31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 3 | 20240522 | 192600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20240522 | 192500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20240522 | 192400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20240522 | 192300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20240522 | 192200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20240522 | 192100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20240522 | 192000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20240522 | 191900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20240522 | 191800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20240522 | 191700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20240522 | 191600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20240522 | 191500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20240522 | 191400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20240522 | 191300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20240522 | 191200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20240522 | 191100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20240522 | 191000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20240522 | 190900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20240522 | 190800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20240522 | 190700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20240522 | 190600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20240522 | 190500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20240522 | 190400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20240522 | 190300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20240522 | 190200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20240522 | 190100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20240522 | 190000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20240522 | 185900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20240522 | 185800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20240522 | 185700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 33 | 20240522 | 185600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20240522 | 185500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20240522 | 185400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20240522 | 185300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20240522 | 185200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20240522 | 185100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20240522 | 185000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20240522 | 184900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20240522 | 184800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20240522 | 184700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20240522 | 184600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20240522 | 184500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20240522 | 184400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20240522 | 184300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20240522 | 184200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20240522 | 184100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20240522 | 184000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20240522 | 183900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20240522 | 183800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20240522 | 183700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20240522 | 183600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20240522 | 183500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20240522 | 183400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20240522 | 183300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20240522 | 183200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20240522 | 183100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20240522 | 183000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20240522 | 182900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20240522 | 182800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20240522 | 182700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 63 | 20240522 | 182600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20240522 | 182500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20240522 | 182400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20240522 | 182300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20240522 | 182200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20240522 | 182100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20240522 | 182000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20240522 | 181900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20240522 | 181800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20240522 | 181700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20240522 | 181600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20240522 | 181500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20240522 | 181400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20240522 | 181300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20240522 | 181200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20240522 | 181100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20240522 | 181000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20240522 | 180900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20240522 | 180800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20240522 | 180700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20240522 | 180600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20240522 | 