 | 135600 | 1270124825 | 4495 | 4495 | 4495 | 4495 | 0 |
| 327 | 20240522 | 135500 | 1270124825 | 4495 | 4495 | 4495 | 4495 | 515 |
| 328 | 20240522 | 135400 | 1267809900 | 4495 | 4500 | 4500 | 4495 | 66 |
| 329 | 20240522 | 135300 | 1267513225 | 4510 | 4495 | 4510 | 4495 | 146 |
| 330 | 20240522 | 135200 | 1266856205 | 4495 | 4495 | 4495 | 4495 | 150 |
| 331 | 20240522 | 135100 | 1266181955 | 4495 | 4495 | 4495 | 4495 | 5 |
| 332 | 20240522 | 135000 | 1266159480 | 4495 | 4500 | 4500 | 4495 | 1270 |
| 333 | 20240522 | 134900 | 1260450815 | 4500 | 4500 | 4500 | 4495 | 122 |
| 334 | 20240522 | 134800 | 1259902065 | 4505 | 4505 | 4505 | 4505 | 106 |
| 335 | 20240522 | 134700 | 1259424535 | 4510 | 4510 | 4510 | 4510 | 1 |
| 336 | 20240522 | 134600 | 1259420025 | 4510 | 4510 | 4510 | 4510 | 100 |
| 337 | 20240522 | 134500 | 1258969025 | 4510 | 4510 | 4510 | 4510 | 1 |
| 338 | 20240522 | 134400 | 1258964515 | 4510 | 4510 | 4510 | 4510 | 1 |
| 339 | 20240522 | 134300 | 1258960005 | 4480 | 4485 | 4490 | 4480 | 1087 |
| 340 | 20240522 | 134200 | 1254088950 | 4515 | 4515 | 4515 | 4515 | 176 |
| 341 | 20240522 | 134100 | 1253294310 | 4515 | 4515 | 4515 | 4470 | 3516 |
| 342 | 20240522 | 134000 | 1237490735 | 4515 | 4520 | 4520 | 4515 | 572 |
| 343 | 20240522 | 133900 | 1234907760 | 4520 | 4525 | 4525 | 4520 | 1382 |
| 344 | 20240522 | 133800 | 1228657405 | 4525 | 4530 | 4530 | 4525 | 2357 |
| 345 | 20240522 | 133700 | 1217980350 | 4530 | 4530 | 4530 | 4525 | 3253 |
| 346 | 20240522 | 133600 | 1203253785 | 4530 | 4535 | 4535 | 4525 | 2846 |
| 347 | 20240522 | 133500 | 1190361310 | 4535 | 4525 | 4535 | 4525 | 1878 |
| 348 | 20240522 | 133400 | 1181846065 | 4525 | 4525 | 4540 | 4525 | 2876 |
| 349 | 20240522 | 133300 | 1168817000 | 4530 | 4505 | 4530 | 4505 | 14956 |
| 350 | 20240522 | 133200 | 1101214900 | 4510 | 4505 | 4510 | 4505 | 691 |
| 351 | 20240522 | 133100 | 1098101695 | 4505 | 4500 | 4505 | 4500 | 33 |
| 352 | 20240522 | 133000 | 1097953135 | 4500 | 4500 | 4505 | 4490 | 1242 |
| 353 | 20240522 | 132900 | 1092365695 | 4500 | 4495 | 4500 | 4495 | 2308 |
| 354 | 20240522 | 132800 | 1081983950 | 4505 | 4500 | 4505 | 4500 | 1173 |
| 355 | 20240522 | 132700 | 1076705445 | 4495 | 4495 | 4495 | 4495 | 45 |
| 356 | 20240522 | 132600 | 1076503170 | 4495 | 4495 | 4495 | 4495 | 1446 |
| 357 | 20240522 | 132500 | 1070003400 | 4500 | 4495 | 4500 | 4495 | 110 |
| 358 | 20240522 | 132400 | 1069508925 | 4500 | 4495 | 4500 | 4485 | 759 |
| 359 | 20240522 | 132300 | 1066099930 | 4490 | 4485 | 4495 | 4485 | 4693 |
| 360 | 20240522 | 132200 | 1045031420 | 4490 | 4475 | 4490 | 4475 | 9502 |
| 361 | 20240522 | 132100 | 1002454880 | 4475 | 4470 | 4475 | 4470 | 997 |
| 362 | 20240522 | 132000 | 997994445 | 4470 | 4470 | 4470 | 4470 | 1 |
