30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 190900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 3 | 20240522 | 190800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20240522 | 190700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20240522 | 190600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20240522 | 190500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20240522 | 190400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20240522 | 190300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20240522 | 190200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20240522 | 190100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20240522 | 190000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20240522 | 185900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20240522 | 185800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20240522 | 185700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20240522 | 185600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20240522 | 185500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20240522 | 185400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20240522 | 185300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20240522 | 185200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20240522 | 185100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20240522 | 185000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20240522 | 184900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20240522 | 184800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20240522 | 184700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20240522 | 184600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20240522 | 184500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20240522 | 184400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20240522 | 184300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20240522 | 184200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20240522 | 184100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20240522 | 184000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20240522 | 183900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 33 | 20240522 | 183800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20240522 | 183700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20240522 | 183600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20240522 | 183500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20240522 | 183400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20240522 | 183300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20240522 | 183200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20240522 | 183100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20240522 | 183000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20240522 | 182900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20240522 | 182800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20240522 | 182700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20240522 | 182600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20240522 | 182500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20240522 | 182400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20240522 | 182300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20240522 | 182200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20240522 | 182100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20240522 | 182000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20240522 | 181900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20240522 | 181800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20240522 | 181700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20240522 | 181600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20240522 | 181500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20240522 | 181400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20240522 | 181300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20240522 | 181200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20240522 | 181100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20240522 | 181000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20240522 | 180900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 63 | 20240522 | 180800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20240522 | 180700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20240522 | 180600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20240522 | 180500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20240522 | 180400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20240522 | 180300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20240522 | 180200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20240522 | 180100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20240522 | 180000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20240522 | 175900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20240522 | 175800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20240522 | 175700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20240522 | 175600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20240522 | 175500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20240522 | 175400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20240522 | 175300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20240522 | 