180500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20240522 | 180400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20240522 | 180300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20240522 | 180200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20240522 | 180100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20240522 | 180000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20240522 | 175900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20240522 | 175800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20240522 | 175700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 93 | 20240522 | 175600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20240522 | 175500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20240522 | 175400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20240522 | 175300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20240522 | 175200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20240522 | 175100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20240522 | 175000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20240522 | 174900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20240522 | 174800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20240522 | 174700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20240522 | 174600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20240522 | 174500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20240522 | 174400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20240522 | 174300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20240522 | 174200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20240522 | 174100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20240522 | 174000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20240522 | 173900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20240522 | 173800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20240522 | 173700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20240522 | 173600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20240522 | 173500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20240522 | 173400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20240522 | 173300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20240522 | 173200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20240522 | 173100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20240522 | 173000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20240522 | 172900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20240522 | 172800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20240522 | 172700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 123 | 20240522 | 172600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20240522 | 172500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20240522 | 172400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20240522 | 172300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20240522 | 172200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20240522 | 172100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20240522 | 172000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20240522 | 171900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20240522 | 171800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20240522 | 171700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20240522 | 171600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20240522 | 171500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20240522 | 171400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20240522 | 171300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20240522 | 171200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20240522 | 171100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20240522 | 171000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20240522 | 170900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20240522 | 170800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20240522 | 170700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20240522 | 170600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20240522 | 170500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20240522 | 170400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20240522 | 170300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20240522 | 170200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20240522 | 170100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20240522 | 170000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20240522 | 165900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20240522 | 165800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20240522 | 165700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 153 | 20240522 | 165600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20240522 | 165500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20240522 | 165400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20240522 | 165300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20240522 | 165200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20240522 | 165100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20240522 | 165000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20240522 | 164900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20240522 | 164800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20240522 | 164700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20240522 | 164600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20240522 | 164500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20240522 | 164400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20240522 | 