31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 3 | 20240522 | 192000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 4 | 20240522 | 191900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 5 | 20240522 | 191800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 6 | 20240522 | 191700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 7 | 20240522 | 191600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 8 | 20240522 | 191500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 9 | 20240522 | 191400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 10 | 20240522 | 191300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 11 | 20240522 | 191200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 12 | 20240522 | 191100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 13 | 20240522 | 191000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 14 | 20240522 | 190900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 15 | 20240522 | 190800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 16 | 20240522 | 190700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 17 | 20240522 | 190600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 18 | 20240522 | 190500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 19 | 20240522 | 190400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 20 | 20240522 | 190300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 21 | 20240522 | 190200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 22 | 20240522 | 190100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 23 | 20240522 | 190000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 24 | 20240522 | 185900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 25 | 20240522 | 185800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 26 | 20240522 | 185700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 27 | 20240522 | 185600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 28 | 20240522 | 185500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 29 | 20240522 | 185400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 30 | 20240522 | 185300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 31 | 20240522 | 185200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 32 | 20240522 | 185100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 33 | 20240522 | 185000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 34 | 20240522 | 184900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 35 | 20240522 | 184800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 36 | 20240522 | 184700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 37 | 20240522 | 184600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 38 | 20240522 | 184500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 39 | 20240522 | 184400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 40 | 20240522 | 184300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 41 | 20240522 | 184200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 42 | 20240522 | 184100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 43 | 20240522 | 184000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 44 | 20240522 | 183900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 45 | 20240522 | 183800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 46 | 20240522 | 183700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 47 | 20240522 | 183600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 48 | 20240522 | 183500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 49 | 20240522 | 183400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 50 | 20240522 | 183300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 51 | 20240522 | 183200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 52 | 20240522 | 183100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 53 | 20240522 | 183000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 54 | 20240522 | 182900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 55 | 20240522 | 182800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 56 | 20240522 | 182700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 57 | 20240522 | 182600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 58 | 20240522 | 182500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 59 | 20240522 | 182400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 60 | 20240522 | 182300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 61 | 20240522 | 182200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 62 | 20240522 | 182100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 63 | 20240522 | 182000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 64 | 20240522 | 181900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 65 | 20240522 | 181800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 66 | 20240522 | 181700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 67 | 20240522 | 181600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 68 | 20240522 | 181500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 69 | 20240522 | 181400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 70 | 20240522 | 181300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 71 | 20240522 | 181200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 72 | 20240522 | 181100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 73 | 20240522 | 181000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 74 | 20240522 | 180900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 75 | 20240522 | 180800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 76 | 20240522 | 180700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 77 | 20240522 | 180600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 78 | 20240522 | 180500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 79 | 20240522 | 180400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 