175200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20240522 | 175100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20240522 | 175000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20240522 | 174900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20240522 | 174800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20240522 | 174700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20240522 | 174600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20240522 | 174500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20240522 | 174400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20240522 | 174300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20240522 | 174200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20240522 | 174100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20240522 | 174000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20240522 | 173900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 93 | 20240522 | 173800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20240522 | 173700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20240522 | 173600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20240522 | 173500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20240522 | 173400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20240522 | 173300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20240522 | 173200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20240522 | 173100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20240522 | 173000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20240522 | 172900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20240522 | 172800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20240522 | 172700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20240522 | 172600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20240522 | 172500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20240522 | 172400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20240522 | 172300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20240522 | 172200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20240522 | 172100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20240522 | 172000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20240522 | 171900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20240522 | 171800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20240522 | 171700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20240522 | 171600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20240522 | 171500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20240522 | 171400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20240522 | 171300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20240522 | 171200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20240522 | 171100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20240522 | 171000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20240522 | 170900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 123 | 20240522 | 170800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20240522 | 170700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20240522 | 170600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20240522 | 170500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20240522 | 170400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20240522 | 170300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20240522 | 170200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20240522 | 170100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20240522 | 170000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20240522 | 165900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20240522 | 165800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20240522 | 165700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20240522 | 165600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20240522 | 165500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20240522 | 165400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20240522 | 165300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20240522 | 165200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20240522 | 165100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20240522 | 165000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20240522 | 164900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20240522 | 164800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20240522 | 164700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20240522 | 164600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20240522 | 164500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20240522 | 164400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20240522 | 164300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20240522 | 164200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20240522 | 164100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20240522 | 164000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20240522 | 163900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 153 | 20240522 | 163800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20240522 | 163700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20240522 | 163600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20240522 | 163500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20240522 | 163400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20240522 | 163300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20240522 | 163200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20240522 | 163100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20240522 | 163000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20240522 | 162900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20240522 | 162800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20240522 | 162700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20240522 | 162600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20240522 | 162500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20240522 | 162400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20240522 | 162300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20240522 | 162200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20240522 | 162100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20240522 | 162000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20240522 | 161900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20240522 | 161800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20240522 | 161700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20240522 | 161600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20240522 | 161500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20240522 | 161400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20240522 | 161300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20240522 | 161200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20240522 | 161100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20240522 | 161000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20240522 | 160900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 183 | 20240522 | 160800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20240522 | 160700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20240522 | 160600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20240522 | 160500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20240522 | 160400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20240522 | 160300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20240522 | 160200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20240522 | 160100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20240522 | 160000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20240522 | 155900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20240522 | 155800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20240522 | 155700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20240522 | 155600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20240522 | 155500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20240522 | 155400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20240522 | 155300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20240522 | 155200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20240522 | 155100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20240522 | 155000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20240522 | 154900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20240522 | 154800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20240522 | 154700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20240522 | 154600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20240522 | 154500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20240522 | 154400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20240522 | 154300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20240522 | 154200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 210 | 20240522 | 154100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 211 | 20240522 | 154000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 212 | 20240522 | 153900 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 213 | 20240522 | 153800 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 214 | 20240522 | 153700 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 215 | 20240522 | 153600 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 216 | 20240522 | 153500 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 217 | 20240522 | 153400 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 218 | 20240522 | 153300 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 219 | 20240522 | 153200 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 220 | 20240522 | 153100 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20240522 | 153000 | 1219430060 | 2920 | 2920 | 2920 | 2920 | 8034 |
| 222 | 20240522 | 152900 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 223 | 20240522 | 152800 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 224 | 20240522 | 152700 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 225 | 20240522 | 152600 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20240522 | 152500 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20240522 | 152400 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 228 | 20240522 | 152300 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20240522 | 152200 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 230 | 20240522 | 152100 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 231 | 20240522 | 152000 | 1195970780 | 2920 | 2920 | 2920 | 2920 | 0 |
| 232 | 20240522 | 151900 | 1195970780 | 2920 | 2920 | 2920 | 2900 | 5712 |