| 363 | 20240522 | 131900 | 997989975 | 4460 | 4455 | 4460 | 4455 | 3607 |
| 364 | 20240522 | 131800 | 981908105 | 4450 | 4450 | 4450 | 4450 | 695 |
| 365 | 20240522 | 131700 | 978815355 | 4455 | 4455 | 4455 | 4455 | 130 |
| 366 | 20240522 | 131600 | 978236205 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 367 | 20240522 | 131500 | 973786205 | 4450 | 4455 | 4455 | 4450 | 677 |
| 368 | 20240522 | 131400 | 970772815 | 4460 | 4460 | 4460 | 4460 | 97 |
| 369 | 20240522 | 131300 | 970340195 | 4460 | 4460 | 4460 | 4460 | 1 |
| 370 | 20240522 | 131200 | 970335735 | 4460 | 4460 | 4460 | 4460 | 1 |
| 371 | 20240522 | 131100 | 970331275 | 4460 | 4460 | 4460 | 4460 | 65 |
| 372 | 20240522 | 131000 | 970041375 | 4460 | 4460 | 4460 | 4455 | 282 |
| 373 | 20240522 | 130900 | 968784580 | 4470 | 4460 | 4470 | 4460 | 2874 |
| 374 | 20240522 | 130800 | 955947670 | 4465 | 4465 | 4465 | 4465 | 0 |
| 375 | 20240522 | 130700 | 955947670 | 4465 | 4465 | 4465 | 4465 | 20 |
| 376 | 20240522 | 130600 | 955858370 | 4465 | 4460 | 4465 | 4460 | 469 |
| 377 | 20240522 | 130500 | 953766625 | 4450 | 4450 | 4450 | 4450 | 0 |
| 378 | 20240522 | 130400 | 953766625 | 4450 | 4455 | 4455 | 4450 | 200 |
| 379 | 20240522 | 130300 | 952876600 | 4450 | 4450 | 4450 | 4450 | 0 |
| 380 | 20240522 | 130200 | 952876600 | 4450 | 4460 | 4460 | 4450 | 250 |
| 381 | 20240522 | 130100 | 951763600 | 4450 | 4450 | 4450 | 4450 | 330 |
| 382 | 20240522 | 130000 | 950295100 | 4450 | 4450 | 4450 | 4450 | 0 |
| 383 | 20240522 | 125900 | 950295100 | 4450 | 4450 | 4450 | 4450 | 17 |
| 384 | 20240522 | 125800 | 950219450 | 4450 | 4460 | 4460 | 4450 | 280 |
| 385 | 20240522 | 125700 | 948973395 | 4460 | 4460 | 4460 | 4460 | 82 |
| 386 | 20240522 | 125600 | 948607675 | 4460 | 4460 | 4460 | 4460 | 2 |
| 387 | 20240522 | 125500 | 948598755 | 4455 | 4455 | 4455 | 4455 | 1 |
| 388 | 20240522 | 125400 | 948594300 | 4455 | 4455 | 4455 | 4455 | 1 |
| 389 | 20240522 | 125300 | 948589845 | 4445 | 4450 | 4450 | 4445 | 2010 |
| 390 | 20240522 | 125200 | 939650355 | 4450 | 4465 | 4465 | 4450 | 300 |
| 391 | 20240522 | 125100 | 938313855 | 4455 | 4455 | 4455 | 4455 | 216 |
| 392 | 20240522 | 125000 | 937351575 | 4455 | 4455 | 4455 | 4455 | 75 |
| 393 | 20240522 | 124900 | 937017450 | 4465 | 4465 | 4465 | 4465 | 0 |
| 394 | 20240522 | 124800 | 937017450 | 4465 | 4465 | 4465 | 4465 | 1 |
| 395 | 20240522 | 124700 | 937012985 | 4465 | 4465 | 4465 | 4465 | 20 |
| 396 | 20240522 | 124600 | 936923685 | 4465 | 4465 | 4465 | 4465 | 0 |
| 397 | 20240522 | 124500 | 936923685 | 4465 | 4460 | 4465 | 4445 | 28343 |
| 398 | 20240522 | 124400 | 810810100 | 4460 | 4460 | 4460 | 4460 | 1199 |
| 399 | 20240522 | 124300 | 805462560 | 4460 | 4460 | 4460 | 4460 | 0 |