80 | 20240522 | 180300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 81 | 20240522 | 180200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 82 | 20240522 | 180100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 83 | 20240522 | 180000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 84 | 20240522 | 175900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 85 | 20240522 | 175800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 86 | 20240522 | 175700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 87 | 20240522 | 175600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 88 | 20240522 | 175500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 89 | 20240522 | 175400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 90 | 20240522 | 175300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 91 | 20240522 | 175200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 92 | 20240522 | 175100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 93 | 20240522 | 175000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 94 | 20240522 | 174900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 95 | 20240522 | 174800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 96 | 20240522 | 174700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 97 | 20240522 | 174600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 98 | 20240522 | 174500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 99 | 20240522 | 174400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 100 | 20240522 | 174300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 101 | 20240522 | 174200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 102 | 20240522 | 174100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 103 | 20240522 | 174000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 104 | 20240522 | 173900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 105 | 20240522 | 173800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 106 | 20240522 | 173700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 107 | 20240522 | 173600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 108 | 20240522 | 173500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 109 | 20240522 | 173400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 110 | 20240522 | 173300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 111 | 20240522 | 173200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 112 | 20240522 | 173100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 113 | 20240522 | 173000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 114 | 20240522 | 172900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 115 | 20240522 | 172800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 116 | 20240522 | 172700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 117 | 20240522 | 172600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 118 | 20240522 | 172500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 119 | 20240522 | 172400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 120 | 20240522 | 172300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 121 | 20240522 | 172200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 122 | 20240522 | 172100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 123 | 20240522 | 172000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 124 | 20240522 | 171900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 125 | 20240522 | 171800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 126 | 20240522 | 171700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 127 | 20240522 | 171600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 128 | 20240522 | 171500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 129 | 20240522 | 171400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 130 | 20240522 | 171300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 131 | 20240522 | 171200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 132 | 20240522 | 171100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 133 | 20240522 | 171000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 134 | 20240522 | 170900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 135 | 20240522 | 170800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 136 | 20240522 | 170700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 137 | 20240522 | 170600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 138 | 20240522 | 170500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 139 | 20240522 | 170400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 140 | 20240522 | 170300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 141 | 20240522 | 170200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 142 | 20240522 | 170100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 143 | 20240522 | 170000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 144 | 20240522 | 165900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 145 | 20240522 | 165800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 146 | 20240522 | 165700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 147 | 20240522 | 165600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 148 | 20240522 | 165500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 149 | 20240522 | 165400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 150 | 20240522 | 165300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 151 | 20240522 | 165200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 152 | 20240522 | 165100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 153 | 20240522 | 165000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 154 | 20240522 | 164900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 155 | 20240522 | 164800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 156 | 20240522 | 