| 233 | 20240522 | 151800 | 1179373760 | 2920 | 2910 | 2920 | 2910 | 3178 |
| 234 | 20240522 | 151700 | 1170120330 | 2910 | 2900 | 2910 | 2900 | 2001 |
| 235 | 20240522 | 151600 | 1164317420 | 2910 | 2910 | 2910 | 2900 | 1335 |
| 236 | 20240522 | 151500 | 1160444170 | 2910 | 2905 | 2910 | 2900 | 5252 |
| 237 | 20240522 | 151400 | 1145211955 | 2905 | 2900 | 2905 | 2895 | 10020 |
| 238 | 20240522 | 151300 | 1116153870 | 2905 | 2905 | 2905 | 2905 | 1 |
| 239 | 20240522 | 151200 | 1116150965 | 2915 | 2910 | 2915 | 2910 | 92 |
| 240 | 20240522 | 151100 | 1115883240 | 2915 | 2915 | 2915 | 2910 | 42 |
| 241 | 20240522 | 151000 | 1115760880 | 2915 | 2915 | 2915 | 2915 | 1 |
| 242 | 20240522 | 150900 | 1115757965 | 2905 | 2905 | 2920 | 2905 | 2003 |
| 243 | 20240522 | 150800 | 1109939235 | 2920 | 2920 | 2920 | 2920 | 0 |
| 244 | 20240522 | 150700 | 1109939235 | 2920 | 2920 | 2920 | 2920 | 38 |
| 245 | 20240522 | 150600 | 1109828275 | 2920 | 2905 | 2920 | 2905 | 12011 |
| 246 | 20240522 | 150500 | 1074933775 | 2905 | 2905 | 2905 | 2905 | 51 |
| 247 | 20240522 | 150400 | 1074785620 | 2905 | 2900 | 2910 | 2900 | 4760 |
| 248 | 20240522 | 150300 | 1060981605 | 2910 | 2900 | 2910 | 2900 | 1246 |
| 249 | 20240522 | 150200 | 1057368165 | 2910 | 2910 | 2910 | 2905 | 5198 |
| 250 | 20240522 | 150100 | 1042267870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 251 | 20240522 | 150000 | 1042267870 | 2915 | 2910 | 2915 | 2910 | 4843 |
| 252 | 20240522 | 145900 | 1028174720 | 2920 | 2915 | 2920 | 2910 | 1429 |
| 253 | 20240522 | 145800 | 1024013945 | 2920 | 2920 | 2920 | 2920 | 500 |
| 254 | 20240522 | 145700 | 1022553945 | 2920 | 2920 | 2920 | 2920 | 6 |
| 255 | 20240522 | 145600 | 1022536425 | 2920 | 2915 | 2920 | 2915 | 3001 |
| 256 | 20240522 | 145500 | 1013788505 | 2920 | 2920 | 2925 | 2920 | 953 |
| 257 | 20240522 | 145400 | 1011005740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 258 | 20240522 | 145300 | 1011005740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 259 | 20240522 | 145200 | 1011005740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 260 | 20240522 | 145100 | 1011005740 | 2925 | 2925 | 2925 | 2925 | 0 |
| 261 | 20240522 | 145000 | 1011005740 | 2925 | 2925 | 2925 | 2925 | 1 |
| 262 | 20240522 | 144900 | 1011002815 | 2930 | 2930 | 2930 | 2930 | 0 |
| 263 | 20240522 | 144800 | 1011002815 | 2930 | 2925 | 2930 | 2925 | 1695 |
| 264 | 20240522 | 144700 | 1006044925 | 2930 | 2925 | 2930 | 2925 | 3432 |
| 265 | 20240522 | 144600 | 996006320 | 2925 | 2925 | 2925 | 2910 | 202 |
| 266 | 20240522 | 144500 | 995418470 | 2925 | 2925 | 2925 | 2925 | 0 |
| 267 | 20240522 | 144400 | 995418470 | 2925 | 2925 | 2925 | 2925 | 0 |
| 268 | 20240522 | 144300 | 995418470 | 2925 | 2925 | 2925 | 2925 | 0 |
| 269 | 20240522 | 144200 | 995418470 | 2925 | 2925 | 2925 | 2925 | 0 |
| 270 | 20240522 | 144100 | 995418470 | 2925 | 2915 | 2925 | 2910 | 9210 |
| 271 | 20240522 | 144000 | 968616855 | 2925 | 2925 | 2925 | 2925 | 1 |
| 272 | 20240522 | 143900 | 968613930 | 2925 | 2910 | 2925 | 2910 | 784 |
| 273 | 20240522 | 143800 | 966330960 | 2925 | 2925 | 2925 | 2925 | 0 |
| 274 | 20240522 | 143700 | 966330960 | 2925 | 2915 | 2925 | 2910 | 5001 |
| 275 | 20240522 | 143600 | 951777535 | 2925 | 2925 | 2925 | 2925 | 0 |
| 276 | 20240522 | 143500 | 951777535 | 2925 | 2920 | 2925 | 2920 | 101 |
| 277 | 20240522 | 143400 | 951482385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 278 | 20240522 | 143300 | 951482385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 279 | 20240522 | 143200 | 951482385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 280 | 20240522 | 143100 | 951482385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 281 | 20240522 | 143000 | 951482385 | 2930 | 2910 | 2930 | 2910 | 128 |
| 282 | 20240522 | 142900 | 951108465 | 2930 | 2930 | 2930 | 2930 | 0 |
| 283 | 20240522 | 142800 | 951108465 | 2930 | 2915 | 2930 | 2915 | 2469 |
| 284 | 20240522 | 142700 | 943911315 | 2920 | 2925 | 2930 | 2920 | 1072 |
| 285 | 20240522 | 142600 | 940775855 | 2930 | 2925 | 2930 | 2925 | 1016 |
| 286 | 20240522 | 142500 | 937802540 | 2930 | 2925 | 2930 | 2925 | 3566 |
| 287 | 20240522 | 142400 | 927371985 | 2925 | 2925 | 2925 | 2925 | 0 |
| 288 | 20240522 | 142300 | 927371985 | 2925 | 2920 | 2925 | 2920 | 659 |
| 289 | 20240522 | 142200 | 925447700 | 2920 | 2915 | 2920 | 2915 | 21 |
| 290 | 20240522 | 142100 | 925386480 | 2920 | 2920 | 2920 | 2920 | 200 |
| 291 | 20240522 | 142000 | 924802480 | 2920 | 2920 | 2920 | 2915 | 2503 |
| 292 | 20240522 | 141900 | 917493845 | 2925 | 2925 | 2925 | 2925 | 100 |
| 293 | 20240522 | 141800 | 917201345 | 2925 | 2925 | 2925 | 2925 | 0 |
| 294 | 20240522 | 141700 | 917201345 | 2925 | 2925 | 2925 | 2925 | 0 |
| 295 | 20240522 | 141600 | 917201345 | 2925 | 2925 | 2925 | 2925 | 34 |
| 296 | 20240522 | 141500 | 917101895 | 2930 | 2925 | 2930 | 2925 | 4729 |
| 297 | 20240522 | 141400 | 903269565 | 2930 | 2930 | 2930 | 2930 | 2000 |
| 298 | 20240522 | 141300 | 897409565 | 2930 | 2925 | 2930 | 2925 | 7 |
| 299 | 20240522 | 141200 | 897389085 | 2930 | 2925 | 2930 | 2925 | 1468 |
| 300 | 20240522 | 141100 | 893095180 | 2925 | 2925 | 2925 | 2925 | 0 |
| 301 | 20240522 | 141000 | 893095180 | 2925 | 2925 | 2925 | 2925 | 0 |
| 302 | 20240522 | 140900 | 893095180 | 2925 | 2920 | 2925 | 2920 | 11 |
| 303 | 20240522 | 140800 | 893063055 | 2925 | 2925 | 2925 | 2925 | 0 |
| 304 | 20240522 | 140700 | 893063055 | 2925 | 2925 | 2925 | 2925 | 0 |