| 400 | 20240522 | 124200 | 805462560 | 4460 | 4460 | 4460 | 4460 | 13 |
| 401 | 20240522 | 124100 | 805404580 | 4460 | 4460 | 4460 | 4460 | 64 |
| 402 | 20240522 | 124000 | 805119140 | 4460 | 4455 | 4460 | 4455 | 387 |
| 403 | 20240522 | 123900 | 803393370 | 4455 | 4455 | 4455 | 4455 | 4231 |
| 404 | 20240522 | 123800 | 784544265 | 4455 | 4460 | 4460 | 4455 | 278 |
| 405 | 20240522 | 123700 | 783305685 | 4455 | 4460 | 4460 | 4455 | 1906 |
| 406 | 20240522 | 123600 | 774809360 | 4465 | 4465 | 4465 | 4465 | 2 |
| 407 | 20240522 | 123500 | 774800430 | 4460 | 4465 | 4465 | 4460 | 440 |
| 408 | 20240522 | 123400 | 772837515 | 4460 | 4460 | 4460 | 4460 | 1763 |
| 409 | 20240522 | 123300 | 764974535 | 4465 | 4465 | 4465 | 4460 | 225 |
| 410 | 20240522 | 123200 | 763971010 | 4465 | 4460 | 4465 | 4460 | 591 |
| 411 | 20240522 | 123100 | 761335145 | 4460 | 4460 | 4460 | 4460 | 26 |
| 412 | 20240522 | 123000 | 761219185 | 4460 | 4460 | 4460 | 4460 | 152 |
| 413 | 20240522 | 122900 | 760541265 | 4460 | 4460 | 4460 | 4460 | 100 |
| 414 | 20240522 | 122800 | 760095265 | 4460 | 4460 | 4460 | 4460 | 754 |
| 415 | 20240522 | 122700 | 756732425 | 4460 | 4460 | 4460 | 4460 | 0 |
| 416 | 20240522 | 122600 | 756732425 | 4460 | 4460 | 4460 | 4460 | 0 |
| 417 | 20240522 | 122500 | 756732425 | 4460 | 4460 | 4460 | 4460 | 200 |
| 418 | 20240522 | 122400 | 755840425 | 4460 | 4465 | 4465 | 4460 | 12 |
| 419 | 20240522 | 122300 | 755786895 | 4465 | 4470 | 4470 | 4465 | 155 |
| 420 | 20240522 | 122200 | 755094795 | 4460 | 4460 | 4460 | 4460 | 400 |
| 421 | 20240522 | 122100 | 753310795 | 4460 | 4460 | 4460 | 4460 | 102 |
| 422 | 20240522 | 122000 | 752855875 | 4465 | 4465 | 4465 | 4465 | 10 |
| 423 | 20240522 | 121900 | 752811225 | 4460 | 4460 | 4460 | 4460 | 63 |
| 424 | 20240522 | 121800 | 752530245 | 4460 | 4460 | 4460 | 4460 | 100 |
| 425 | 20240522 | 121700 | 752084245 | 4460 | 4455 | 4460 | 4455 | 504 |
| 426 | 20240522 | 121600 | 749838905 | 4455 | 4455 | 4455 | 4455 | 0 |
| 427 | 20240522 | 121500 | 749838905 | 4455 | 4455 | 4455 | 4455 | 220 |
| 428 | 20240522 | 121400 | 748858805 | 4455 | 4455 | 4455 | 4455 | 0 |
| 429 | 20240522 | 121300 | 748858805 | 4455 | 4460 | 4460 | 4455 | 3 |
| 430 | 20240522 | 121200 | 748845435 | 4455 | 4460 | 4460 | 4455 | 230 |
| 431 | 20240522 | 121100 | 747820220 | 4460 | 4460 | 4460 | 4460 | 1 |
| 432 | 20240522 | 121000 | 747815760 | 4460 | 4455 | 4460 | 4455 | 3014 |
| 433 | 20240522 | 120900 | 734388320 | 4460 | 4460 | 4460 | 4460 | 277 |
| 434 | 20240522 | 120800 | 733152900 | 4460 | 4460 | 4460 | 4460 | 131 |
| 435 | 20240522 | 120700 | 732568640 | 4460 | 4460 | 4465 | 4460 | 4229 |
| 436 | 20240522 | 120600 | 713707185 | 4460 | 4465 | 4465 | 4460 | 160 |
| 437 | 20240522 | 120500 | 712993490 | 4465 | 4465 | 4465 | 4460 | 148 |