164700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 157 | 20240522 | 164600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 158 | 20240522 | 164500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 159 | 20240522 | 164400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 160 | 20240522 | 164300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 161 | 20240522 | 164200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 162 | 20240522 | 164100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 163 | 20240522 | 164000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 164 | 20240522 | 163900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 165 | 20240522 | 163800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 166 | 20240522 | 163700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 167 | 20240522 | 163600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 168 | 20240522 | 163500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 169 | 20240522 | 163400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 170 | 20240522 | 163300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 171 | 20240522 | 163200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 172 | 20240522 | 163100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 173 | 20240522 | 163000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 174 | 20240522 | 162900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 175 | 20240522 | 162800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 176 | 20240522 | 162700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 177 | 20240522 | 162600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 178 | 20240522 | 162500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 179 | 20240522 | 162400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 180 | 20240522 | 162300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 181 | 20240522 | 162200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 182 | 20240522 | 162100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 183 | 20240522 | 162000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 184 | 20240522 | 161900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 185 | 20240522 | 161800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 186 | 20240522 | 161700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 187 | 20240522 | 161600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 188 | 20240522 | 161500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 189 | 20240522 | 161400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 190 | 20240522 | 161300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 191 | 20240522 | 161200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 192 | 20240522 | 161100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 193 | 20240522 | 161000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 194 | 20240522 | 160900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 195 | 20240522 | 160800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 196 | 20240522 | 160700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 197 | 20240522 | 160600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 198 | 20240522 | 160500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 199 | 20240522 | 160400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 200 | 20240522 | 160300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 201 | 20240522 | 160200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 202 | 20240522 | 160100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 203 | 20240522 | 160000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 204 | 20240522 | 155900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 205 | 20240522 | 155800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 206 | 20240522 | 155700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 207 | 20240522 | 155600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 208 | 20240522 | 155500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 209 | 20240522 | 155400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 210 | 20240522 | 155300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 211 | 20240522 | 155200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 212 | 20240522 | 155100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 213 | 20240522 | 155000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 214 | 20240522 | 154900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 215 | 20240522 | 154800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 216 | 20240522 | 154700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 217 | 20240522 | 154600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 218 | 20240522 | 154500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 219 | 20240522 | 154400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 220 | 20240522 | 154300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 221 | 20240522 | 154200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 222 | 20240522 | 154100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 223 | 20240522 | 154000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 224 | 20240522 | 153900 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 225 | 20240522 | 153800 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 226 | 20240522 | 153700 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 227 | 20240522 | 153600 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 228 | 20240522 | 153500 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 229 | 20240522 | 153400 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 230 | 20240522 | 153300 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 231 | 20240522 | 153200 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 232 | 20240522 | 153100 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 233 | 20240522 | 153000 | 2506732350 | 5470 | 5470 | 5470 | 5470 | 8037 |