| 305 | 20240522 | 140600 | 893063055 | 2925 | 2920 | 2925 | 2920 | 562 |
| 306 | 20240522 | 140500 | 891422010 | 2925 | 2925 | 2925 | 2925 | 52 |
| 307 | 20240522 | 140400 | 891269910 | 2930 | 2925 | 2930 | 2925 | 450 |
| 308 | 20240522 | 140300 | 889953650 | 2930 | 2930 | 2930 | 2930 | 0 |
| 309 | 20240522 | 140200 | 889953650 | 2930 | 2930 | 2930 | 2930 | 0 |
| 310 | 20240522 | 140100 | 889953650 | 2930 | 2930 | 2930 | 2930 | 50 |
| 311 | 20240522 | 140000 | 889807150 | 2930 | 2925 | 2930 | 2925 | 36 |
| 312 | 20240522 | 135900 | 889701845 | 2930 | 2930 | 2930 | 2930 | 0 |
| 313 | 20240522 | 135800 | 889701845 | 2930 | 2930 | 2930 | 2925 | 205 |
| 314 | 20240522 | 135700 | 889101365 | 2930 | 2915 | 2930 | 2915 | 1001 |
| 315 | 20240522 | 135600 | 886183435 | 2930 | 2925 | 2930 | 2925 | 701 |
| 316 | 20240522 | 135500 | 884133005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 317 | 20240522 | 135400 | 884133005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 318 | 20240522 | 135300 | 884133005 | 2930 | 2915 | 2930 | 2915 | 1010 |
| 319 | 20240522 | 135200 | 881188705 | 2930 | 2930 | 2930 | 2930 | 0 |
| 320 | 20240522 | 135100 | 881188705 | 2930 | 2915 | 2930 | 2915 | 283 |
| 321 | 20240522 | 135000 | 880363745 | 2930 | 2930 | 2930 | 2930 | 0 |
| 322 | 20240522 | 134900 | 880363745 | 2930 | 2925 | 2930 | 2925 | 210 |
| 323 | 20240522 | 134800 | 879749490 | 2930 | 2930 | 2930 | 2930 | 0 |
| 324 | 20240522 | 134700 | 879749490 | 2930 | 2930 | 2930 | 2930 | 0 |
| 325 | 20240522 | 134600 | 879749490 | 2930 | 2915 | 2930 | 2915 | 1501 |
| 326 | 20240522 | 134500 | 875374060 | 2930 | 2930 | 2930 | 2930 | 0 |
| 327 | 20240522 | 134400 | 875374060 | 2930 | 2930 | 2930 | 2930 | 0 |
| 328 | 20240522 | 134300 | 875374060 | 2930 | 2930 | 2930 | 2930 | 4 |
| 329 | 20240522 | 134200 | 875362340 | 2930 | 2925 | 2930 | 2925 | 103 |
| 330 | 20240522 | 134100 | 875061060 | 2930 | 2930 | 2930 | 2930 | 0 |
| 331 | 20240522 | 134000 | 875061060 | 2930 | 2925 | 2930 | 2925 | 1900 |
| 332 | 20240522 | 133900 | 869503555 | 2925 | 2925 | 2925 | 2925 | 0 |
| 333 | 20240522 | 133800 | 869503555 | 2925 | 2925 | 2925 | 2925 | 0 |
| 334 | 20240522 | 133700 | 869503555 | 2925 | 2915 | 2925 | 2915 | 400 |
| 335 | 20240522 | 133600 | 868337045 | 2920 | 2915 | 2920 | 2915 | 38 |
| 336 | 20240522 | 133500 | 868226270 | 2920 | 2920 | 2920 | 2920 | 50 |
| 337 | 20240522 | 133400 | 868080270 | 2920 | 2915 | 2920 | 2915 | 212 |
| 338 | 20240522 | 133300 | 867462230 | 2920 | 2915 | 2920 | 2915 | 100 |
| 339 | 20240522 | 133200 | 867170725 | 2920 | 2915 | 2920 | 2915 | 199 |
| 340 | 20240522 | 133100 | 866590635 | 2925 | 2920 | 2925 | 2920 | 1913 |
| 341 | 20240522 | 133000 | 860996670 | 2920 | 2915 | 2920 | 2915 | 1729 |
| 342 | 20240522 | 132900 | 855956625 | 2920 | 2915 | 2920 | 2915 | 21 |
| 343 | 20240522 | 132800 | 855895405 | 2920 | 2920 | 2920 | 2920 | 0 |
| 344 | 20240522 | 132700 | 855895405 | 2920 | 2920 | 2920 | 2920 | 500 |
| 345 | 20240522 | 132600 | 854435405 | 2920 | 2920 | 2920 | 2920 | 500 |
| 346 | 20240522 | 132500 | 852975405 | 2920 | 2920 | 2920 | 2920 | 0 |
| 347 | 20240522 | 132400 | 852975405 | 2920 | 2920 | 2920 | 2920 | 385 |
| 348 | 20240522 | 132300 | 851851205 | 2925 | 2925 | 2925 | 2925 | 0 |
| 349 | 20240522 | 132200 | 851851205 | 2925 | 2925 | 2925 | 2925 | 0 |
| 350 | 20240522 | 132100 | 851851205 | 2925 | 2925 | 2925 | 2925 | 0 |
| 351 | 20240522 | 132000 | 851851205 | 2925 | 2925 | 2925 | 2925 | 0 |
| 352 | 20240522 | 131900 | 851851205 | 2925 | 2905 | 2925 | 2905 | 803 |
| 353 | 20240522 | 131800 | 849516710 | 2925 | 2925 | 2925 | 2925 | 0 |
| 354 | 20240522 | 131700 | 849516710 | 2925 | 2915 | 2925 | 2910 | 1361 |
| 355 | 20240522 | 131600 | 845556070 | 2925 | 2925 | 2925 | 2925 | 0 |
| 356 | 20240522 | 131500 | 845556070 | 2925 | 2915 | 2925 | 2915 | 203 |
| 357 | 20240522 | 131400 | 844964305 | 2930 | 2930 | 2930 | 2930 | 0 |
| 358 | 20240522 | 131300 | 844964305 | 2930 | 2930 | 2930 | 2930 | 0 |
| 359 | 20240522 | 131200 | 844964305 | 2930 | 2925 | 2930 | 2925 | 6 |
| 360 | 20240522 | 131100 | 844946750 | 2925 | 2925 | 2925 | 2925 | 0 |
| 361 | 20240522 | 131000 | 844946750 | 2925 | 2920 | 2925 | 2920 | 236 |
| 362 | 20240522 | 130900 | 844257625 | 2925 | 2925 | 2925 | 2925 | 18 |
| 363 | 20240522 | 130800 | 844204975 | 2925 | 2925 | 2925 | 2925 | 0 |
| 364 | 20240522 | 130700 | 844204975 | 2925 | 2925 | 2925 | 2925 | 0 |
| 365 | 20240522 | 130600 | 844204975 | 2925 | 2925 | 2925 | 2925 | 5 |
| 366 | 20240522 | 130500 | 844190350 | 2925 | 2920 | 2925 | 2920 | 701 |
| 367 | 20240522 | 130400 | 842143425 | 2930 | 2930 | 2930 | 2930 | 0 |
| 368 | 20240522 | 130300 | 842143425 | 2930 | 2930 | 2930 | 2930 | 0 |
| 369 | 20240522 | 130200 | 842143425 | 2930 | 2925 | 2930 | 2920 | 416 |
| 370 | 20240522 | 130100 | 840926785 | 2930 | 2930 | 2930 | 2930 | 0 |
| 371 | 20240522 | 130000 | 840926785 | 2930 | 2930 | 2930 | 2930 | 0 |
| 372 | 20240522 | 125900 | 840926785 | 2930 | 2930 | 2930 | 2930 | 0 |
| 373 | 20240522 | 125800 | 840926785 | 2930 | 2925 | 2930 | 2925 | 230 |
| 374 | 20240522 | 125700 | 840253835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 375 | 20240522 | 125600 | 840253835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 376 | 20240522 | 125500 | 840253835 | 2930 | 2930 | 2930 | 2930 | 0 |
| 377 | 20240522 | 125400 | 840253835 | 2930 | 2930 | 2930 | 2930 | 720 |
| 378 | 20240522 | 125300 | 838144235 | 2935 | 2930 | 2935 | 2930 | 201 |