| 438 | 20240522 | 120400 | 712332775 | 4470 | 4465 | 4470 | 4465 | 143 |
| 439 | 20240522 | 120300 | 711694180 | 4465 | 4460 | 4465 | 4460 | 408 |
| 440 | 20240522 | 120200 | 709872960 | 4465 | 4465 | 4465 | 4465 | 3075 |
| 441 | 20240522 | 120100 | 696143085 | 4470 | 4470 | 4470 | 4470 | 211 |
| 442 | 20240522 | 120000 | 695199915 | 4470 | 4480 | 4480 | 4470 | 16 |
| 443 | 20240522 | 115900 | 695128255 | 4480 | 4480 | 4480 | 4480 | 0 |
| 444 | 20240522 | 115800 | 695128255 | 4480 | 4470 | 4480 | 4470 | 2 |
| 445 | 20240522 | 115700 | 695119305 | 4480 | 4480 | 4480 | 4480 | 0 |
| 446 | 20240522 | 115600 | 695119305 | 4480 | 4480 | 4480 | 4480 | 0 |
| 447 | 20240522 | 115500 | 695119305 | 4480 | 4480 | 4480 | 4480 | 0 |
| 448 | 20240522 | 115400 | 695119305 | 4480 | 4480 | 4480 | 4480 | 250 |
| 449 | 20240522 | 115300 | 693999305 | 4480 | 4480 | 4480 | 4480 | 0 |
| 450 | 20240522 | 115200 | 693999305 | 4480 | 4480 | 4480 | 4480 | 1 |
| 451 | 20240522 | 115100 | 693994825 | 4460 | 4465 | 4465 | 4460 | 1014 |
| 452 | 20240522 | 115000 | 689471505 | 4465 | 4480 | 4480 | 4465 | 5723 |
| 453 | 20240522 | 114900 | 663905780 | 4480 | 4480 | 4480 | 4480 | 5 |
| 454 | 20240522 | 114800 | 663883380 | 4480 | 4475 | 4480 | 4475 | 22 |
| 455 | 20240522 | 114700 | 663784925 | 4480 | 4480 | 4480 | 4480 | 0 |
| 456 | 20240522 | 114600 | 663784925 | 4480 | 4480 | 4480 | 4480 | 0 |
| 457 | 20240522 | 114500 | 663784925 | 4480 | 4470 | 4480 | 4470 | 6 |
| 458 | 20240522 | 114400 | 663758095 | 4480 | 4480 | 4480 | 4480 | 2 |
| 459 | 20240522 | 114300 | 663749135 | 4480 | 4480 | 4480 | 4480 | 1699 |
| 460 | 20240522 | 114200 | 656137615 | 4480 | 4480 | 4480 | 4480 | 510 |
| 461 | 20240522 | 114100 | 653852815 | 4480 | 4475 | 4480 | 4475 | 2485 |
| 462 | 20240522 | 114000 | 642721015 | 4485 | 4485 | 4485 | 4485 | 5 |
| 463 | 20240522 | 113900 | 642698590 | 4485 | 4485 | 4485 | 4485 | 1 |
| 464 | 20240522 | 113800 | 642694105 | 4470 | 4470 | 4470 | 4465 | 665 |
| 465 | 20240522 | 113700 | 639721805 | 4470 | 4470 | 4470 | 4470 | 208 |
| 466 | 20240522 | 113600 | 638792045 | 4470 | 4470 | 4470 | 4470 | 30 |
| 467 | 20240522 | 113500 | 638657945 | 4470 | 4470 | 4470 | 4470 | 12 |
| 468 | 20240522 | 113400 | 638604305 | 4470 | 4470 | 4470 | 4470 | 319 |
| 469 | 20240522 | 113300 | 637178375 | 4465 | 4470 | 4470 | 4465 | 1602 |
| 470 | 20240522 | 113200 | 630024365 | 4470 | 4470 | 4470 | 4470 | 252 |
| 471 | 20240522 | 113100 | 628897925 | 4470 | 4475 | 4475 | 4470 | 614 |
| 472 | 20240522 | 113000 | 626152775 | 4475 | 4475 | 4475 | 4475 | 0 |
| 473 | 20240522 | 112900 | 626152775 | 4475 | 4475 | 4475 | 4475 | 10 |
| 474 | 20240522 | 112800 | 626108025 | 4475 | 4475 | 4475 | 4475 | 30 |