164300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20240522 | 164200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20240522 | 164100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20240522 | 164000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20240522 | 163900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20240522 | 163800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20240522 | 163700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20240522 | 163600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20240522 | 163500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20240522 | 163400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20240522 | 163300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20240522 | 163200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20240522 | 163100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20240522 | 163000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20240522 | 162900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20240522 | 162800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20240522 | 162700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 183 | 20240522 | 162600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20240522 | 162500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20240522 | 162400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20240522 | 162300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20240522 | 162200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20240522 | 162100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20240522 | 162000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20240522 | 161900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20240522 | 161800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20240522 | 161700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20240522 | 161600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20240522 | 161500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20240522 | 161400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20240522 | 161300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20240522 | 161200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20240522 | 161100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20240522 | 161000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20240522 | 160900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20240522 | 160800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20240522 | 160700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20240522 | 160600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20240522 | 160500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20240522 | 160400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20240522 | 160300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20240522 | 160200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20240522 | 160100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20240522 | 160000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20240522 | 155900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20240522 | 155800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20240522 | 155700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 213 | 20240522 | 155600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20240522 | 155500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20240522 | 155400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20240522 | 155300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20240522 | 155200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20240522 | 155100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20240522 | 155000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20240522 | 154900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20240522 | 154800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20240522 | 154700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20240522 | 154600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20240522 | 154500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20240522 | 154400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20240522 | 154300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20240522 | 154200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20240522 | 154100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 229 | 20240522 | 154000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 230 | 20240522 | 153900 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 231 | 20240522 | 153800 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 232 | 20240522 | 153700 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 233 | 20240522 | 153600 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 234 | 20240522 | 153500 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 235 | 20240522 | 153400 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 236 | 20240522 | 153300 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 237 | 20240522 | 153200 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 238 | 20240522 | 153100 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 0 |
| 239 | 20240522 | 153000 | 2250202715 | 3695 | 3695 | 3695 | 3695 | 31007 |
| 240 | 20240522 | 152900 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20240522 | 152800 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20240522 | 152700 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 243 | 20240522 | 152600 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240522 | 152500 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20240522 | 152400 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20240522 | 152300 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20240522 | 152200 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20240522 | 152100 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20240522 | 152000 | 2135631850 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20240522 | 151900 | 2135631850 | 3700 | 3700 | 3700 | 3690 | 790 |