| 234 | 20240522 | 152900 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 235 | 20240522 | 152800 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 236 | 20240522 | 152700 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 237 | 20240522 | 152600 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 238 | 20240522 | 152500 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 239 | 20240522 | 152400 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 240 | 20240522 | 152300 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 241 | 20240522 | 152200 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 242 | 20240522 | 152100 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 243 | 20240522 | 152000 | 2462769960 | 5420 | 5420 | 5420 | 5420 | 0 |
| 244 | 20240522 | 151900 | 2462769960 | 5420 | 5430 | 5430 | 5410 | 1207 |
| 245 | 20240522 | 151800 | 2456233580 | 5430 | 5430 | 5440 | 5420 | 2377 |
| 246 | 20240522 | 151700 | 2443343100 | 5430 | 5420 | 5430 | 5420 | 54 |
| 247 | 20240522 | 151600 | 2443050090 | 5430 | 5420 | 5430 | 5420 | 1255 |
| 248 | 20240522 | 151500 | 2436246140 | 5410 | 5410 | 5420 | 5410 | 1014 |
| 249 | 20240522 | 151400 | 2430760380 | 5420 | 5410 | 5420 | 5410 | 283 |
| 250 | 20240522 | 151300 | 2429228960 | 5420 | 5410 | 5420 | 5410 | 406 |
| 251 | 20240522 | 151200 | 2427030070 | 5410 | 5420 | 5420 | 5410 | 651 |
| 252 | 20240522 | 151100 | 2423503650 | 5420 | 5410 | 5420 | 5410 | 1103 |
| 253 | 20240522 | 151000 | 2417533810 | 5420 | 5410 | 5420 | 5410 | 459 |
| 254 | 20240522 | 150900 | 2415050610 | 5420 | 5410 | 5420 | 5400 | 494 |
| 255 | 20240522 | 150800 | 2412376390 | 5400 | 5410 | 5410 | 5400 | 1856 |
| 256 | 20240522 | 150700 | 2402353900 | 5420 | 5420 | 5420 | 5420 | 2 |
| 257 | 20240522 | 150600 | 2402343060 | 5410 | 5410 | 5410 | 5400 | 901 |
| 258 | 20240522 | 150500 | 2397476280 | 5410 | 5420 | 5420 | 5410 | 2009 |
| 259 | 20240522 | 150400 | 2386607550 | 5410 | 5410 | 5410 | 5410 | 49 |
| 260 | 20240522 | 150300 | 2386342460 | 5420 | 5420 | 5420 | 5420 | 406 |
| 261 | 20240522 | 150200 | 2384141940 | 5420 | 5410 | 5420 | 5410 | 1002 |
| 262 | 20240522 | 150100 | 2378721110 | 5410 | 5410 | 5410 | 5410 | 6 |
| 263 | 20240522 | 150000 | 2378688650 | 5420 | 5420 | 5420 | 5420 | 89 |
| 264 | 20240522 | 145900 | 2378206270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 265 | 20240522 | 145800 | 2378206270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 266 | 20240522 | 145700 | 2378206270 | 5430 | 5430 | 5430 | 5430 | 0 |
| 267 | 20240522 | 145600 | 2378206270 | 5430 | 5400 | 5430 | 5390 | 1727 |
| 268 | 20240522 | 145500 | 2368896640 | 5400 | 5410 | 5410 | 5400 | 2107 |
| 269 | 20240522 | 145400 | 2357518830 | 5430 | 5410 | 5430 | 5410 | 2139 |
| 270 | 20240522 | 145300 | 2345946820 | 5430 | 5400 | 5430 | 5400 | 965 |
| 271 | 20240522 | 145200 | 2340733790 | 5410 | 5410 | 5410 | 5400 | 4800 |
| 272 | 20240522 | 145100 | 2314774550 | 5420 | 5430 | 5430 | 5420 | 512 |
| 273 | 20240522 | 145000 | 2311997390 | 5430 | 5430 | 5440 | 5430 | 202 |
| 274 | 20240522 | 144900 | 2310900520 | 5430 | 5430 | 5440 | 5420 | 4969 |
| 275 | 20240522 | 144800 | 2283949010 | 5440 | 5440 | 5440 | 5440 | 10 |
| 276 | 20240522 | 144700 | 2283894610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 277 | 20240522 | 144600 | 2283894610 | 5450 | 5440 | 5450 | 5440 | 2 |
| 278 | 20240522 | 144500 | 2283883720 | 5450 | 5440 | 5450 | 5440 | 2 |
| 279 | 20240522 | 144400 | 2283872830 | 5420 | 5430 | 5430 | 5420 | 100 |
| 280 | 20240522 | 144300 | 2283329890 | 5430 | 5450 | 5450 | 5430 | 36 |
| 281 | 20240522 | 144200 | 2283134250 | 5450 | 5450 | 5450 | 5450 | 0 |
| 282 | 20240522 | 144100 | 2283134250 | 5450 | 5440 | 5450 | 5420 | 3563 |
| 283 | 20240522 | 144000 | 2263801310 | 5460 | 5450 | 5460 | 5450 | 21 |
| 284 | 20240522 | 143900 | 2263686660 | 5460 | 5450 | 5460 | 5450 | 102 |
| 285 | 20240522 | 143800 | 2263129750 | 5460 | 5460 | 5460 | 5460 | 0 |
| 286 | 20240522 | 143700 | 2263129750 | 5460 | 5450 | 5460 | 5450 | 317 |
| 287 | 20240522 | 143600 | 2261399500 | 5450 | 5450 | 5460 | 5450 | 2301 |
| 288 | 20240522 | 143500 | 2248859040 | 5430 | 5430 | 5430 | 5430 | 0 |
| 289 | 20240522 | 143400 | 2248859040 | 5430 | 5450 | 5450 | 5430 | 233 |
| 290 | 20240522 | 143300 | 2247592820 | 5430 | 5460 | 5460 | 5430 | 181 |
| 291 | 20240522 | 143200 | 2246609960 | 5450 | 5450 | 5450 | 5450 | 306 |
| 292 | 20240522 | 143100 | 2244942260 | 5450 | 5440 | 5450 | 5430 | 1194 |
| 293 | 20240522 | 143000 | 2238453520 | 5440 | 5450 | 5460 | 5440 | 490 |
| 294 | 20240522 | 142900 | 2235784930 | 5440 | 5450 | 5450 | 5440 | 21 |
| 295 | 20240522 | 142800 | 2235670540 | 5450 | 5440 | 5450 | 5440 | 450 |
| 296 | 20240522 | 142700 | 2233218990 | 5450 | 5450 | 5450 | 5440 | 202 |
| 297 | 20240522 | 142600 | 2232118100 | 5440 | 5440 | 5440 | 5440 | 791 |
| 298 | 20240522 | 142500 | 2227815060 | 5440 | 5440 | 5440 | 5440 | 2 |
| 299 | 20240522 | 142400 | 2227804180 | 5450 | 5440 | 5450 | 5440 | 212 |
| 300 | 20240522 | 142300 | 2226650880 | 5440 | 5440 | 5440 | 5440 | 1 |
| 301 | 20240522 | 142200 | 2226645440 | 5440 | 5430 | 5440 | 5430 | 22 |
| 302 | 20240522 | 142100 | 2226525950 | 5440 | 5430 | 5440 | 5430 | 503 |
| 303 | 20240522 | 142000 | 2223794650 | 5440 | 5440 | 5440 | 5430 | 51 |
| 304 | 20240522 | 141900 | 2223517410 | 5430 | 5440 | 5440 | 5430 | 854 |
| 305 | 20240522 | 141800 | 2218872280 | 5450 | 5450 | 5450 | 5440 | 56 |
| 306 | 20240522 | 141700 | 2218567590 | 5450 | 5450 | 5450 | 5450 | 57 |
| 307 | 20240522 | 141600 | 2218256940 | 5450 | 5430 | 5450 | 5430 | 270 |
| 308 | 20240522 | 141500 | 2216790750 | 5430 | 5430 | 5430 | 5430 | 1955 |
| 309 | 20240522 | 141400 | 2206175100 | 5440 | 5440 | 5440 | 5440 | 280 |
| 310 | 20240522 | 141300 | 2204651900 | 5440 | 5440 | 5440 | 5440 | 20 |