| 475 | 20240522 | 112700 | 625973775 | 4490 | 4485 | 4490 | 4485 | 150 |
| 476 | 20240522 | 112600 | 625300620 | 4490 | 4490 | 4490 | 4490 | 74 |
| 477 | 20240522 | 112500 | 624968360 | 4460 | 4480 | 4480 | 4460 | 14892 |
| 478 | 20240522 | 112400 | 558430265 | 4485 | 4485 | 4485 | 4485 | 50 |
| 479 | 20240522 | 112300 | 558206015 | 4500 | 4500 | 4500 | 4500 | 0 |
| 480 | 20240522 | 112200 | 558206015 | 4500 | 4500 | 4500 | 4500 | 100 |
| 481 | 20240522 | 112100 | 557756015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 482 | 20240522 | 112000 | 557756015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 483 | 20240522 | 111900 | 557756015 | 4505 | 4480 | 4505 | 4480 | 1175 |
| 484 | 20240522 | 111800 | 552491970 | 4480 | 4485 | 4485 | 4480 | 2083 |
| 485 | 20240522 | 111700 | 543155945 | 4490 | 4490 | 4490 | 4490 | 0 |
| 486 | 20240522 | 111600 | 543155945 | 4490 | 4505 | 4505 | 4485 | 452 |
| 487 | 20240522 | 111500 | 541126635 | 4490 | 4495 | 4505 | 4490 | 339 |
| 488 | 20240522 | 111400 | 539601955 | 4495 | 4500 | 4510 | 4490 | 1594 |
| 489 | 20240522 | 111300 | 532421505 | 4500 | 4475 | 4500 | 4475 | 6887 |
| 490 | 20240522 | 111200 | 501445260 | 4485 | 4480 | 4485 | 4480 | 446 |
| 491 | 20240522 | 111100 | 499445395 | 4480 | 4480 | 4480 | 4480 | 7 |
| 492 | 20240522 | 111000 | 499414035 | 4475 | 4475 | 4475 | 4475 | 0 |
| 493 | 20240522 | 110900 | 499414035 | 4475 | 4480 | 4480 | 4475 | 330 |
| 494 | 20240522 | 110800 | 497937135 | 4480 | 4480 | 4480 | 4480 | 0 |
| 495 | 20240522 | 110700 | 497937135 | 4480 | 4480 | 4480 | 4480 | 182 |
| 496 | 20240522 | 110600 | 497121775 | 4480 | 4480 | 4480 | 4480 | 0 |
| 497 | 20240522 | 110500 | 497121775 | 4480 | 4475 | 4480 | 4470 | 2579 |
| 498 | 20240522 | 110400 | 485585255 | 4470 | 4475 | 4475 | 4470 | 166 |
| 499 | 20240522 | 110300 | 484842435 | 4480 | 4475 | 4480 | 4470 | 201 |
| 500 | 20240522 | 110200 | 483943900 | 4475 | 4475 | 4475 | 4475 | 4000 |
| 501 | 20240522 | 110100 | 466043900 | 4480 | 4480 | 4480 | 4480 | 100 |
| 502 | 20240522 | 110000 | 465595900 | 4480 | 4480 | 4480 | 4480 | 560 |
| 503 | 20240522 | 105900 | 463087100 | 4480 | 4480 | 4480 | 4480 | 23 |
| 504 | 20240522 | 105800 | 462984060 | 4480 | 4475 | 4480 | 4475 | 477 |
| 505 | 20240522 | 105700 | 460847500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 506 | 20240522 | 105600 | 460847500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 507 | 20240522 | 105500 | 460847500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 508 | 20240522 | 105400 | 460847500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 509 | 20240522 | 105300 | 460847500 | 4475 | 4475 | 4475 | 4475 | 0 |
| 510 | 20240522 | 105200 | 460847500 | 4475 | 4485 | 4485 | 4475 | 924 |