| 251 | 20240522 | 151800 | 2132709160 | 3695 | 3685 | 3695 | 3685 | 9727 |
| 252 | 20240522 | 151700 | 2096791305 | 3685 | 3685 | 3690 | 3685 | 608 |
| 253 | 20240522 | 151600 | 2094548235 | 3685 | 3690 | 3695 | 3685 | 1783 |
| 254 | 20240522 | 151500 | 2087967325 | 3690 | 3690 | 3690 | 3685 | 2198 |
| 255 | 20240522 | 151400 | 2079863110 | 3685 | 3690 | 3690 | 3685 | 1535 |
| 256 | 20240522 | 151300 | 2074199470 | 3685 | 3690 | 3690 | 3685 | 1698 |
| 257 | 20240522 | 151200 | 2067934330 | 3685 | 3685 | 3690 | 3685 | 5760 |
| 258 | 20240522 | 151100 | 2046682505 | 3690 | 3685 | 3690 | 3685 | 1131 |
| 259 | 20240522 | 151000 | 2042510930 | 3685 | 3685 | 3690 | 3685 | 1683 |
| 260 | 20240522 | 150900 | 2036308485 | 3690 | 3690 | 3690 | 3690 | 671 |
| 261 | 20240522 | 150800 | 2033832495 | 3690 | 3685 | 3690 | 3685 | 1699 |
| 262 | 20240522 | 150700 | 2027563685 | 3690 | 3690 | 3690 | 3685 | 1125 |
| 263 | 20240522 | 150600 | 2023413335 | 3690 | 3690 | 3690 | 3685 | 3075 |
| 264 | 20240522 | 150500 | 2012066880 | 3690 | 3690 | 3690 | 3690 | 2083 |
| 265 | 20240522 | 150400 | 2004380610 | 3690 | 3690 | 3690 | 3685 | 1557 |
| 266 | 20240522 | 150300 | 1998635430 | 3690 | 3690 | 3690 | 3685 | 895 |
| 267 | 20240522 | 150200 | 1995333160 | 3690 | 3690 | 3690 | 3685 | 2641 |
| 268 | 20240522 | 150100 | 1985588925 | 3690 | 3685 | 3690 | 3685 | 526 |
| 269 | 20240522 | 150000 | 1983648030 | 3690 | 3690 | 3690 | 3685 | 452 |
| 270 | 20240522 | 145900 | 1981982110 | 3690 | 3685 | 3690 | 3685 | 401 |
| 271 | 20240522 | 145800 | 1980503660 | 3685 | 3685 | 3690 | 3685 | 1430 |
| 272 | 20240522 | 145700 | 1975228985 | 3685 | 3685 | 3685 | 3685 | 150 |
| 273 | 20240522 | 145600 | 1974676235 | 3685 | 3690 | 3690 | 3685 | 595 |
| 274 | 20240522 | 145500 | 1972483535 | 3690 | 3685 | 3690 | 3685 | 3637 |
| 275 | 20240522 | 145400 | 1959080965 | 3690 | 3685 | 3690 | 3685 | 694 |
| 276 | 20240522 | 145300 | 1956523565 | 3685 | 3685 | 3685 | 3685 | 527 |
| 277 | 20240522 | 145200 | 1954581570 | 3685 | 3685 | 3690 | 3685 | 1185 |
| 278 | 20240522 | 145100 | 1950214840 | 3685 | 3685 | 3685 | 3685 | 382 |
| 279 | 20240522 | 145000 | 1948807170 | 3685 | 3685 | 3685 | 3685 | 1571 |
| 280 | 20240522 | 144900 | 1943018035 | 3685 | 3685 | 3685 | 3685 | 177 |
| 281 | 20240522 | 144800 | 1942365790 | 3685 | 3685 | 3685 | 3685 | 280 |
| 282 | 20240522 | 144700 | 1941333990 | 3685 | 3685 | 3685 | 3685 | 125 |
| 283 | 20240522 | 144600 | 1940873365 | 3690 | 3690 | 3690 | 3690 | 1 |
| 284 | 20240522 | 144500 | 1940869675 | 3690 | 3685 | 3690 | 3685 | 1301 |
| 285 | 20240522 | 144400 | 1936074540 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20240522 | 144300 | 1936074540 | 3685 | 3685 | 3685 | 3685 | 453 |
| 287 | 20240522 | 144200 | 1934405235 | 3685 | 3685 | 3685 | 3685 | 200 |
| 288 | 20240522 | 144100 | 1933668235 | 3685 | 3685 | 3685 | 3685 | 1386 |
| 289 | 20240522 | 144000 | 1928560825 | 3685 | 3685 | 3685 | 3685 | 723 |
| 290 | 20240522 | 143900 | 1925896570 | 3685 | 3685 | 3685 | 3685 | 4916 |
| 291 | 20240522 | 143800 | 1907781110 | 3685 | 3685 | 3690 | 3685 | 2356 |
| 292 | 20240522 | 143700 | 1899098115 | 3690 | 3690 | 3690 | 3685 | 332 |
| 293 | 20240522 | 143600 | 1897874045 | 3690 | 3690 | 3690 | 3690 | 249 |
| 294 | 20240522 | 143500 | 1896955235 | 3690 | 3690 | 3690 | 3690 | 140 |
| 295 | 20240522 | 143400 | 1896438635 | 3690 | 3685 | 3690 | 3685 | 4242 |
| 296 | 20240522 | 143300 | 1880805670 | 3685 | 3685 | 3685 | 3680 | 1400 |
| 297 | 20240522 | 143200 | 1875647390 | 3685 | 3680 | 3685 | 3680 | 272 |
| 298 | 20240522 | 143100 | 1874645200 | 3685 | 3680 | 3685 | 3680 | 255 |
| 299 | 20240522 | 143000 | 1873705700 | 3685 | 3675 | 3685 | 3675 | 738 |
| 300 | 20240522 | 142900 | 1870988715 | 3685 | 3680 | 3685 | 3675 | 438 |
| 301 | 20240522 | 142800 | 1869376700 | 3680 | 3675 | 3680 | 3675 | 237 |
| 302 | 20240522 | 142700 | 1868505680 | 3685 | 3685 | 3685 | 3685 | 100 |
| 303 | 20240522 | 142600 | 1868137180 | 3675 | 3680 | 3680 | 3675 | 251 |
| 304 | 20240522 | 142500 | 1867214485 | 3675 | 3675 | 3675 | 3675 | 237 |
| 305 | 20240522 | 142400 | 1866343510 | 3685 | 3675 | 3685 | 3675 | 5 |
| 306 | 20240522 | 142300 | 1866325105 | 3685 | 3680 | 3685 | 3675 | 247 |
| 307 | 20240522 | 142200 | 1865416490 | 3680 | 3680 | 3680 | 3670 | 13223 |
| 308 | 20240522 | 142100 | 1816788475 | 3680 | 3685 | 3685 | 3680 | 726 |
| 309 | 20240522 | 142000 | 1814114305 | 3685 | 3685 | 3685 | 3685 | 30 |
| 310 | 20240522 | 141900 | 1814003755 | 3680 | 3685 | 3685 | 3680 | 3195 |
| 311 | 20240522 | 141800 | 1802231375 | 3685 | 3685 | 3685 | 3685 | 1589 |
| 312 | 20240522 | 141700 | 1796375910 | 3685 | 3690 | 3690 | 3685 | 2063 |
| 313 | 20240522 | 141600 | 1788772950 | 3685 | 3685 | 3690 | 3685 | 410 |
| 314 | 20240522 | 141500 | 1787261475 | 3690 | 3690 | 3690 | 3685 | 1186 |
| 315 | 20240522 | 141400 | 1782888785 | 3690 | 3690 | 3690 | 3685 | 375 |
| 316 | 20240522 | 141300 | 1781506160 | 3690 | 3685 | 3690 | 3685 | 655 |
| 317 | 20240522 | 141200 | 1779091400 | 3690 | 3685 | 3690 | 3685 | 707 |
| 318 | 20240522 | 141100 | 1776485070 | 3690 | 3690 | 3690 | 3690 | 201 |
| 319 | 20240522 | 141000 | 1775743380 | 3690 | 3690 | 3690 | 3690 | 226 |
| 320 | 20240522 | 140900 | 1774909440 | 3695 | 3695 | 3695 | 3695 | 219 |
| 321 | 20240522 | 140800 | 1774100235 | 3690 | 3685 | 3690 | 3680 | 2138 |
| 322 | 20240522 | 140700 | 1766219610 | 3685 | 3685 | 3685 | 3685 | 341 |