| 311 | 20240522 | 141200 | 2204543100 | 5440 | 5440 | 5440 | 5440 | 200 |
| 312 | 20240522 | 141100 | 2203455100 | 5440 | 5450 | 5450 | 5440 | 23 |
| 313 | 20240522 | 141000 | 2203329760 | 5430 | 5450 | 5460 | 5430 | 732 |
| 314 | 20240522 | 140900 | 2199340370 | 5460 | 5440 | 5460 | 5430 | 861 |
| 315 | 20240522 | 140800 | 2194656080 | 5440 | 5440 | 5440 | 5440 | 85 |
| 316 | 20240522 | 140700 | 2194193680 | 5460 | 5460 | 5460 | 5460 | 41 |
| 317 | 20240522 | 140600 | 2193969820 | 5460 | 5460 | 5460 | 5460 | 0 |
| 318 | 20240522 | 140500 | 2193969820 | 5460 | 5460 | 5460 | 5460 | 100 |
| 319 | 20240522 | 140400 | 2193423820 | 5460 | 5460 | 5460 | 5460 | 1443 |
| 320 | 20240522 | 140300 | 2185545040 | 5460 | 5440 | 5460 | 5440 | 2 |
| 321 | 20240522 | 140200 | 2185534140 | 5440 | 5440 | 5440 | 5440 | 69 |
| 322 | 20240522 | 140100 | 2185158780 | 5440 | 5440 | 5440 | 5440 | 300 |
| 323 | 20240522 | 140000 | 2183526780 | 5470 | 5470 | 5470 | 5450 | 944 |
| 324 | 20240522 | 135900 | 2178379900 | 5470 | 5460 | 5470 | 5460 | 175 |
| 325 | 20240522 | 135800 | 2177423670 | 5470 | 5460 | 5470 | 5460 | 101 |
| 326 | 20240522 | 135700 | 2176872200 | 5470 | 5450 | 5470 | 5450 | 244 |
| 327 | 20240522 | 135600 | 2175541380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 328 | 20240522 | 135500 | 2175541380 | 5450 | 5460 | 5470 | 5450 | 435 |
| 329 | 20240522 | 135400 | 2173166540 | 5460 | 5450 | 5460 | 5450 | 140 |
| 330 | 20240522 | 135300 | 2172403520 | 5460 | 5450 | 5460 | 5450 | 109 |
| 331 | 20240522 | 135200 | 2171809380 | 5450 | 5460 | 5460 | 5450 | 10 |
| 332 | 20240522 | 135100 | 2171754810 | 5460 | 5450 | 5460 | 5450 | 177 |
| 333 | 20240522 | 135000 | 2170790150 | 5460 | 5460 | 5460 | 5460 | 100 |
| 334 | 20240522 | 134900 | 2170244150 | 5450 | 5460 | 5460 | 5450 | 1675 |
| 335 | 20240522 | 134800 | 2161114990 | 5460 | 5460 | 5460 | 5460 | 56 |
| 336 | 20240522 | 134700 | 2160809230 | 5450 | 5460 | 5460 | 5450 | 20 |
| 337 | 20240522 | 134600 | 2160700110 | 5450 | 5460 | 5460 | 5450 | 471 |
| 338 | 20240522 | 134500 | 2158128960 | 5450 | 5450 | 5450 | 5450 | 498 |
| 339 | 20240522 | 134400 | 2155414860 | 5460 | 5460 | 5460 | 5450 | 815 |
| 340 | 20240522 | 134300 | 2150971530 | 5460 | 5470 | 5470 | 5460 | 247 |
| 341 | 20240522 | 134200 | 2149621010 | 5480 | 5470 | 5480 | 5460 | 441 |
| 342 | 20240522 | 134100 | 2147209940 | 5470 | 5480 | 5480 | 5460 | 233 |
| 343 | 20240522 | 134000 | 2145935680 | 5480 | 5460 | 5480 | 5460 | 3842 |
| 344 | 20240522 | 133900 | 2124894420 | 5450 | 5450 | 5450 | 5450 | 11 |
| 345 | 20240522 | 133800 | 2124834470 | 5440 | 5460 | 5460 | 5440 | 44 |
| 346 | 20240522 | 133700 | 2124594820 | 5460 | 5470 | 5470 | 5460 | 30 |
| 347 | 20240522 | 133600 | 2124431000 | 5490 | 5440 | 5490 | 5440 | 4000 |
| 348 | 20240522 | 133500 | 2102541110 | 5430 | 5430 | 5440 | 5430 | 1037 |
| 349 | 20240522 | 133400 | 2096905750 | 5440 | 5430 | 5440 | 5430 | 628 |
| 350 | 20240522 | 133300 | 2093489440 | 5440 | 5440 | 5440 | 5440 | 663 |
| 351 | 20240522 | 133200 | 2089882720 | 5440 | 5440 | 5440 | 5440 | 375 |
| 352 | 20240522 | 133100 | 2087842720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 353 | 20240522 | 133000 | 2087842720 | 5450 | 5450 | 5450 | 5450 | 1 |
| 354 | 20240522 | 132900 | 2087837270 | 5440 | 5440 | 5440 | 5440 | 0 |
| 355 | 20240522 | 132800 | 2087837270 | 5440 | 5440 | 5440 | 5440 | 7 |
| 356 | 20240522 | 132700 | 2087799190 | 5440 | 5440 | 5440 | 5440 | 600 |
| 357 | 20240522 | 132600 | 2084535190 | 5440 | 5440 | 5440 | 5440 | 593 |
| 358 | 20240522 | 132500 | 2081309270 | 5440 | 5440 | 5440 | 5440 | 200 |
| 359 | 20240522 | 132400 | 2080221270 | 5450 | 5450 | 5450 | 5450 | 19 |
| 360 | 20240522 | 132300 | 2080117720 | 5450 | 5440 | 5450 | 5440 | 335 |
| 361 | 20240522 | 132200 | 2078292320 | 5440 | 5440 | 5440 | 5440 | 31 |
| 362 | 20240522 | 132100 | 2078123680 | 5440 | 5440 | 5440 | 5440 | 100 |
| 363 | 20240522 | 132000 | 2077579680 | 5450 | 5440 | 5450 | 5430 | 29 |
| 364 | 20240522 | 131900 | 2077422110 | 5430 | 5430 | 5430 | 5430 | 3 |
| 365 | 20240522 | 131800 | 2077405820 | 5430 | 5430 | 5430 | 5430 | 1 |
| 366 | 20240522 | 131700 | 2077400390 | 5430 | 5430 | 5430 | 5430 | 3 |
| 367 | 20240522 | 131600 | 2077384100 | 5440 | 5420 | 5440 | 5420 | 34 |
| 368 | 20240522 | 131500 | 2077199160 | 5410 | 5420 | 5420 | 5410 | 160 |
| 369 | 20240522 | 131400 | 2076333550 | 5410 | 5420 | 5450 | 5410 | 211 |
| 370 | 20240522 | 131300 | 2075189860 | 5420 | 5410 | 5420 | 5410 | 280 |
| 371 | 20240522 | 131200 | 2073674990 | 5410 | 5420 | 5420 | 5410 | 2199 |
| 372 | 20240522 | 131100 | 2061778200 | 5420 | 5430 | 5430 | 5420 | 320 |
| 373 | 20240522 | 131000 | 2060043560 | 5420 | 5420 | 5420 | 5420 | 6 |
| 374 | 20240522 | 130900 | 2060011040 | 5420 | 5440 | 5440 | 5420 | 750 |
| 375 | 20240522 | 130800 | 2055945560 | 5440 | 5440 | 5440 | 5440 | 3 |
| 376 | 20240522 | 130700 | 2055929240 | 5450 | 5420 | 5450 | 5420 | 17 |
| 377 | 20240522 | 130600 | 2055836870 | 5410 | 5420 | 5420 | 5410 | 1032 |
| 378 | 20240522 | 130500 | 2050248520 | 5420 | 5420 | 5420 | 5420 | 809 |
| 379 | 20240522 | 130400 | 2045863740 | 5420 | 5420 | 5420 | 5420 | 0 |
| 380 | 20240522 | 130300 | 2045863740 | 5420 | 5420 | 5420 | 5420 | 0 |
| 381 | 20240522 | 130200 | 2045863740 | 5420 | 5420 | 5420 | 5420 | 89 |
| 382 | 20240522 | 130100 | 2045381360 | 5430 | 5430 | 5430 | 5430 | 7 |
| 383 | 20240522 | 130000 | 2045343350 | 5420 | 5430 | 5430 | 5420 | 695 |
| 384 | 20240522 | 125900 | 2041569610 | 5430 | 5430 | 5430 | 5430 | 2 |
| 385 | 20240522 | 125800 | 2041558750 | 5430 | 5430 | 5430 | 5430 | 1021 |
| 386 | 20240522 | 125700 | 2036014720 | 5440 | 5440 | 5440 | 5440 | 1 |
| 387 | 20240522 | 125600 | 2036009280 | 5440 | 5440 | 5440 | 5440 | 351 |
| 388 | 20240522 | 125500 | 2034099840 | 5440 | 5440 | 5440 | 5440 | 0 |