| 379 | 20240522 | 125200 | 837555300 | 2935 | 2930 | 2935 | 2930 | 161 |
| 380 | 20240522 | 125100 | 837083565 | 2935 | 2930 | 2935 | 2925 | 302 |
| 381 | 20240522 | 125000 | 836199195 | 2935 | 2930 | 2935 | 2930 | 702 |
| 382 | 20240522 | 124900 | 834142325 | 2935 | 2930 | 2935 | 2930 | 170 |
| 383 | 20240522 | 124800 | 833644215 | 2935 | 2935 | 2935 | 2935 | 0 |
| 384 | 20240522 | 124700 | 833644215 | 2935 | 2935 | 2935 | 2935 | 96 |
| 385 | 20240522 | 124600 | 833362455 | 2940 | 2935 | 2940 | 2935 | 5 |
| 386 | 20240522 | 124500 | 833347775 | 2945 | 2945 | 2945 | 2945 | 0 |
| 387 | 20240522 | 124400 | 833347775 | 2945 | 2940 | 2945 | 2940 | 2303 |
| 388 | 20240522 | 124300 | 826576940 | 2945 | 2945 | 2945 | 2945 | 0 |
| 389 | 20240522 | 124200 | 826576940 | 2945 | 2955 | 2955 | 2945 | 934 |
| 390 | 20240522 | 124100 | 823826105 | 2955 | 2955 | 2955 | 2950 | 3277 |
| 391 | 20240522 | 124000 | 814153525 | 2955 | 2950 | 2955 | 2950 | 259 |
| 392 | 20240522 | 123900 | 813389460 | 2950 | 2950 | 2950 | 2950 | 100 |
| 393 | 20240522 | 123800 | 813094460 | 2955 | 2950 | 2955 | 2950 | 1001 |
| 394 | 20240522 | 123700 | 810141505 | 2950 | 2955 | 2955 | 2950 | 1903 |
| 395 | 20240522 | 123600 | 804527245 | 2955 | 2940 | 2955 | 2940 | 18967 |
| 396 | 20240522 | 123500 | 748607815 | 2945 | 2945 | 2945 | 2945 | 20 |
| 397 | 20240522 | 123400 | 748548915 | 2945 | 2940 | 2945 | 2940 | 2259 |
| 398 | 20240522 | 123300 | 741897935 | 2945 | 2940 | 2945 | 2940 | 4774 |
| 399 | 20240522 | 123200 | 727859035 | 2940 | 2940 | 2940 | 2940 | 0 |
| 400 | 20240522 | 123100 | 727859035 | 2940 | 2940 | 2940 | 2940 | 0 |
| 401 | 20240522 | 123000 | 727859035 | 2940 | 2940 | 2940 | 2940 | 10 |
| 402 | 20240522 | 122900 | 727829635 | 2940 | 2935 | 2940 | 2935 | 101 |
| 403 | 20240522 | 122800 | 727533195 | 2940 | 2940 | 2940 | 2940 | 0 |
| 404 | 20240522 | 122700 | 727533195 | 2940 | 2930 | 2940 | 2930 | 601 |
| 405 | 20240522 | 122600 | 725769505 | 2940 | 2940 | 2940 | 2940 | 0 |
| 406 | 20240522 | 122500 | 725769505 | 2940 | 2940 | 2940 | 2940 | 0 |
| 407 | 20240522 | 122400 | 725769505 | 2940 | 2930 | 2940 | 2930 | 367 |
| 408 | 20240522 | 122300 | 724694155 | 2940 | 2930 | 2940 | 2930 | 203 |
| 409 | 20240522 | 122200 | 724098355 | 2940 | 2930 | 2940 | 2930 | 2545 |
| 410 | 20240522 | 122100 | 716627605 | 2935 | 2925 | 2935 | 2925 | 202 |
| 411 | 20240522 | 122000 | 716036735 | 2935 | 2930 | 2935 | 2930 | 1330 |
| 412 | 20240522 | 121900 | 712139830 | 2930 | 2930 | 2930 | 2930 | 0 |
| 413 | 20240522 | 121800 | 712139830 | 2930 | 2935 | 2935 | 2925 | 427 |
| 414 | 20240522 | 121700 | 710890075 | 2935 | 2935 | 2935 | 2935 | 15 |
| 415 | 20240522 | 121600 | 710846050 | 2935 | 2920 | 2935 | 2920 | 4167 |
| 416 | 20240522 | 121500 | 698649050 | 2920 | 2920 | 2920 | 2920 | 40 |
| 417 | 20240522 | 121400 | 698532250 | 2920 | 2910 | 2920 | 2910 | 416 |
| 418 | 20240522 | 121300 | 697321680 | 2920 | 2920 | 2920 | 2920 | 0 |
| 419 | 20240522 | 121200 | 697321680 | 2920 | 2920 | 2920 | 2920 | 0 |
| 420 | 20240522 | 121100 | 697321680 | 2920 | 2910 | 2920 | 2910 | 44 |
| 421 | 20240522 | 121000 | 697193600 | 2920 | 2915 | 2925 | 2915 | 2665 |
| 422 | 20240522 | 120900 | 689425010 | 2925 | 2925 | 2925 | 2925 | 0 |
| 423 | 20240522 | 120800 | 689425010 | 2925 | 2925 | 2925 | 2925 | 0 |
| 424 | 20240522 | 120700 | 689425010 | 2925 | 2925 | 2925 | 2925 | 0 |
| 425 | 20240522 | 120600 | 689425010 | 2925 | 2925 | 2925 | 2925 | 14 |
| 426 | 20240522 | 120500 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 427 | 20240522 | 120400 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 428 | 20240522 | 120300 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 429 | 20240522 | 120200 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 430 | 20240522 | 120100 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 431 | 20240522 | 120000 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 432 | 20240522 | 115900 | 689384060 | 2925 | 2925 | 2925 | 2925 | 0 |
| 433 | 20240522 | 115800 | 689384060 | 2925 | 2920 | 2925 | 2920 | 166 |
| 434 | 20240522 | 115700 | 688899330 | 2920 | 2915 | 2920 | 2915 | 3835 |
| 435 | 20240522 | 115600 | 677710400 | 2915 | 2915 | 2915 | 2915 | 150 |
| 436 | 20240522 | 115500 | 677273150 | 2915 | 2900 | 2915 | 2900 | 2 |
| 437 | 20240522 | 115400 | 677267335 | 2915 | 2910 | 2915 | 2910 | 7 |
| 438 | 20240522 | 115300 | 677246960 | 2915 | 2915 | 2915 | 2915 | 0 |
| 439 | 20240522 | 115200 | 677246960 | 2915 | 2915 | 2915 | 2915 | 0 |
| 440 | 20240522 | 115100 | 677246960 | 2915 | 2915 | 2915 | 2915 | 0 |
| 441 | 20240522 | 115000 | 677246960 | 2915 | 2915 | 2915 | 2915 | 0 |
| 442 | 20240522 | 114900 | 677246960 | 2915 | 2910 | 2915 | 2900 | 3507 |
| 443 | 20240522 | 114800 | 667066940 | 2910 | 2910 | 2915 | 2910 | 466 |
| 444 | 20240522 | 114700 | 665710870 | 2920 | 2920 | 2920 | 2920 | 0 |
| 445 | 20240522 | 114600 | 665710870 | 2920 | 2910 | 2920 | 2910 | 2003 |
| 446 | 20240522 | 114500 | 659882120 | 2920 | 2915 | 2920 | 2915 | 2 |
| 447 | 20240522 | 114400 | 659876285 | 2925 | 2925 | 2925 | 2925 | 0 |
| 448 | 20240522 | 114300 | 659876285 | 2925 | 2925 | 2925 | 2925 | 0 |
| 449 | 20240522 | 114200 | 659876285 | 2925 | 2915 | 2925 | 2915 | 1481 |
| 450 | 20240522 | 114100 | 655559160 | 2925 | 2925 | 2925 | 2925 | 1 |
| 451 | 20240522 | 114000 | 655556235 | 2925 | 2925 | 2925 | 2925 | 0 |
| 452 | 20240522 | 113900 | 655556235 | 2925 | 2925 | 2925 | 2925 | 415 |