| 323 | 20240522 | 140600 | 1764963025 | 3685 | 3685 | 3685 | 3680 | 694 |
| 324 | 20240522 | 140500 | 1762406840 | 3685 | 3685 | 3685 | 3685 | 332 |
| 325 | 20240522 | 140400 | 1761183420 | 3685 | 3685 | 3685 | 3685 | 329 |
| 326 | 20240522 | 140300 | 1759971055 | 3685 | 3680 | 3685 | 3680 | 356 |
| 327 | 20240522 | 140200 | 1758660395 | 3685 | 3680 | 3685 | 3680 | 2853 |
| 328 | 20240522 | 140100 | 1748159855 | 3680 | 3680 | 3680 | 3680 | 199 |
| 329 | 20240522 | 140000 | 1747427535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 330 | 20240522 | 135900 | 1747427535 | 3685 | 3685 | 3685 | 3685 | 0 |
| 331 | 20240522 | 135800 | 1747427535 | 3685 | 3685 | 3685 | 3685 | 684 |
| 332 | 20240522 | 135700 | 1744906995 | 3685 | 3675 | 3685 | 3675 | 2654 |
| 333 | 20240522 | 135600 | 1735139605 | 3675 | 3680 | 3680 | 3675 | 2466 |
| 334 | 20240522 | 135500 | 1726065910 | 3675 | 3685 | 3685 | 3675 | 1741 |
| 335 | 20240522 | 135400 | 1719659010 | 3680 | 3680 | 3680 | 3680 | 1314 |
| 336 | 20240522 | 135300 | 1714823490 | 3680 | 3680 | 3680 | 3680 | 0 |
| 337 | 20240522 | 135200 | 1714823490 | 3680 | 3685 | 3685 | 3680 | 276 |
| 338 | 20240522 | 135100 | 1713807805 | 3685 | 3685 | 3685 | 3685 | 184 |
| 339 | 20240522 | 135000 | 1713129765 | 3675 | 3690 | 3690 | 3675 | 169 |
| 340 | 20240522 | 134900 | 1712508365 | 3680 | 3690 | 3690 | 3680 | 20359 |
| 341 | 20240522 | 134800 | 1637501280 | 3695 | 3690 | 3695 | 3690 | 158 |
| 342 | 20240522 | 134700 | 1636918245 | 3690 | 3690 | 3690 | 3690 | 333 |
| 343 | 20240522 | 134600 | 1635689475 | 3690 | 3695 | 3695 | 3690 | 272 |
| 344 | 20240522 | 134500 | 1634685790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 345 | 20240522 | 134400 | 1634685790 | 3690 | 3695 | 3695 | 3690 | 1176 |
| 346 | 20240522 | 134300 | 1630345765 | 3690 | 3695 | 3695 | 3690 | 3237 |
| 347 | 20240522 | 134200 | 1618400060 | 3690 | 3690 | 3690 | 3685 | 2210 |
| 348 | 20240522 | 134100 | 1610245870 | 3690 | 3685 | 3690 | 3685 | 1147 |
| 349 | 20240522 | 134000 | 1606014375 | 3685 | 3685 | 3685 | 3685 | 387 |
| 350 | 20240522 | 133900 | 1604588280 | 3685 | 3685 | 3685 | 3685 | 327 |
| 351 | 20240522 | 133800 | 1603383285 | 3685 | 3690 | 3690 | 3685 | 3256 |
| 352 | 20240522 | 133700 | 1591384225 | 3690 | 3685 | 3690 | 3685 | 676 |
| 353 | 20240522 | 133600 | 1588892665 | 3685 | 3685 | 3685 | 3685 | 266 |
| 354 | 20240522 | 133500 | 1587912455 | 3685 | 3690 | 3690 | 3685 | 1765 |
| 355 | 20240522 | 133400 | 1581402930 | 3685 | 3685 | 3685 | 3685 | 314 |
| 356 | 20240522 | 133300 | 1580245840 | 3690 | 3685 | 3690 | 3685 | 589 |
| 357 | 20240522 | 133200 | 1578074370 | 3685 | 3685 | 3690 | 3685 | 558 |
| 358 | 20240522 | 133100 | 1576017640 | 3685 | 3690 | 3690 | 3685 | 324 |
| 359 | 20240522 | 133000 | 1574823695 | 3685 | 3685 | 3685 | 3685 | 471 |
| 360 | 20240522 | 132900 | 1573088060 | 3685 | 3685 | 3685 | 3685 | 243 |
| 361 | 20240522 | 132800 | 1572192605 | 3690 | 3685 | 3690 | 3685 | 1481 |
| 362 | 20240522 | 132700 | 1566732425 | 3685 | 3685 | 3685 | 3685 | 309 |
| 363 | 20240522 | 132600 | 1565593760 | 3685 | 3685 | 3690 | 3685 | 332 |
| 364 | 20240522 | 132500 | 1564370335 | 3685 | 3690 | 3690 | 3685 | 1318 |
| 365 | 20240522 | 132400 | 1559512505 | 3685 | 3690 | 3690 | 3685 | 422 |
| 366 | 20240522 | 132300 | 1557957180 | 3685 | 3685 | 3685 | 3685 | 232 |
| 367 | 20240522 | 132200 | 1557102260 | 3685 | 3685 | 3685 | 3685 | 657 |
| 368 | 20240522 | 132100 | 1554681215 | 3690 | 3690 | 3690 | 3690 | 4458 |
| 369 | 20240522 | 132000 | 1538231195 | 3690 | 3690 | 3690 | 3690 | 10 |
| 370 | 20240522 | 131900 | 1538194295 | 3695 | 3690 | 3695 | 3690 | 533 |
| 371 | 20240522 | 131800 | 1536226930 | 3690 | 3695 | 3695 | 3690 | 1692 |
| 372 | 20240522 | 131700 | 1529982840 | 3695 | 3695 | 3695 | 3690 | 212 |
| 373 | 20240522 | 131600 | 1529199525 | 3695 | 3695 | 3695 | 3690 | 278 |
| 374 | 20240522 | 131500 | 1528172320 | 3690 | 3695 | 3695 | 3690 | 316 |
| 375 | 20240522 | 131400 | 1527005190 | 3695 | 3695 | 3695 | 3690 | 221 |
| 376 | 20240522 | 131300 | 1526188775 | 3690 | 3690 | 3690 | 3690 | 16427 |
| 377 | 20240522 | 131200 | 1465573145 | 3690 | 3690 | 3690 | 3690 | 204 |
| 378 | 20240522 | 131100 | 1464820385 | 3690 | 3690 | 3690 | 3690 | 233 |
| 379 | 20240522 | 131000 | 1463960615 | 3690 | 3690 | 3690 | 3690 | 312 |
| 380 | 20240522 | 130900 | 1462809335 | 3690 | 3685 | 3690 | 3685 | 282 |
| 381 | 20240522 | 130800 | 1461769475 | 3690 | 3690 | 3690 | 3690 | 85 |
| 382 | 20240522 | 130700 | 1461455825 | 3685 | 3685 | 3685 | 3685 | 2 |
| 383 | 20240522 | 130600 | 1461448455 | 3690 | 3685 | 3690 | 3685 | 152 |
| 384 | 20240522 | 130500 | 1460887740 | 3685 | 3685 | 3685 | 3685 | 389 |
| 385 | 20240522 | 130400 | 1459454275 | 3685 | 3685 | 3685 | 3685 | 959 |
| 386 | 20240522 | 130300 | 1455920360 | 3685 | 3685 | 3685 | 3685 | 0 |
| 387 | 20240522 | 130200 | 1455920360 | 3685 | 3685 | 3685 | 3685 | 102 |
| 388 | 20240522 | 130100 | 1455544490 | 3685 | 3685 | 3685 | 3685 | 606 |
| 389 | 20240522 | 130000 | 1453311380 | 3685 | 3685 | 3685 | 3685 | 1 |
| 390 | 20240522 | 125900 | 1453307695 | 3680 | 3680 | 3680 | 3680 | 2 |
| 391 | 20240522 | 125800 | 1453300335 | 3680 | 3680 | 3680 | 3680 | 90 |
| 392 | 20240522 | 125700 | 1452969135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 393 | 20240522 | 125600 | 1452969135 | 3680 | 3675 | 3680 | 3675 | 2206 |
| 394 | 20240522 | 125500 | 1444855550 | 3675 | 3675 | 3675 | 3675 | 21 |
| 395 | 20240522 | 125400 | 1444778375 | 3675 | 3680 | 3680 | 3675 | 207 |
| 396 | 20240522 | 125300 | 1444017645 | 3680 | 3680 | 3680 | 3680 | 1 |
| 397 | 20240522 | 125200 | 1444013965 | 3675 | 3680 | 3680 | 3675 | 222 |
| 398 | 20240522 | 125100 | 1443198110 | 3680 | 3680 | 3680 | 3675 | 255 |