| 389 | 20240522 | 125400 | 2034099840 | 5440 | 5450 | 5450 | 5440 | 75 |
| 390 | 20240522 | 125300 | 2033691290 | 5450 | 5450 | 5450 | 5450 | 317 |
| 391 | 20240522 | 125200 | 2031963640 | 5440 | 5440 | 5440 | 5440 | 116 |
| 392 | 20240522 | 125100 | 2031332600 | 5430 | 5430 | 5430 | 5430 | 449 |
| 393 | 20240522 | 125000 | 2028894530 | 5430 | 5410 | 5430 | 5410 | 20 |
| 394 | 20240522 | 124900 | 2028786290 | 5410 | 5420 | 5420 | 5410 | 755 |
| 395 | 20240522 | 124800 | 2024696530 | 5420 | 5420 | 5420 | 5420 | 602 |
| 396 | 20240522 | 124700 | 2021433690 | 5420 | 5420 | 5420 | 5420 | 0 |
| 397 | 20240522 | 124600 | 2021433690 | 5420 | 5420 | 5420 | 5420 | 206 |
| 398 | 20240522 | 124500 | 2020317170 | 5420 | 5420 | 5420 | 5420 | 164 |
| 399 | 20240522 | 124400 | 2019428290 | 5420 | 5420 | 5420 | 5420 | 27 |
| 400 | 20240522 | 124300 | 2019281950 | 5420 | 5420 | 5420 | 5420 | 1184 |
| 401 | 20240522 | 124200 | 2012864670 | 5420 | 5420 | 5420 | 5420 | 230 |
| 402 | 20240522 | 124100 | 2011618070 | 5430 | 5430 | 5430 | 5430 | 2 |
| 403 | 20240522 | 124000 | 2011607210 | 5430 | 5430 | 5430 | 5430 | 27 |
| 404 | 20240522 | 123900 | 2011460600 | 5420 | 5430 | 5430 | 5420 | 54 |
| 405 | 20240522 | 123800 | 2011167420 | 5430 | 5430 | 5430 | 5430 | 110 |
| 406 | 20240522 | 123700 | 2010570120 | 5430 | 5430 | 5430 | 5420 | 60 |
| 407 | 20240522 | 123600 | 2010244620 | 5420 | 5420 | 5420 | 5420 | 84 |
| 408 | 20240522 | 123500 | 2009789340 | 5420 | 5430 | 5430 | 5420 | 653 |
| 409 | 20240522 | 123400 | 2006249980 | 5420 | 5410 | 5420 | 5410 | 871 |
| 410 | 20240522 | 123300 | 2001531900 | 5410 | 5410 | 5410 | 5410 | 0 |
| 411 | 20240522 | 123200 | 2001531900 | 5410 | 5420 | 5420 | 5400 | 14655 |
| 412 | 20240522 | 123100 | 1922247670 | 5410 | 5410 | 5420 | 5410 | 187 |
| 413 | 20240522 | 123000 | 1921235900 | 5410 | 5420 | 5420 | 5410 | 122 |
| 414 | 20240522 | 122900 | 1920574880 | 5430 | 5430 | 5430 | 5430 | 1 |
| 415 | 20240522 | 122800 | 1920569450 | 5410 | 5400 | 5410 | 5400 | 2208 |
| 416 | 20240522 | 122700 | 1908646190 | 5400 | 5410 | 5410 | 5400 | 5717 |
| 417 | 20240522 | 122600 | 1877764830 | 5420 | 5420 | 5420 | 5420 | 0 |
| 418 | 20240522 | 122500 | 1877764830 | 5420 | 5420 | 5420 | 5400 | 2938 |
| 419 | 20240522 | 122400 | 1861883120 | 5420 | 5430 | 5430 | 5420 | 909 |
| 420 | 20240522 | 122300 | 1856956190 | 5450 | 5450 | 5450 | 5430 | 18 |
| 421 | 20240522 | 122200 | 1856858110 | 5430 | 5450 | 5450 | 5420 | 1575 |
| 422 | 20240522 | 122100 | 1848303190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 423 | 20240522 | 122000 | 1848303190 | 5480 | 5430 | 5480 | 5430 | 2988 |
| 424 | 20240522 | 121900 | 1831983190 | 5410 | 5410 | 5410 | 5410 | 460 |
| 425 | 20240522 | 121800 | 1829494590 | 5410 | 5410 | 5410 | 5410 | 50 |
| 426 | 20240522 | 121700 | 1829224090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 427 | 20240522 | 121600 | 1829224090 | 5410 | 5420 | 5460 | 5410 | 5966 |
| 428 | 20240522 | 121500 | 1796922430 | 5420 | 5440 | 5450 | 5420 | 1169 |
| 429 | 20240522 | 121400 | 1790583170 | 5440 | 5440 | 5440 | 5440 | 102 |
| 430 | 20240522 | 121300 | 1790028290 | 5430 | 5430 | 5430 | 5430 | 860 |
| 431 | 20240522 | 121200 | 1785358490 | 5430 | 5440 | 5440 | 5430 | 560 |
| 432 | 20240522 | 121100 | 1782316690 | 5440 | 5440 | 5440 | 5440 | 27 |
| 433 | 20240522 | 121000 | 1782169810 | 5440 | 5440 | 5440 | 5440 | 0 |
| 434 | 20240522 | 120900 | 1782169810 | 5440 | 5430 | 5440 | 5430 | 114 |
| 435 | 20240522 | 120800 | 1781550720 | 5450 | 5440 | 5450 | 5440 | 12 |
| 436 | 20240522 | 120700 | 1781485330 | 5450 | 5440 | 5450 | 5420 | 1283 |
| 437 | 20240522 | 120600 | 1774520140 | 5460 | 5460 | 5460 | 5460 | 0 |
| 438 | 20240522 | 120500 | 1774520140 | 5460 | 5460 | 5460 | 5460 | 0 |
| 439 | 20240522 | 120400 | 1774520140 | 5460 | 5460 | 5460 | 5460 | 0 |
| 440 | 20240522 | 120300 | 1774520140 | 5460 | 5430 | 5460 | 5430 | 439 |
| 441 | 20240522 | 120200 | 1772136310 | 5430 | 5440 | 5440 | 5430 | 1233 |
| 442 | 20240522 | 120100 | 1765434790 | 5440 | 5430 | 5440 | 5430 | 235 |
| 443 | 20240522 | 120000 | 1764156760 | 5440 | 5440 | 5440 | 5440 | 0 |
| 444 | 20240522 | 115900 | 1764156760 | 5440 | 5440 | 5440 | 5440 | 6 |
| 445 | 20240522 | 115800 | 1764124120 | 5430 | 5430 | 5440 | 5430 | 70 |
| 446 | 20240522 | 115700 | 1763743920 | 5440 | 5440 | 5440 | 5440 | 100 |
| 447 | 20240522 | 115600 | 1763199920 | 5430 | 5440 | 5440 | 5430 | 1426 |
| 448 | 20240522 | 115500 | 1755450510 | 5440 | 5450 | 5450 | 5440 | 1032 |
| 449 | 20240522 | 115400 | 1749831880 | 5460 | 5460 | 5460 | 5460 | 64 |
| 450 | 20240522 | 115300 | 1749482440 | 5460 | 5460 | 5460 | 5460 | 25 |
| 451 | 20240522 | 115200 | 1749345940 | 5450 | 5450 | 5450 | 5450 | 0 |
| 452 | 20240522 | 115100 | 1749345940 | 5450 | 5450 | 5450 | 5450 | 0 |
| 453 | 20240522 | 115000 | 1749345940 | 5450 | 5450 | 5450 | 5450 | 40 |
| 454 | 20240522 | 114900 | 1749127940 | 5450 | 5450 | 5450 | 5450 | 0 |
| 455 | 20240522 | 114800 | 1749127940 | 5450 | 5470 | 5470 | 5450 | 15183 |
| 456 | 20240522 | 114700 | 1666361440 | 5460 | 5470 | 5470 | 5460 | 85 |
| 457 | 20240522 | 114600 | 1665896690 | 5470 | 5470 | 5470 | 5470 | 72 |
| 458 | 20240522 | 114500 | 1665502850 | 5470 | 5470 | 5470 | 5470 | 460 |
| 459 | 20240522 | 114400 | 1662986650 | 5470 | 5470 | 5470 | 5470 | 211 |
| 460 | 20240522 | 114300 | 1661832480 | 5460 | 5460 | 5460 | 5460 | 81 |
| 461 | 20240522 | 114200 | 1661390220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 462 | 20240522 | 114100 | 1661390220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 463 | 20240522 | 114000 | 1661390220 | 5460 | 5440 | 5460 | 5440 | 123 |
| 464 | 20240522 | 113900 | 1660718700 | 5460 | 5440 | 5460 | 5440 | 213 |
| 465 | 20240522 | 113800 | 1659555740 | 5440 | 5440 | 5440 | 5440 | 194 |
| 466 | 20240522 | 113700 | 1658500380 | 5470 | 5460 | 5470 | 5460 | 111 |