| 453 | 20240522 | 113800 | 654342360 | 2925 | 2925 | 2925 | 2925 | 0 |
| 454 | 20240522 | 113700 | 654342360 | 2925 | 2925 | 2925 | 2925 | 0 |
| 455 | 20240522 | 113600 | 654342360 | 2925 | 2925 | 2925 | 2925 | 125 |
| 456 | 20240522 | 113500 | 653976735 | 2925 | 2925 | 2925 | 2925 | 0 |
| 457 | 20240522 | 113400 | 653976735 | 2925 | 2925 | 2925 | 2925 | 0 |
| 458 | 20240522 | 113300 | 653976735 | 2925 | 2925 | 2925 | 2925 | 171 |
| 459 | 20240522 | 113200 | 653476560 | 2925 | 2925 | 2925 | 2905 | 553 |
| 460 | 20240522 | 113100 | 651866425 | 2930 | 2930 | 2930 | 2925 | 178 |
| 461 | 20240522 | 113000 | 651345735 | 2930 | 2910 | 2930 | 2910 | 25585 |
| 462 | 20240522 | 112900 | 576644385 | 2910 | 2905 | 2910 | 2905 | 344 |
| 463 | 20240522 | 112800 | 575645060 | 2910 | 2910 | 2910 | 2910 | 0 |
| 464 | 20240522 | 112700 | 575645060 | 2910 | 2910 | 2910 | 2910 | 60 |
| 465 | 20240522 | 112600 | 575470460 | 2910 | 2910 | 2910 | 2910 | 0 |
| 466 | 20240522 | 112500 | 575470460 | 2910 | 2910 | 2910 | 2910 | 401 |
| 467 | 20240522 | 112400 | 574303550 | 2900 | 2905 | 2910 | 2900 | 3510 |
| 468 | 20240522 | 112300 | 564102000 | 2905 | 2905 | 2905 | 2905 | 0 |
| 469 | 20240522 | 112200 | 564102000 | 2905 | 2905 | 2905 | 2905 | 201 |
| 470 | 20240522 | 112100 | 563518095 | 2900 | 2900 | 2900 | 2900 | 1210 |
| 471 | 20240522 | 112000 | 560009095 | 2900 | 2900 | 2900 | 2900 | 500 |
| 472 | 20240522 | 111900 | 558559095 | 2905 | 2900 | 2905 | 2900 | 697 |
| 473 | 20240522 | 111800 | 556537790 | 2905 | 2905 | 2905 | 2905 | 0 |
| 474 | 20240522 | 111700 | 556537790 | 2905 | 2895 | 2905 | 2885 | 11806 |
| 475 | 20240522 | 111600 | 522470245 | 2905 | 2905 | 2905 | 2905 | 0 |
| 476 | 20240522 | 111500 | 522470245 | 2905 | 2905 | 2905 | 2890 | 13116 |
| 477 | 20240522 | 111400 | 484563115 | 2905 | 2905 | 2905 | 2905 | 0 |
| 478 | 20240522 | 111300 | 484563115 | 2905 | 2905 | 2905 | 2905 | 100 |
| 479 | 20240522 | 111200 | 484272615 | 2905 | 2885 | 2905 | 2885 | 13563 |
| 480 | 20240522 | 111100 | 445022335 | 2885 | 2890 | 2890 | 2885 | 10390 |
| 481 | 20240522 | 111000 | 415018395 | 2895 | 2890 | 2895 | 2890 | 1521 |
| 482 | 20240522 | 110900 | 410622700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 483 | 20240522 | 110800 | 410622700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 484 | 20240522 | 110700 | 410622700 | 2895 | 2895 | 2895 | 2890 | 1358 |
| 485 | 20240522 | 110600 | 406697575 | 2900 | 2900 | 2900 | 2900 | 0 |
| 486 | 20240522 | 110500 | 406697575 | 2900 | 2900 | 2900 | 2900 | 0 |
| 487 | 20240522 | 110400 | 406697575 | 2900 | 2895 | 2900 | 2895 | 2783 |
| 488 | 20240522 | 110300 | 398637880 | 2895 | 2895 | 2895 | 2895 | 1248 |
| 489 | 20240522 | 110200 | 395024920 | 2900 | 2895 | 2900 | 2895 | 251 |
| 490 | 20240522 | 110100 | 394298270 | 2900 | 2900 | 2900 | 2900 | 0 |
| 491 | 20240522 | 110000 | 394298270 | 2900 | 2900 | 2900 | 2900 | 12 |
| 492 | 20240522 | 105900 | 394263470 | 2900 | 2900 | 2900 | 2900 | 0 |
| 493 | 20240522 | 105800 | 394263470 | 2900 | 2890 | 2900 | 2890 | 367 |
| 494 | 20240522 | 105700 | 393202830 | 2900 | 2890 | 2900 | 2890 | 3559 |
| 495 | 20240522 | 105600 | 382916750 | 2900 | 2900 | 2900 | 2900 | 0 |
| 496 | 20240522 | 105500 | 382916750 | 2900 | 2900 | 2900 | 2900 | 521 |
| 497 | 20240522 | 105400 | 381405850 | 2890 | 2890 | 2890 | 2890 | 3 |
| 498 | 20240522 | 105300 | 381397180 | 2900 | 2900 | 2900 | 2900 | 1 |
| 499 | 20240522 | 105200 | 381394280 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 500 | 20240522 | 105100 | 378504280 | 2900 | 2900 | 2900 | 2900 | 0 |
| 501 | 20240522 | 105000 | 378504280 | 2900 | 2890 | 2900 | 2890 | 3 |
| 502 | 20240522 | 104900 | 378495600 | 2900 | 2900 | 2900 | 2900 | 100 |
| 503 | 20240522 | 104800 | 378205600 | 2900 | 2900 | 2900 | 2900 | 100 |
| 504 | 20240522 | 104700 | 377915600 | 2900 | 2900 | 2900 | 2900 | 100 |
| 505 | 20240522 | 104600 | 377625600 | 2900 | 2895 | 2900 | 2895 | 586 |
| 506 | 20240522 | 104500 | 375929125 | 2895 | 2895 | 2895 | 2895 | 101 |
| 507 | 20240522 | 104400 | 375636730 | 2890 | 2890 | 2890 | 2890 | 5 |
| 508 | 20240522 | 104300 | 375622280 | 2895 | 2890 | 2895 | 2890 | 197 |
| 509 | 20240522 | 104200 | 375052945 | 2890 | 2890 | 2890 | 2890 | 3329 |
| 510 | 20240522 | 104100 | 365432135 | 2895 | 2895 | 2895 | 2890 | 1459 |
| 511 | 20240522 | 104000 | 361212330 | 2900 | 2900 | 2900 | 2900 | 34 |
| 512 | 20240522 | 103900 | 361113730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 513 | 20240522 | 103800 | 361113730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 514 | 20240522 | 103700 | 361113730 | 2900 | 2900 | 2900 | 2900 | 0 |
| 515 | 20240522 | 103600 | 361113730 | 2900 | 2905 | 2905 | 2890 | 11851 |
| 516 | 20240522 | 103500 | 326770830 | 2910 | 2920 | 2920 | 2905 | 3933 |
| 517 | 20240522 | 103400 | 315326155 | 2920 | 2910 | 2920 | 2910 | 5607 |
| 518 | 20240522 | 103300 | 298981750 | 2915 | 2915 | 2915 | 2915 | 6 |
| 519 | 20240522 | 103200 | 298964260 | 2915 | 2915 | 2915 | 2915 | 22 |
| 520 | 20240522 | 103100 | 298900130 | 2915 | 2915 | 2915 | 2915 | 7 |
| 521 | 20240522 | 103000 | 298879725 | 2915 | 2910 | 2915 | 2910 | 101 |
| 522 | 20240522 | 102900 | 298585810 | 2915 | 2905 | 2915 | 2905 | 2691 |
| 523 | 20240522 | 102800 | 290764945 | 2915 | 2915 | 2915 | 2915 | 1 |
| 524 | 20240522 | 102700 | 290762030 | 2905 | 2910 | 2915 | 2905 | 15 |
| 525 | 20240522 | 102600 | 290718410 | 2915 | 2915 | 2915 | 2915 | 0 |
| 526 | 20240522 | 102500 | 290718410 | 2915 | 2910 | 2915 | 2910 | 100 |