| 399 | 20240522 | 125000 | 1442260740 | 3680 | 3675 | 3680 | 3675 | 460 |
| 400 | 20240522 | 124900 | 1440570190 | 3675 | 3680 | 3680 | 3675 | 218 |
| 401 | 20240522 | 124800 | 1439768985 | 3680 | 3680 | 3680 | 3680 | 10 |
| 402 | 20240522 | 124700 | 1439732185 | 3680 | 3680 | 3680 | 3675 | 113 |
| 403 | 20240522 | 124600 | 1439316350 | 3680 | 3680 | 3680 | 3680 | 0 |
| 404 | 20240522 | 124500 | 1439316350 | 3680 | 3680 | 3680 | 3680 | 2 |
| 405 | 20240522 | 124400 | 1439308990 | 3680 | 3680 | 3680 | 3680 | 2 |
| 406 | 20240522 | 124300 | 1439301630 | 3680 | 3680 | 3680 | 3680 | 1075 |
| 407 | 20240522 | 124200 | 1435345630 | 3680 | 3680 | 3680 | 3680 | 550 |
| 408 | 20240522 | 124100 | 1433321630 | 3685 | 3680 | 3685 | 3675 | 12346 |
| 409 | 20240522 | 124000 | 1387915170 | 3680 | 3680 | 3680 | 3675 | 373 |
| 410 | 20240522 | 123900 | 1386543050 | 3675 | 3675 | 3675 | 3675 | 0 |
| 411 | 20240522 | 123800 | 1386543050 | 3675 | 3680 | 3680 | 3675 | 337 |
| 412 | 20240522 | 123700 | 1385303800 | 3680 | 3680 | 3680 | 3680 | 165 |
| 413 | 20240522 | 123600 | 1384696600 | 3675 | 3680 | 3680 | 3675 | 444 |
| 414 | 20240522 | 123500 | 1383064045 | 3680 | 3680 | 3680 | 3680 | 467 |
| 415 | 20240522 | 123400 | 1381345485 | 3680 | 3680 | 3680 | 3680 | 609 |
| 416 | 20240522 | 123300 | 1379104365 | 3680 | 3680 | 3680 | 3680 | 286 |
| 417 | 20240522 | 123200 | 1378051885 | 3680 | 3675 | 3680 | 3675 | 335 |
| 418 | 20240522 | 123100 | 1376820300 | 3675 | 3675 | 3675 | 3675 | 31 |
| 419 | 20240522 | 123000 | 1376706375 | 3675 | 3675 | 3675 | 3675 | 150 |
| 420 | 20240522 | 122900 | 1376155125 | 3675 | 3675 | 3675 | 3675 | 0 |
| 421 | 20240522 | 122800 | 1376155125 | 3675 | 3680 | 3680 | 3675 | 256 |
| 422 | 20240522 | 122700 | 1375214320 | 3680 | 3680 | 3680 | 3680 | 99 |
| 423 | 20240522 | 122600 | 1374850000 | 3675 | 3675 | 3675 | 3675 | 214 |
| 424 | 20240522 | 122500 | 1374063550 | 3675 | 3675 | 3675 | 3675 | 1458 |
| 425 | 20240522 | 122400 | 1368705400 | 3675 | 3675 | 3675 | 3675 | 2 |
| 426 | 20240522 | 122300 | 1368698050 | 3675 | 3675 | 3675 | 3675 | 160 |
| 427 | 20240522 | 122200 | 1368110050 | 3675 | 3675 | 3675 | 3675 | 1 |
| 428 | 20240522 | 122100 | 1368106375 | 3675 | 3675 | 3675 | 3675 | 159 |
| 429 | 20240522 | 122000 | 1367522050 | 3680 | 3680 | 3680 | 3680 | 5 |
| 430 | 20240522 | 121900 | 1367503650 | 3680 | 3675 | 3680 | 3675 | 214 |
| 431 | 20240522 | 121800 | 1366717155 | 3675 | 3675 | 3675 | 3675 | 100 |
| 432 | 20240522 | 121700 | 1366349655 | 3675 | 3675 | 3675 | 3675 | 315 |
| 433 | 20240522 | 121600 | 1365192030 | 3675 | 3675 | 3675 | 3670 | 583 |
| 434 | 20240522 | 121500 | 1363050085 | 3675 | 3675 | 3675 | 3675 | 819 |
| 435 | 20240522 | 121400 | 1360040260 | 3675 | 3680 | 3680 | 3675 | 942 |
| 436 | 20240522 | 121300 | 1356574275 | 3675 | 3675 | 3675 | 3675 | 426 |
| 437 | 20240522 | 121200 | 1355008725 | 3675 | 3675 | 3675 | 3675 | 242 |
| 438 | 20240522 | 121100 | 1354119375 | 3670 | 3670 | 3680 | 3670 | 452 |
| 439 | 20240522 | 121000 | 1352457205 | 3680 | 3675 | 3680 | 3670 | 1990 |
| 440 | 20240522 | 120900 | 1345144485 | 3675 | 3680 | 3680 | 3675 | 358 |
| 441 | 20240522 | 120800 | 1343828825 | 3675 | 3675 | 3675 | 3675 | 200 |
| 442 | 20240522 | 120700 | 1343093825 | 3675 | 3675 | 3680 | 3675 | 347 |
| 443 | 20240522 | 120600 | 1341818595 | 3680 | 3675 | 3680 | 3675 | 63 |
| 444 | 20240522 | 120500 | 1341586760 | 3675 | 3675 | 3675 | 3675 | 190 |
| 445 | 20240522 | 120400 | 1340888510 | 3675 | 3675 | 3675 | 3675 | 2039 |
| 446 | 20240522 | 120300 | 1333395185 | 3675 | 3680 | 3680 | 3675 | 113 |
| 447 | 20240522 | 120200 | 1332979895 | 3680 | 3675 | 3680 | 3675 | 495 |
| 448 | 20240522 | 120100 | 1331159460 | 3675 | 3675 | 3675 | 3675 | 51 |
| 449 | 20240522 | 120000 | 1330972035 | 3675 | 3680 | 3680 | 3675 | 5296 |
| 450 | 20240522 | 115900 | 1311509210 | 3675 | 3675 | 3680 | 3675 | 337 |
| 451 | 20240522 | 115800 | 1310270475 | 3675 | 3675 | 3675 | 3675 | 1000 |
| 452 | 20240522 | 115700 | 1306595475 | 3675 | 3680 | 3680 | 3675 | 211 |
| 453 | 20240522 | 115600 | 1305820030 | 3675 | 3675 | 3675 | 3675 | 0 |
| 454 | 20240522 | 115500 | 1305820030 | 3675 | 3680 | 3680 | 3675 | 214 |
| 455 | 20240522 | 115400 | 1305033565 | 3680 | 3680 | 3680 | 3680 | 0 |
| 456 | 20240522 | 115300 | 1305033565 | 3680 | 3680 | 3680 | 3675 | 328 |
| 457 | 20240522 | 115200 | 1303827555 | 3675 | 3675 | 3675 | 3675 | 552 |
| 458 | 20240522 | 115100 | 1301798955 | 3675 | 3675 | 3675 | 3675 | 1 |
| 459 | 20240522 | 115000 | 1301795280 | 3675 | 3675 | 3675 | 3675 | 224 |
| 460 | 20240522 | 114900 | 1300972080 | 3675 | 3680 | 3680 | 3675 | 737 |
| 461 | 20240522 | 114800 | 1298261105 | 3675 | 3675 | 3675 | 3675 | 5 |
| 462 | 20240522 | 114700 | 1298242730 | 3675 | 3675 | 3675 | 3675 | 1226 |
| 463 | 20240522 | 114600 | 1293737180 | 3675 | 3675 | 3675 | 3675 | 1253 |
| 464 | 20240522 | 114500 | 1289132405 | 3675 | 3675 | 3675 | 3675 | 0 |
| 465 | 20240522 | 114400 | 1289132405 | 3675 | 3675 | 3680 | 3675 | 299 |
| 466 | 20240522 | 114300 | 1288033555 | 3675 | 3675 | 3675 | 3675 | 628 |
| 467 | 20240522 | 114200 | 1285725655 | 3670 | 3675 | 3675 | 3670 | 1005 |
| 468 | 20240522 | 114100 | 1282032305 | 3675 | 3675 | 3675 | 3675 | 480 |
| 469 | 20240522 | 114000 | 1280268305 | 3675 | 3680 | 3680 | 3675 | 3165 |
| 470 | 20240522 | 113900 | 1268636880 | 3675 | 3680 | 3680 | 3675 | 2113 |
| 471 | 20240522 | 113800 | 1260861640 | 3680 | 3685 | 3685 | 3680 | 3365 |
| 472 | 20240522 | 113700 | 1248465615 | 3685 | 3685 | 3685 | 3685 | 490 |
| 473 | 20240522 | 113600 | 1246659965 | 3685 | 3685 | 3685 | 3685 | 82 |
| 474 | 20240522 | 113500 | 1246357795 | 3685 | 3690 | 3690 | 3685 | 284 |
| 475 | 20240522 | 113400 | 1245311200 | 3685 | 3680 | 3685 | 3680 | 938 |