| 467 | 20240522 | 113600 | 1657894310 | 5460 | 5460 | 5460 | 5460 | 0 |
| 468 | 20240522 | 113500 | 1657894310 | 5460 | 5460 | 5460 | 5460 | 52 |
| 469 | 20240522 | 113400 | 1657610390 | 5460 | 5430 | 5460 | 5430 | 405 |
| 470 | 20240522 | 113300 | 1655409940 | 5430 | 5440 | 5440 | 5430 | 307 |
| 471 | 20240522 | 113200 | 1653741090 | 5430 | 5440 | 5440 | 5430 | 236 |
| 472 | 20240522 | 113100 | 1652459520 | 5430 | 5440 | 5440 | 5430 | 225 |
| 473 | 20240522 | 113000 | 1651237560 | 5430 | 5440 | 5440 | 5430 | 3133 |
| 474 | 20240522 | 112900 | 1634216870 | 5440 | 5460 | 5460 | 5440 | 973 |
| 475 | 20240522 | 112800 | 1628920120 | 5450 | 5450 | 5450 | 5450 | 0 |
| 476 | 20240522 | 112700 | 1628920120 | 5450 | 5460 | 5460 | 5450 | 827 |
| 477 | 20240522 | 112600 | 1624412340 | 5460 | 5470 | 5470 | 5460 | 67 |
| 478 | 20240522 | 112500 | 1624046050 | 5450 | 5450 | 5470 | 5450 | 470 |
| 479 | 20240522 | 112400 | 1621479650 | 5450 | 5470 | 5470 | 5450 | 3169 |
| 480 | 20240522 | 112300 | 1604190190 | 5470 | 5470 | 5470 | 5470 | 558 |
| 481 | 20240522 | 112200 | 1601137930 | 5470 | 5470 | 5480 | 5470 | 1576 |
| 482 | 20240522 | 112100 | 1592517030 | 5480 | 5480 | 5480 | 5480 | 167 |
| 483 | 20240522 | 112000 | 1591601870 | 5480 | 5470 | 5480 | 5470 | 170 |
| 484 | 20240522 | 111900 | 1590670280 | 5480 | 5480 | 5480 | 5480 | 294 |
| 485 | 20240522 | 111800 | 1589059160 | 5480 | 5480 | 5500 | 5480 | 110 |
| 486 | 20240522 | 111700 | 1588456320 | 5500 | 5490 | 5500 | 5490 | 4255 |
| 487 | 20240522 | 111600 | 1565055860 | 5490 | 5490 | 5490 | 5490 | 100 |
| 488 | 20240522 | 111500 | 1564506860 | 5500 | 5500 | 5500 | 5490 | 1334 |
| 489 | 20240522 | 111400 | 1557170090 | 5490 | 5490 | 5490 | 5490 | 223 |
| 490 | 20240522 | 111300 | 1555945820 | 5490 | 5490 | 5500 | 5490 | 1006 |
| 491 | 20240522 | 111200 | 1550422870 | 5490 | 5490 | 5490 | 5490 | 14 |
| 492 | 20240522 | 111100 | 1550346010 | 5490 | 5490 | 5490 | 5490 | 1 |
| 493 | 20240522 | 111000 | 1550340520 | 5480 | 5480 | 5480 | 5480 | 245 |
| 494 | 20240522 | 110900 | 1548997920 | 5480 | 5480 | 5480 | 5470 | 334 |
| 495 | 20240522 | 110800 | 1547167790 | 5480 | 5480 | 5480 | 5480 | 651 |
| 496 | 20240522 | 110700 | 1543600310 | 5480 | 5480 | 5480 | 5480 | 275 |
| 497 | 20240522 | 110600 | 1542093310 | 5480 | 5480 | 5480 | 5480 | 5 |
| 498 | 20240522 | 110500 | 1542065910 | 5480 | 5480 | 5480 | 5480 | 130 |
| 499 | 20240522 | 110400 | 1541353510 | 5480 | 5480 | 5480 | 5470 | 123 |
| 500 | 20240522 | 110300 | 1540680470 | 5480 | 5470 | 5480 | 5470 | 421 |
| 501 | 20240522 | 110200 | 1538377400 | 5460 | 5460 | 5460 | 5460 | 163 |
| 502 | 20240522 | 110100 | 1537487420 | 5470 | 5460 | 5470 | 5460 | 137 |
| 503 | 20240522 | 110000 | 1536739390 | 5460 | 5470 | 5470 | 5460 | 2193 |
| 504 | 20240522 | 105900 | 1524754110 | 5480 | 5480 | 5480 | 5480 | 24 |
| 505 | 20240522 | 105800 | 1524622590 | 5480 | 5470 | 5480 | 5470 | 680 |
| 506 | 20240522 | 105700 | 1520898490 | 5470 | 5470 | 5470 | 5470 | 184 |
| 507 | 20240522 | 105600 | 1519892010 | 5470 | 5480 | 5480 | 5470 | 361 |
| 508 | 20240522 | 105500 | 1517914340 | 5480 | 5480 | 5480 | 5480 | 102 |
| 509 | 20240522 | 105400 | 1517355380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 510 | 20240522 | 105300 | 1517355380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 511 | 20240522 | 105200 | 1517355380 | 5480 | 5480 | 5480 | 5480 | 30 |
| 512 | 20240522 | 105100 | 1517190980 | 5480 | 5480 | 5480 | 5480 | 1 |
| 513 | 20240522 | 105000 | 1517185500 | 5470 | 5470 | 5470 | 5470 | 132 |
| 514 | 20240522 | 104900 | 1516463460 | 5480 | 5470 | 5480 | 5470 | 1228 |
| 515 | 20240522 | 104800 | 1509745290 | 5470 | 5470 | 5470 | 5470 | 9 |
| 516 | 20240522 | 104700 | 1509696060 | 5470 | 5470 | 5470 | 5470 | 111 |
| 517 | 20240522 | 104600 | 1509088890 | 5470 | 5470 | 5470 | 5470 | 773 |
| 518 | 20240522 | 104500 | 1504860580 | 5480 | 5480 | 5480 | 5480 | 2 |
| 519 | 20240522 | 104400 | 1504849620 | 5480 | 5480 | 5480 | 5480 | 103 |
| 520 | 20240522 | 104300 | 1504285180 | 5480 | 5470 | 5480 | 5470 | 399 |
| 521 | 20240522 | 104200 | 1502102320 | 5470 | 5490 | 5490 | 5470 | 2085 |
| 522 | 20240522 | 104100 | 1490688220 | 5480 | 5500 | 5500 | 5480 | 1988 |
| 523 | 20240522 | 104000 | 1479784130 | 5490 | 5490 | 5500 | 5490 | 2509 |
| 524 | 20240522 | 103900 | 1465996160 | 5500 | 5460 | 5500 | 5460 | 3531 |
| 525 | 20240522 | 103800 | 1446630310 | 5460 | 5460 | 5460 | 5460 | 1101 |
| 526 | 20240522 | 103700 | 1440618850 | 5460 | 5450 | 5460 | 5450 | 919 |
| 527 | 20240522 | 103600 | 1435609610 | 5450 | 5440 | 5450 | 5440 | 516 |
| 528 | 20240522 | 103500 | 1432802070 | 5450 | 5440 | 5450 | 5440 | 1165 |
| 529 | 20240522 | 103400 | 1426464440 | 5440 | 5440 | 5440 | 5440 | 30 |
| 530 | 20240522 | 103300 | 1426301240 | 5430 | 5440 | 5440 | 5430 | 177 |
| 531 | 20240522 | 103200 | 1425339910 | 5440 | 5440 | 5440 | 5440 | 14 |
| 532 | 20240522 | 103100 | 1425263750 | 5440 | 5440 | 5440 | 5440 | 1 |
| 533 | 20240522 | 103000 | 1425258310 | 5440 | 5440 | 5440 | 5430 | 39 |
| 534 | 20240522 | 102900 | 1425046180 | 5430 | 5430 | 5430 | 5430 | 25 |
| 535 | 20240522 | 102800 | 1424910430 | 5430 | 5440 | 5440 | 5430 | 146 |
| 536 | 20240522 | 102700 | 1424116600 | 5430 | 5420 | 5430 | 5420 | 95 |
| 537 | 20240522 | 102600 | 1423600780 | 5430 | 5410 | 5430 | 5410 | 126 |
| 538 | 20240522 | 102500 | 1422919080 | 5410 | 5410 | 5410 | 5410 | 106 |
| 539 | 20240522 | 102400 | 1422345620 | 5410 | 5420 | 5420 | 5410 | 3087 |
| 540 | 20240522 | 102300 | 1405637300 | 5430 | 5430 | 5430 | 5420 | 311 |
| 541 | 20240522 | 102200 | 1403951570 | 5420 | 5440 | 5440 | 5420 | 2521 |
| 542 | 20240522 | 102100 | 1390284180 | 5430 | 5430 | 5440 | 5420 | 5252 |
| 543 | 20240522 | 102000 | 1361807650 | 5430 | 5430 | 5430 | 5430 | 750 |
| 544 | 20240522 | 101900 | 1357735150 | 5430 | 5430 | 5430 | 5430 | 239 |