| 511 | 20240522 | 105100 | 456712590 | 4485 | 4480 | 4485 | 4480 | 503 |
| 512 | 20240522 | 105000 | 454458650 | 4480 | 4480 | 4480 | 4480 | 0 |
| 513 | 20240522 | 104900 | 454458650 | 4480 | 4480 | 4480 | 4480 | 208 |
| 514 | 20240522 | 104800 | 453526810 | 4480 | 4480 | 4480 | 4480 | 374 |
| 515 | 20240522 | 104700 | 451851290 | 4485 | 4480 | 4485 | 4480 | 49 |
| 516 | 20240522 | 104600 | 451631745 | 4480 | 4480 | 4480 | 4480 | 0 |
| 517 | 20240522 | 104500 | 451631745 | 4480 | 4480 | 4480 | 4480 | 167 |
| 518 | 20240522 | 104400 | 450883585 | 4475 | 4475 | 4475 | 4475 | 290 |
| 519 | 20240522 | 104300 | 449585835 | 4475 | 4475 | 4475 | 4475 | 100 |
| 520 | 20240522 | 104200 | 449138335 | 4470 | 4470 | 4470 | 4470 | 0 |
| 521 | 20240522 | 104100 | 449138335 | 4470 | 4475 | 4475 | 4470 | 3516 |
| 522 | 20240522 | 104000 | 433414975 | 4480 | 4485 | 4485 | 4480 | 114 |
| 523 | 20240522 | 103900 | 432904250 | 4485 | 4485 | 4485 | 4485 | 1 |
| 524 | 20240522 | 103800 | 432899765 | 4490 | 4475 | 4490 | 4475 | 2 |
| 525 | 20240522 | 103700 | 432890800 | 4490 | 4490 | 4490 | 4490 | 0 |
| 526 | 20240522 | 103600 | 432890800 | 4490 | 4475 | 4490 | 4470 | 1052 |
| 527 | 20240522 | 103500 | 428184615 | 4490 | 4490 | 4490 | 4490 | 0 |
| 528 | 20240522 | 103400 | 428184615 | 4490 | 4490 | 4490 | 4490 | 0 |
| 529 | 20240522 | 103300 | 428184615 | 4490 | 4475 | 4490 | 4470 | 12718 |
| 530 | 20240522 | 103200 | 371290035 | 4470 | 4475 | 4475 | 4470 | 81 |
| 531 | 20240522 | 103100 | 370927960 | 4475 | 4475 | 4475 | 4475 | 4 |
| 532 | 20240522 | 103000 | 370910060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 533 | 20240522 | 102900 | 370910060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 534 | 20240522 | 102800 | 370910060 | 4470 | 4470 | 4470 | 4470 | 20 |
| 535 | 20240522 | 102700 | 370820660 | 4470 | 4475 | 4475 | 4470 | 591 |
| 536 | 20240522 | 102600 | 368178885 | 4475 | 4470 | 4475 | 4470 | 1691 |
| 537 | 20240522 | 102500 | 360618615 | 4470 | 4470 | 4470 | 4470 | 242 |
| 538 | 20240522 | 102400 | 359536875 | 4475 | 4475 | 4475 | 4475 | 143 |
| 539 | 20240522 | 102300 | 358896950 | 4475 | 4470 | 4475 | 4470 | 2381 |
| 540 | 20240522 | 102200 | 348253875 | 4470 | 4475 | 4475 | 4470 | 315 |
| 541 | 20240522 | 102100 | 346845750 | 4470 | 4475 | 4475 | 4470 | 604 |
| 542 | 20240522 | 102000 | 344145865 | 4470 | 4470 | 4470 | 4470 | 2439 |
| 543 | 20240522 | 101900 | 333243535 | 4475 | 4475 | 4475 | 4470 | 1340 |
| 544 | 20240522 | 101800 | 327248055 | 4475 | 4480 | 4480 | 4475 | 4024 |
| 545 | 20240522 | 101700 | 309240635 | 4480 | 4480 | 4480 | 4480 | 7 |
| 546 | 20240522 | 101600 | 309209275 | 4480 | 4480 | 4480 | 4475 | 124 |
| 547 | 20240522 | 101500 | 308653805 | 4480 | 4485 | 4485 | 4480 | 91 |