| 476 | 20240522 | 113300 | 1241854875 | 3685 | 3680 | 3685 | 3680 | 4321 |
| 477 | 20240522 | 113200 | 1225933520 | 3680 | 3680 | 3680 | 3680 | 41 |
| 478 | 20240522 | 113100 | 1225782640 | 3680 | 3680 | 3680 | 3680 | 421 |
| 479 | 20240522 | 113000 | 1224233360 | 3680 | 3680 | 3685 | 3680 | 272 |
| 480 | 20240522 | 112900 | 1223232395 | 3680 | 3680 | 3680 | 3680 | 856 |
| 481 | 20240522 | 112800 | 1220082315 | 3680 | 3680 | 3685 | 3680 | 85 |
| 482 | 20240522 | 112700 | 1219769500 | 3680 | 3680 | 3685 | 3680 | 263 |
| 483 | 20240522 | 112600 | 1218800960 | 3680 | 3680 | 3685 | 3680 | 475 |
| 484 | 20240522 | 112500 | 1217051935 | 3680 | 3680 | 3680 | 3680 | 238 |
| 485 | 20240522 | 112400 | 1216176095 | 3680 | 3680 | 3685 | 3675 | 598 |
| 486 | 20240522 | 112300 | 1213975615 | 3675 | 3675 | 3675 | 3675 | 462 |
| 487 | 20240522 | 112200 | 1212277765 | 3675 | 3680 | 3685 | 3675 | 6450 |
| 488 | 20240522 | 112100 | 1188548780 | 3680 | 3680 | 3680 | 3680 | 1873 |
| 489 | 20240522 | 112000 | 1181656140 | 3680 | 3680 | 3680 | 3680 | 345 |
| 490 | 20240522 | 111900 | 1180386540 | 3680 | 3685 | 3685 | 3680 | 1844 |
| 491 | 20240522 | 111800 | 1173595820 | 3685 | 3685 | 3690 | 3685 | 190 |
| 492 | 20240522 | 111700 | 1172895170 | 3685 | 3685 | 3690 | 3685 | 338 |
| 493 | 20240522 | 111600 | 1171649240 | 3685 | 3690 | 3690 | 3685 | 744 |
| 494 | 20240522 | 111500 | 1168907585 | 3685 | 3685 | 3685 | 3685 | 151 |
| 495 | 20240522 | 111400 | 1168351150 | 3685 | 3685 | 3690 | 3685 | 1459 |
| 496 | 20240522 | 111300 | 1162974685 | 3685 | 3685 | 3690 | 3685 | 639 |
| 497 | 20240522 | 111200 | 1160619390 | 3685 | 3685 | 3685 | 3685 | 453 |
| 498 | 20240522 | 111100 | 1158950085 | 3690 | 3685 | 3690 | 3685 | 1717 |
| 499 | 20240522 | 111000 | 1152622915 | 3685 | 3685 | 3690 | 3685 | 543 |
| 500 | 20240522 | 110900 | 1150621955 | 3685 | 3685 | 3690 | 3685 | 197 |
| 501 | 20240522 | 110800 | 1149895470 | 3685 | 3685 | 3690 | 3685 | 350 |
| 502 | 20240522 | 110700 | 1148605670 | 3685 | 3685 | 3685 | 3685 | 412 |
| 503 | 20240522 | 110600 | 1147087450 | 3690 | 3685 | 3690 | 3685 | 133 |
| 504 | 20240522 | 110500 | 1146597295 | 3685 | 3685 | 3685 | 3685 | 404 |
| 505 | 20240522 | 110400 | 1145108555 | 3685 | 3690 | 3690 | 3685 | 1124 |
| 506 | 20240522 | 110300 | 1140963285 | 3685 | 3690 | 3690 | 3685 | 279 |
| 507 | 20240522 | 110200 | 1139934910 | 3685 | 3685 | 3690 | 3685 | 194 |
| 508 | 20240522 | 110100 | 1139220010 | 3685 | 3685 | 3685 | 3685 | 88 |
| 509 | 20240522 | 110000 | 1138895730 | 3685 | 3685 | 3685 | 3685 | 395 |
| 510 | 20240522 | 105900 | 1137440155 | 3685 | 3685 | 3685 | 3685 | 280 |
| 511 | 20240522 | 105800 | 1136408355 | 3685 | 3685 | 3690 | 3685 | 126 |
| 512 | 20240522 | 105700 | 1135943845 | 3690 | 3685 | 3690 | 3685 | 357 |
| 513 | 20240522 | 105600 | 1134627800 | 3685 | 3685 | 3685 | 3685 | 354 |
| 514 | 20240522 | 105500 | 1133323310 | 3685 | 3685 | 3685 | 3685 | 235 |
| 515 | 20240522 | 105400 | 1132457335 | 3685 | 3690 | 3690 | 3685 | 643 |
| 516 | 20240522 | 105300 | 1130087225 | 3690 | 3685 | 3690 | 3685 | 54 |
| 517 | 20240522 | 105200 | 1129888170 | 3685 | 3690 | 3690 | 3685 | 555 |
| 518 | 20240522 | 105100 | 1127842235 | 3685 | 3685 | 3685 | 3685 | 190 |
| 519 | 20240522 | 105000 | 1127142085 | 3685 | 3685 | 3690 | 3685 | 112 |
| 520 | 20240522 | 104900 | 1126729215 | 3685 | 3685 | 3685 | 3685 | 943 |
| 521 | 20240522 | 104800 | 1123254260 | 3685 | 3685 | 3685 | 3685 | 83 |
| 522 | 20240522 | 104700 | 1122948405 | 3690 | 3685 | 3690 | 3685 | 69 |
| 523 | 20240522 | 104600 | 1122694030 | 3685 | 3685 | 3685 | 3685 | 273 |
| 524 | 20240522 | 104500 | 1121688025 | 3685 | 3685 | 3685 | 3685 | 206 |
| 525 | 20240522 | 104400 | 1120928915 | 3685 | 3685 | 3685 | 3685 | 82 |
| 526 | 20240522 | 104300 | 1120626745 | 3685 | 3690 | 3690 | 3685 | 439 |
| 527 | 20240522 | 104200 | 1119008345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 528 | 20240522 | 104100 | 1119008345 | 3685 | 3685 | 3685 | 3685 | 6 |
| 529 | 20240522 | 104000 | 1118986235 | 3685 | 3685 | 3685 | 3685 | 479 |
| 530 | 20240522 | 103900 | 1117221120 | 3685 | 3685 | 3685 | 3685 | 0 |
| 531 | 20240522 | 103800 | 1117221120 | 3685 | 3685 | 3690 | 3685 | 1725 |
| 532 | 20240522 | 103700 | 1110859790 | 3685 | 3685 | 3685 | 3685 | 119 |
| 533 | 20240522 | 103600 | 1110421275 | 3685 | 3685 | 3685 | 3685 | 322 |
| 534 | 20240522 | 103500 | 1109234705 | 3685 | 3685 | 3685 | 3685 | 237 |
| 535 | 20240522 | 103400 | 1108361360 | 3685 | 3685 | 3685 | 3685 | 753 |
| 536 | 20240522 | 103300 | 1105586555 | 3685 | 3685 | 3685 | 3685 | 61 |
| 537 | 20240522 | 103200 | 1105361770 | 3685 | 3685 | 3685 | 3685 | 6 |
| 538 | 20240522 | 103100 | 1105339660 | 3685 | 3685 | 3685 | 3685 | 0 |
| 539 | 20240522 | 103000 | 1105339660 | 3685 | 3685 | 3685 | 3685 | 240 |
| 540 | 20240522 | 102900 | 1104455260 | 3685 | 3685 | 3685 | 3685 | 342 |
| 541 | 20240522 | 102800 | 1103194990 | 3685 | 3690 | 3690 | 3685 | 9325 |
| 542 | 20240522 | 102700 | 1068831790 | 3690 | 3685 | 3690 | 3685 | 473 |
| 543 | 20240522 | 102600 | 1067087525 | 3685 | 3685 | 3690 | 3685 | 758 |
| 544 | 20240522 | 102500 | 1064294245 | 3685 | 3685 | 3690 | 3685 | 2978 |
| 545 | 20240522 | 102400 | 1053307815 | 3685 | 3685 | 3685 | 3685 | 5 |
| 546 | 20240522 | 102300 | 1053289390 | 3685 | 3690 | 3690 | 3685 | 888 |
| 547 | 20240522 | 102200 | 1050014355 | 3685 | 3690 | 3690 | 3685 | 17 |
| 548 | 20240522 | 102100 | 1049951705 | 3690 | 3685 | 3690 | 3685 | 373 |
| 549 | 20240522 | 102000 | 1048576840 | 3685 | 3685 | 3685 | 3685 | 752 |
| 550 | 20240522 | 101900 | 1045805720 | 3685 | 3685 | 3685 | 3685 | 1452 |
| 551 | 20240522 | 101800 | 1040455100 | 3685 | 3690 | 3690 | 3685 | 7284 |
| 552 | 20240522 | 101700 | 1013585045 | 3695 | 3690 | 3695 | 3690 | 5597 |