| 545 | 20240522 | 101800 | 1356437380 | 5440 | 5430 | 5440 | 5430 | 379 |
| 546 | 20240522 | 101700 | 1354379370 | 5430 | 5450 | 5450 | 5430 | 2103 |
| 547 | 20240522 | 101600 | 1342940210 | 5460 | 5460 | 5460 | 5450 | 52 |
| 548 | 20240522 | 101500 | 1342656320 | 5440 | 5460 | 5460 | 5440 | 1563 |
| 549 | 20240522 | 101400 | 1334151260 | 5460 | 5460 | 5460 | 5450 | 472 |
| 550 | 20240522 | 101300 | 1331576960 | 5460 | 5460 | 5460 | 5450 | 458 |
| 551 | 20240522 | 101200 | 1329076290 | 5460 | 5460 | 5460 | 5460 | 1 |
| 552 | 20240522 | 101100 | 1329070830 | 5440 | 5450 | 5450 | 5440 | 1014 |
| 553 | 20240522 | 101000 | 1323552370 | 5450 | 5440 | 5450 | 5440 | 107 |
| 554 | 20240522 | 100900 | 1322970240 | 5440 | 5450 | 5450 | 5440 | 553 |
| 555 | 20240522 | 100800 | 1319959920 | 5450 | 5450 | 5460 | 5440 | 1202 |
| 556 | 20240522 | 100700 | 1313410910 | 5450 | 5440 | 5450 | 5440 | 342 |
| 557 | 20240522 | 100600 | 1311550260 | 5440 | 5440 | 5440 | 5440 | 324 |
| 558 | 20240522 | 100500 | 1309787700 | 5430 | 5440 | 5440 | 5430 | 936 |
| 559 | 20240522 | 100400 | 1304703110 | 5440 | 5440 | 5440 | 5440 | 1246 |
| 560 | 20240522 | 100300 | 1297924870 | 5450 | 5440 | 5450 | 5430 | 1062 |
| 561 | 20240522 | 100200 | 1292142640 | 5440 | 5440 | 5440 | 5440 | 330 |
| 562 | 20240522 | 100100 | 1290347440 | 5440 | 5460 | 5460 | 5440 | 1870 |
| 563 | 20240522 | 100000 | 1280169360 | 5460 | 5450 | 5460 | 5450 | 1052 |
| 564 | 20240522 | 095900 | 1274435940 | 5450 | 5460 | 5460 | 5450 | 285 |
| 565 | 20240522 | 095800 | 1272880580 | 5450 | 5460 | 5460 | 5450 | 1243 |
| 566 | 20240522 | 095700 | 1266101150 | 5460 | 5470 | 5480 | 5450 | 4600 |
| 567 | 20240522 | 095600 | 1240978600 | 5470 | 5460 | 5480 | 5460 | 2199 |
| 568 | 20240522 | 095500 | 1228967000 | 5460 | 5430 | 5460 | 5430 | 2886 |
| 569 | 20240522 | 095400 | 1213224990 | 5430 | 5490 | 5500 | 5430 | 9933 |
| 570 | 20240522 | 095300 | 1158996530 | 5490 | 5510 | 5560 | 5480 | 28122 |
| 571 | 20240522 | 095200 | 1003596900 | 5520 | 5420 | 5520 | 5410 | 10186 |
| 572 | 20240522 | 095100 | 947709910 | 5410 | 5420 | 5420 | 5410 | 819 |
| 573 | 20240522 | 095000 | 943271060 | 5420 | 5420 | 5420 | 5420 | 100 |
| 574 | 20240522 | 094900 | 942729060 | 5420 | 5420 | 5420 | 5420 | 370 |
| 575 | 20240522 | 094800 | 940723660 | 5420 | 5410 | 5420 | 5410 | 356 |
| 576 | 20240522 | 094700 | 938797180 | 5420 | 5410 | 5420 | 5400 | 429 |
| 577 | 20240522 | 094600 | 936479950 | 5400 | 5400 | 5400 | 5400 | 1 |
| 578 | 20240522 | 094500 | 936474550 | 5400 | 5390 | 5400 | 5390 | 2184 |
| 579 | 20240522 | 094400 | 924684220 | 5390 | 5380 | 5390 | 5380 | 369 |
| 580 | 20240522 | 094300 | 922698940 | 5390 | 5400 | 5400 | 5390 | 910 |
| 581 | 20240522 | 094200 | 917792890 | 5390 | 5380 | 5400 | 5380 | 396 |
| 582 | 20240522 | 094100 | 915659880 | 5400 | 5390 | 5400 | 5380 | 121 |
| 583 | 20240522 | 094000 | 915007620 | 5390 | 5390 | 5390 | 5390 | 207 |
| 584 | 20240522 | 093900 | 913891890 | 5390 | 5370 | 5390 | 5360 | 1193 |
| 585 | 20240522 | 093800 | 907484360 | 5370 | 5380 | 5380 | 5370 | 4606 |
| 586 | 20240522 | 093700 | 882743150 | 5380 | 5390 | 5390 | 5380 | 805 |
| 587 | 20240522 | 093600 | 878409210 | 5370 | 5380 | 5380 | 5370 | 3614 |
| 588 | 20240522 | 093500 | 858973830 | 5380 | 5390 | 5390 | 5380 | 2359 |
| 589 | 20240522 | 093400 | 846277900 | 5390 | 5420 | 5420 | 5390 | 4158 |
| 590 | 20240522 | 093300 | 823782860 | 5430 | 5440 | 5450 | 5430 | 4304 |
| 591 | 20240522 | 093200 | 800396950 | 5430 | 5440 | 5450 | 5430 | 717 |
| 592 | 20240522 | 093100 | 796499480 | 5450 | 5440 | 5450 | 5430 | 1628 |
| 593 | 20240522 | 093000 | 787643110 | 5440 | 5440 | 5440 | 5430 | 2196 |
| 594 | 20240522 | 092900 | 775700110 | 5440 | 5420 | 5440 | 5420 | 503 |
| 595 | 20240522 | 092800 | 772966110 | 5420 | 5410 | 5420 | 5410 | 307 |
| 596 | 20240522 | 092700 | 771304940 | 5410 | 5410 | 5420 | 5410 | 1391 |
| 597 | 20240522 | 092600 | 763777010 | 5400 | 5380 | 5400 | 5370 | 1360 |
| 598 | 20240522 | 092500 | 756449470 | 5380 | 5380 | 5380 | 5360 | 801 |
| 599 | 20240522 | 092400 | 752144100 | 5380 | 5370 | 5380 | 5350 | 3768 |
| 600 | 20240522 | 092300 | 731958870 | 5370 | 5380 | 5390 | 5370 | 1706 |
| 601 | 20240522 | 092200 | 722779030 | 5380 | 5380 | 5380 | 5370 | 910 |
| 602 | 20240522 | 092100 | 717890590 | 5400 | 5390 | 5400 | 5360 | 6034 |
| 603 | 20240522 | 092000 | 685522090 | 5390 | 5390 | 5400 | 5390 | 738 |
| 604 | 20240522 | 091900 | 681541450 | 5390 | 5390 | 5400 | 5360 | 1800 |
| 605 | 20240522 | 091800 | 671872100 | 5390 | 5370 | 5390 | 5370 | 5249 |
| 606 | 20240522 | 091700 | 643679610 | 5370 | 5370 | 5370 | 5360 | 4129 |
| 607 | 20240522 | 091600 | 621531010 | 5380 | 5360 | 5390 | 5360 | 912 |
| 608 | 20240522 | 091500 | 616625730 | 5360 | 5370 | 5370 | 5350 | 10526 |
| 609 | 20240522 | 091400 | 560214310 | 5360 | 5380 | 5400 | 5350 | 5911 |
| 610 | 20240522 | 091300 | 528476930 | 5380 | 5400 | 5400 | 5370 | 5451 |
| 611 | 20240522 | 091200 | 499116220 | 5400 | 5440 | 5440 | 5400 | 11395 |
| 612 | 20240522 | 091100 | 437347580 | 5430 | 5470 | 5470 | 5430 | 3858 |
| 613 | 20240522 | 091000 | 416290370 | 5470 | 5460 | 5470 | 5440 | 4879 |
| 614 | 20240522 | 090900 | 389709080 | 5460 | 5470 | 5470 | 5460 | 3314 |
| 615 | 20240522 | 090800 | 371606950 | 5460 | 5470 | 5480 | 5460 | 2037 |
| 616 | 20240522 | 090700 | 360461800 | 5480 | 5460 | 5490 | 5460 | 3611 |
| 617 | 20240522 | 090600 | 340702060 | 5460 | 5460 | 5460 | 5430 | 5068 |
| 618 | 20240522 | 090500 | 313158780 | 5460 | 5440 | 5460 | 5430 | 6233 |
| 619 | 20240522 | 090400 | 279186600 | 5460 | 5470 | 5490 | 5450 | 7006 |
| 620 | 20240522 | 090300 | 240930870 | 5490 | 5500 | 5500 | 5470 | 7683 |
| 621 | 20240522 | 090200 | 198735840 | 5500 | 5450 | 5500 | 5450 | 8226 |
| 622 | 20240522 | 090100 | 153738780 | 5450 | 5450 | 5460 | 5420 | 7878 |
| 623 | 20240522 | 090000 | 110832750 | 5470 | 5420 | 5470 | 5420 | 20417 |