| 548 | 20240522 | 101400 | 308246120 | 4480 | 4480 | 4480 | 4480 | 306 |
| 549 | 20240522 | 101300 | 306875240 | 4480 | 4480 | 4480 | 4480 | 500 |
| 550 | 20240522 | 101200 | 304635240 | 4480 | 4480 | 4480 | 4480 | 571 |
| 551 | 20240522 | 101100 | 302077160 | 4480 | 4480 | 4480 | 4480 | 24 |
| 552 | 20240522 | 101000 | 301969640 | 4480 | 4480 | 4480 | 4480 | 405 |
| 553 | 20240522 | 100900 | 300155240 | 4480 | 4480 | 4480 | 4480 | 500 |
| 554 | 20240522 | 100800 | 297915240 | 4480 | 4490 | 4490 | 4480 | 91 |
| 555 | 20240522 | 100700 | 297507440 | 4490 | 4490 | 4490 | 4490 | 1 |
| 556 | 20240522 | 100600 | 297502950 | 4485 | 4490 | 4490 | 4480 | 1602 |
| 557 | 20240522 | 100500 | 290324915 | 4485 | 4480 | 4485 | 4470 | 2386 |
| 558 | 20240522 | 100400 | 279640240 | 4485 | 4485 | 4485 | 4480 | 28 |
| 559 | 20240522 | 100300 | 279514760 | 4465 | 4475 | 4475 | 4465 | 2659 |
| 560 | 20240522 | 100200 | 267631995 | 4490 | 4495 | 4495 | 4470 | 1126 |
| 561 | 20240522 | 100100 | 262596870 | 4495 | 4495 | 4495 | 4475 | 6327 |
| 562 | 20240522 | 100000 | 234247000 | 4495 | 4495 | 4495 | 4495 | 4 |
| 563 | 20240522 | 095900 | 234229020 | 4490 | 4495 | 4495 | 4490 | 230 |
| 564 | 20240522 | 095800 | 233196275 | 4495 | 4500 | 4500 | 4490 | 1125 |
| 565 | 20240522 | 095700 | 228141890 | 4495 | 4500 | 4500 | 4495 | 320 |
| 566 | 20240522 | 095600 | 226702890 | 4495 | 4505 | 4505 | 4495 | 2064 |
| 567 | 20240522 | 095500 | 217425195 | 4500 | 4505 | 4505 | 4500 | 722 |
| 568 | 20240522 | 095400 | 214176185 | 4505 | 4510 | 4510 | 4505 | 908 |
| 569 | 20240522 | 095300 | 210085580 | 4510 | 4505 | 4510 | 4505 | 218 |
| 570 | 20240522 | 095200 | 209102450 | 4510 | 4505 | 4510 | 4505 | 201 |
| 571 | 20240522 | 095100 | 208196940 | 4510 | 4500 | 4510 | 4500 | 131 |
| 572 | 20240522 | 095000 | 207607430 | 4510 | 4505 | 4510 | 4500 | 319 |
| 573 | 20240522 | 094900 | 206171910 | 4510 | 4510 | 4510 | 4510 | 81 |
| 574 | 20240522 | 094800 | 205806600 | 4510 | 4510 | 4515 | 4510 | 1451 |
| 575 | 20240522 | 094700 | 199262585 | 4510 | 4495 | 4510 | 4495 | 18 |
| 576 | 20240522 | 094600 | 199181655 | 4490 | 4485 | 4490 | 4485 | 1397 |
| 577 | 20240522 | 094500 | 192915330 | 4485 | 4485 | 4485 | 4480 | 839 |
| 578 | 20240522 | 094400 | 189155215 | 4485 | 4495 | 4495 | 4480 | 500 |
| 579 | 20240522 | 094300 | 186914150 | 4495 | 4480 | 4495 | 4480 | 4920 |
| 580 | 20240522 | 094200 | 164872520 | 4480 | 4485 | 4485 | 4480 | 1329 |
| 581 | 20240522 | 094100 | 158914375 | 4495 | 4500 | 4500 | 4490 | 90 |
| 582 | 20240522 | 094000 | 158509910 | 4500 | 4500 | 4500 | 4500 | 228 |
| 583 | 20240522 | 093900 | 157483910 | 4500 | 4500 | 4500 | 4490 | 71 |
| 584 | 20240522 | 093800 | 157164650 | 4500 | 4500 | 4500 | 4500 | 1 |