| 553 | 20240522 | 101600 | 992931785 | 3695 | 3700 | 3700 | 3695 | 1371 |
| 554 | 20240522 | 101500 | 987865690 | 3700 | 3700 | 3700 | 3700 | 5 |
| 555 | 20240522 | 101400 | 987847190 | 3700 | 3700 | 3705 | 3700 | 3677 |
| 556 | 20240522 | 101300 | 974241270 | 3705 | 3700 | 3705 | 3700 | 79 |
| 557 | 20240522 | 101200 | 973948955 | 3700 | 3705 | 3705 | 3700 | 656 |
| 558 | 20240522 | 101100 | 971520050 | 3705 | 3700 | 3705 | 3700 | 2080 |
| 559 | 20240522 | 101000 | 963814050 | 3705 | 3705 | 3705 | 3705 | 31 |
| 560 | 20240522 | 100900 | 963699195 | 3705 | 3705 | 3705 | 3705 | 304 |
| 561 | 20240522 | 100800 | 962572875 | 3700 | 3700 | 3700 | 3700 | 56 |
| 562 | 20240522 | 100700 | 962365675 | 3700 | 3700 | 3700 | 3700 | 353 |
| 563 | 20240522 | 100600 | 961059575 | 3700 | 3700 | 3700 | 3700 | 1089 |
| 564 | 20240522 | 100500 | 957030275 | 3705 | 3705 | 3705 | 3700 | 319 |
| 565 | 20240522 | 100400 | 955849910 | 3705 | 3700 | 3710 | 3700 | 5874 |
| 566 | 20240522 | 100300 | 934109180 | 3700 | 3705 | 3705 | 3700 | 424 |
| 567 | 20240522 | 100200 | 932538415 | 3705 | 3700 | 3705 | 3700 | 2394 |
| 568 | 20240522 | 100100 | 923678580 | 3705 | 3705 | 3705 | 3700 | 1008 |
| 569 | 20240522 | 100000 | 919944690 | 3700 | 3705 | 3710 | 3700 | 1574 |
| 570 | 20240522 | 095900 | 914114540 | 3705 | 3715 | 3715 | 3705 | 5265 |
| 571 | 20240522 | 095800 | 894582295 | 3715 | 3710 | 3715 | 3710 | 14962 |
| 572 | 20240522 | 095700 | 839051965 | 3710 | 3710 | 3710 | 3710 | 2333 |
| 573 | 20240522 | 095600 | 830396535 | 3705 | 3705 | 3710 | 3705 | 1014 |
| 574 | 20240522 | 095500 | 826639350 | 3705 | 3705 | 3705 | 3705 | 797 |
| 575 | 20240522 | 095400 | 823686465 | 3705 | 3710 | 3710 | 3705 | 2320 |
| 576 | 20240522 | 095300 | 815085705 | 3705 | 3705 | 3705 | 3705 | 3270 |
| 577 | 20240522 | 095200 | 802970355 | 3710 | 3705 | 3710 | 3705 | 2417 |
| 578 | 20240522 | 095100 | 794015235 | 3705 | 3705 | 3710 | 3705 | 80 |
| 579 | 20240522 | 095000 | 793718510 | 3710 | 3710 | 3710 | 3705 | 2014 |
| 580 | 20240522 | 094900 | 786256625 | 3710 | 3710 | 3710 | 3705 | 476 |
| 581 | 20240522 | 094800 | 784490670 | 3705 | 3710 | 3710 | 3705 | 3355 |
| 582 | 20240522 | 094700 | 772045060 | 3710 | 3705 | 3710 | 3705 | 347 |
| 583 | 20240522 | 094600 | 770759360 | 3710 | 3710 | 3710 | 3705 | 181 |
| 584 | 20240522 | 094500 | 770088000 | 3705 | 3710 | 3710 | 3705 | 112 |
| 585 | 20240522 | 094400 | 769672525 | 3710 | 3710 | 3710 | 3710 | 1352 |
| 586 | 20240522 | 094300 | 764656605 | 3710 | 3715 | 3720 | 3710 | 1089 |
| 587 | 20240522 | 094200 | 760612740 | 3715 | 3705 | 3720 | 3705 | 15418 |
| 588 | 20240522 | 094100 | 703370790 | 3705 | 3700 | 3705 | 3695 | 2651 |
| 589 | 20240522 | 094000 | 693562600 | 3695 | 3690 | 3695 | 3690 | 8314 |
| 590 | 20240522 | 093900 | 662843120 | 3685 | 3690 | 3700 | 3685 | 18592 |
| 591 | 20240522 | 093800 | 594086900 | 3690 | 3690 | 3690 | 3685 | 3136 |
| 592 | 20240522 | 093700 | 582515070 | 3690 | 3690 | 3690 | 3685 | 468 |
| 593 | 20240522 | 093600 | 580788740 | 3690 | 3690 | 3695 | 3685 | 2332 |
| 594 | 20240522 | 093500 | 572193035 | 3695 | 3685 | 3695 | 3685 | 784 |
| 595 | 20240522 | 093400 | 569303955 | 3685 | 3685 | 3695 | 3685 | 5 |
| 596 | 20240522 | 093300 | 569285500 | 3700 | 3700 | 3700 | 3680 | 12106 |
| 597 | 20240522 | 093200 | 524513755 | 3695 | 3680 | 3695 | 3680 | 6046 |
| 598 | 20240522 | 093100 | 502178280 | 3690 | 3680 | 3690 | 3680 | 4420 |
| 599 | 20240522 | 093000 | 485876325 | 3685 | 3690 | 3690 | 3680 | 2294 |
| 600 | 20240522 | 092900 | 477424135 | 3690 | 3685 | 3690 | 3680 | 1025 |
| 601 | 20240522 | 092800 | 473647680 | 3685 | 3685 | 3685 | 3685 | 21 |
| 602 | 20240522 | 092700 | 473570295 | 3685 | 3685 | 3685 | 3685 | 5368 |
| 603 | 20240522 | 092600 | 453789215 | 3685 | 3680 | 3685 | 3680 | 1969 |
| 604 | 20240522 | 092500 | 446533500 | 3680 | 3690 | 3690 | 3680 | 8821 |
| 605 | 20240522 | 092400 | 414036445 | 3685 | 3690 | 3690 | 3685 | 6324 |
| 606 | 20240522 | 092300 | 390702670 | 3690 | 3675 | 3690 | 3675 | 15219 |
| 607 | 20240522 | 092200 | 334764790 | 3670 | 3670 | 3675 | 3665 | 2944 |
| 608 | 20240522 | 092100 | 323968925 | 3665 | 3655 | 3670 | 3655 | 2278 |
| 609 | 20240522 | 092000 | 315626405 | 3660 | 3660 | 3660 | 3660 | 799 |
| 610 | 20240522 | 091900 | 312702065 | 3660 | 3660 | 3660 | 3655 | 639 |
| 611 | 20240522 | 091800 | 310363600 | 3660 | 3650 | 3660 | 3650 | 9026 |
| 612 | 20240522 | 091700 | 277368920 | 3650 | 3650 | 3650 | 3645 | 4294 |
| 613 | 20240522 | 091600 | 261698325 | 3650 | 3650 | 3650 | 3650 | 208 |
| 614 | 20240522 | 091500 | 260939125 | 3650 | 3650 | 3650 | 3645 | 1085 |
| 615 | 20240522 | 091400 | 256979790 | 3645 | 3650 | 3675 | 3640 | 6023 |
| 616 | 20240522 | 091300 | 235005420 | 3650 | 3645 | 3650 | 3645 | 2875 |
| 617 | 20240522 | 091200 | 224516150 | 3645 | 3645 | 3650 | 3645 | 241 |
| 618 | 20240522 | 091100 | 223636970 | 3645 | 3650 | 3650 | 3645 | 612 |
| 619 | 20240522 | 091000 | 221405675 | 3645 | 3655 | 3655 | 3640 | 7127 |
| 620 | 20240522 | 090900 | 195416690 | 3655 | 3650 | 3655 | 3645 | 1534 |
| 621 | 20240522 | 090800 | 189819820 | 3650 | 3655 | 3655 | 3650 | 22811 |
| 622 | 20240522 | 090700 | 106503830 | 3655 | 3660 | 3660 | 3655 | 2488 |
| 623 | 20240522 | 090600 | 97402665 | 3665 | 3665 | 3665 | 3655 | 6037 |
| 624 | 20240522 | 090500 | 75297080 | 3660 | 3665 | 3665 | 3660 | 1452 |
| 625 | 20240522 | 090400 | 69976300 | 3665 | 3665 | 3665 | 3660 | 3044 |
| 626 | 20240522 | 090300 | 58825570 | 3665 | 3675 | 3675 | 3660 | 1789 |
| 627 | 20240522 | 090200 | 52265840 | 3675 | 3665 | 3675 | 3665 | 1079 |
| 628 | 20240522 | 090100 | 48310650 | 3660 | 3660 | 3675 | 3660 | 3307 |
| 629 | 20240522 | 090000 | 36194435 | 3665 | 3670 | 3670 | 3665 | 9865 |