| 585 | 20240522 | 093700 | 157160150 | 4500 | 4490 | 4500 | 4490 | 110 |
| 586 | 20240522 | 093600 | 156666150 | 4500 | 4500 | 4500 | 4500 | 355 |
| 587 | 20240522 | 093500 | 155068650 | 4480 | 4490 | 4490 | 4480 | 2200 |
| 588 | 20240522 | 093400 | 145208765 | 4500 | 4500 | 4500 | 4500 | 6 |
| 589 | 20240522 | 093300 | 145181765 | 4500 | 4500 | 4500 | 4500 | 4 |
| 590 | 20240522 | 093200 | 145163765 | 4500 | 4500 | 4500 | 4480 | 6021 |
| 591 | 20240522 | 093100 | 118182520 | 4500 | 4500 | 4500 | 4500 | 180 |
| 592 | 20240522 | 093000 | 117372520 | 4500 | 4500 | 4500 | 4500 | 114 |
| 593 | 20240522 | 092900 | 116859520 | 4500 | 4500 | 4500 | 4500 | 258 |
| 594 | 20240522 | 092800 | 115698520 | 4500 | 4500 | 4500 | 4480 | 6464 |
| 595 | 20240522 | 092700 | 86692350 | 4510 | 4510 | 4510 | 4510 | 0 |
| 596 | 20240522 | 092600 | 86692350 | 4510 | 4510 | 4510 | 4510 | 4 |
| 597 | 20240522 | 092500 | 86674310 | 4510 | 4500 | 4510 | 4500 | 1001 |
| 598 | 20240522 | 092400 | 82169800 | 4510 | 4510 | 4510 | 4510 | 1807 |
| 599 | 20240522 | 092300 | 74020230 | 4510 | 4510 | 4510 | 4510 | 1494 |
| 600 | 20240522 | 092200 | 67282290 | 4515 | 4515 | 4515 | 4515 | 51 |
| 601 | 20240522 | 092100 | 67052025 | 4510 | 4520 | 4520 | 4510 | 1124 |
| 602 | 20240522 | 092000 | 61978575 | 4520 | 4515 | 4520 | 4515 | 360 |
| 603 | 20240522 | 091900 | 60351675 | 4520 | 4520 | 4520 | 4520 | 3 |
| 604 | 20240522 | 091800 | 60338115 | 4500 | 4500 | 4515 | 4500 | 4575 |
| 605 | 20240522 | 091700 | 39732465 | 4505 | 4515 | 4515 | 4505 | 1897 |
| 606 | 20240522 | 091600 | 31183195 | 4525 | 4525 | 4525 | 4525 | 8 |
| 607 | 20240522 | 091500 | 31146995 | 4525 | 4515 | 4525 | 4515 | 3 |
| 608 | 20240522 | 091400 | 31133435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 609 | 20240522 | 091300 | 31133435 | 4525 | 4510 | 4525 | 4510 | 21 |
| 610 | 20240522 | 091200 | 31038625 | 4515 | 4515 | 4515 | 4515 | 157 |
| 611 | 20240522 | 091100 | 30329770 | 4515 | 4530 | 4530 | 4515 | 1018 |
| 612 | 20240522 | 091000 | 25725325 | 4530 | 4520 | 4530 | 4520 | 40 |
| 613 | 20240522 | 090900 | 25544220 | 4510 | 4505 | 4510 | 4505 | 2577 |
| 614 | 20240522 | 090800 | 13934405 | 4510 | 4510 | 4510 | 4510 | 8 |
| 615 | 20240522 | 090700 | 13898325 | 4510 | 4510 | 4510 | 4510 | 0 |
| 616 | 20240522 | 090600 | 13898325 | 4510 | 4510 | 4520 | 4510 | 297 |
| 617 | 20240522 | 090500 | 12557355 | 4510 | 4510 | 4510 | 4510 | 830 |
| 618 | 20240522 | 090400 | 8814055 | 4510 | 4510 | 4515 | 4510 | 514 |
| 619 | 20240522 | 090300 | 6495050 | 4510 | 4510 | 4510 | 4510 | 114 |
| 620 | 20240522 | 090200 | 5980910 | 4520 | 4515 | 4520 | 4515 | 532 |
| 621 | 20240522 | 090100 | 3576320 | 4520 | 4520 | 4520 | 4520 | 0 |
| 622 | 20240522 | 090000 | 3576320 | 4520 | 4520 | 4520 | 4505 | 792 |