| 527 | 20240522 | 102400 | 290427230 | 2910 | 2910 | 2910 | 2910 | 0 |
| 528 | 20240522 | 102300 | 290427230 | 2910 | 2910 | 2910 | 2910 | 0 |
| 529 | 20240522 | 102200 | 290427230 | 2910 | 2910 | 2910 | 2910 | 200 |
| 530 | 20240522 | 102100 | 289845230 | 2910 | 2900 | 2910 | 2900 | 207 |
| 531 | 20240522 | 102000 | 289244860 | 2910 | 2900 | 2910 | 2900 | 12244 |
| 532 | 20240522 | 101900 | 253675760 | 2900 | 2895 | 2900 | 2895 | 351 |
| 533 | 20240522 | 101800 | 252659610 | 2900 | 2900 | 2900 | 2895 | 408 |
| 534 | 20240522 | 101700 | 251478120 | 2905 | 2905 | 2905 | 2905 | 1 |
| 535 | 20240522 | 101600 | 251475215 | 2895 | 2895 | 2895 | 2895 | 1 |
| 536 | 20240522 | 101500 | 251472320 | 2905 | 2905 | 2905 | 2905 | 1 |
| 537 | 20240522 | 101400 | 251469415 | 2895 | 2895 | 2895 | 2895 | 300 |
| 538 | 20240522 | 101300 | 250600915 | 2905 | 2900 | 2905 | 2900 | 1129 |
| 539 | 20240522 | 101200 | 247326810 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 540 | 20240522 | 101100 | 244431810 | 2900 | 2900 | 2900 | 2900 | 1 |
| 541 | 20240522 | 101000 | 244428910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 542 | 20240522 | 100900 | 244428910 | 2900 | 2900 | 2900 | 2900 | 53 |
| 543 | 20240522 | 100800 | 244275210 | 2900 | 2905 | 2905 | 2900 | 1973 |
| 544 | 20240522 | 100700 | 238553460 | 2905 | 2905 | 2905 | 2905 | 3 |
| 545 | 20240522 | 100600 | 238544745 | 2905 | 2900 | 2905 | 2900 | 2610 |
| 546 | 20240522 | 100500 | 230975640 | 2900 | 2895 | 2900 | 2895 | 482 |
| 547 | 20240522 | 100400 | 229579670 | 2895 | 2895 | 2895 | 2895 | 185 |
| 548 | 20240522 | 100300 | 229044095 | 2900 | 2900 | 2900 | 2900 | 0 |
| 549 | 20240522 | 100200 | 229044095 | 2900 | 2895 | 2900 | 2890 | 85 |
| 550 | 20240522 | 100100 | 228798350 | 2900 | 2900 | 2900 | 2900 | 0 |
| 551 | 20240522 | 100000 | 228798350 | 2900 | 2900 | 2900 | 2900 | 10 |
| 552 | 20240522 | 095900 | 228769350 | 2900 | 2900 | 2900 | 2890 | 334 |
| 553 | 20240522 | 095800 | 227804000 | 2900 | 2900 | 2900 | 2900 | 14 |
| 554 | 20240522 | 095700 | 227763400 | 2900 | 2900 | 2900 | 2900 | 5 |
| 555 | 20240522 | 095600 | 227748900 | 2900 | 2890 | 2900 | 2870 | 8544 |
| 556 | 20240522 | 095500 | 203105135 | 2900 | 2900 | 2900 | 2900 | 1 |
| 557 | 20240522 | 095400 | 203102235 | 2900 | 2900 | 2900 | 2900 | 101 |
| 558 | 20240522 | 095300 | 202809335 | 2900 | 2900 | 2900 | 2900 | 0 |
| 559 | 20240522 | 095200 | 202809335 | 2900 | 2895 | 2900 | 2890 | 732 |
| 560 | 20240522 | 095100 | 200693840 | 2900 | 2890 | 2900 | 2890 | 198 |
| 561 | 20240522 | 095000 | 200121610 | 2900 | 2900 | 2900 | 2890 | 6 |
| 562 | 20240522 | 094900 | 200104220 | 2900 | 2895 | 2900 | 2895 | 28 |
| 563 | 20240522 | 094800 | 200023130 | 2895 | 2895 | 2895 | 2890 | 2958 |
| 564 | 20240522 | 094700 | 191472690 | 2900 | 2900 | 2900 | 2900 | 2884 |
| 565 | 20240522 | 094600 | 183109090 | 2905 | 2905 | 2905 | 2905 | 300 |
| 566 | 20240522 | 094500 | 182237590 | 2900 | 2915 | 2915 | 2900 | 537 |
| 567 | 20240522 | 094400 | 180674290 | 2915 | 2915 | 2915 | 2915 | 100 |
| 568 | 20240522 | 094300 | 180382790 | 2915 | 2915 | 2915 | 2915 | 4295 |
| 569 | 20240522 | 094200 | 167862865 | 2915 | 2915 | 2915 | 2915 | 0 |
| 570 | 20240522 | 094100 | 167862865 | 2915 | 2900 | 2915 | 2895 | 5985 |
| 571 | 20240522 | 094000 | 150520510 | 2915 | 2900 | 2915 | 2900 | 432 |
| 572 | 20240522 | 093900 | 149267620 | 2915 | 2900 | 2915 | 2900 | 5018 |
| 573 | 20240522 | 093800 | 134715150 | 2915 | 2915 | 2915 | 2915 | 0 |
| 574 | 20240522 | 093700 | 134715150 | 2915 | 2910 | 2915 | 2910 | 4487 |
| 575 | 20240522 | 093600 | 121657975 | 2910 | 2915 | 2915 | 2905 | 302 |
| 576 | 20240522 | 093500 | 120780650 | 2915 | 2910 | 2915 | 2900 | 201 |
| 577 | 20240522 | 093400 | 120196860 | 2915 | 2915 | 2915 | 2915 | 0 |
| 578 | 20240522 | 093300 | 120196860 | 2915 | 2915 | 2915 | 2915 | 2 |
| 579 | 20240522 | 093200 | 120191030 | 2915 | 2915 | 2915 | 2915 | 50 |
| 580 | 20240522 | 093100 | 120045280 | 2920 | 2915 | 2920 | 2915 | 2913 |
| 581 | 20240522 | 093000 | 111553870 | 2915 | 2915 | 2915 | 2905 | 458 |
| 582 | 20240522 | 092900 | 110220770 | 2915 | 2915 | 2915 | 2915 | 0 |
| 583 | 20240522 | 092800 | 110220770 | 2915 | 2915 | 2915 | 2915 | 0 |
| 584 | 20240522 | 092700 | 110220770 | 2915 | 2910 | 2915 | 2905 | 294 |
| 585 | 20240522 | 092600 | 109365215 | 2915 | 2910 | 2915 | 2910 | 274 |
| 586 | 20240522 | 092500 | 108567865 | 2915 | 2915 | 2915 | 2915 | 9 |
| 587 | 20240522 | 092400 | 108541630 | 2915 | 2910 | 2915 | 2900 | 750 |
| 588 | 20240522 | 092300 | 106366275 | 2910 | 2900 | 2910 | 2900 | 193 |
| 589 | 20240522 | 092200 | 105805910 | 2905 | 2905 | 2905 | 2905 | 700 |
| 590 | 20240522 | 092100 | 103772410 | 2910 | 2900 | 2910 | 2895 | 5337 |
| 591 | 20240522 | 092000 | 88288900 | 2900 | 2910 | 2910 | 2900 | 300 |
| 592 | 20240522 | 091900 | 87418890 | 2910 | 2900 | 2910 | 2900 | 497 |
| 593 | 20240522 | 091800 | 85977580 | 2910 | 2910 | 2910 | 2910 | 0 |
| 594 | 20240522 | 091700 | 85977580 | 2910 | 2900 | 2910 | 2900 | 1721 |
| 595 | 20240522 | 091600 | 80971655 | 2910 | 2905 | 2910 | 2905 | 1337 |
| 596 | 20240522 | 091500 | 77085985 | 2905 | 2900 | 2905 | 2900 | 1139 |
| 597 | 20240522 | 091400 | 73782880 | 2905 | 2905 | 2905 | 2905 | 101 |
| 598 | 20240522 | 091300 | 73489475 | 2900 | 2905 | 2905 | 2900 | 3013 |
| 599 | 20240522 | 091200 | 64745155 | 2905 | 2890 | 2905 | 2890 | 6052 |
| 600 | 20240522 | 091100 | 47194300 | 2895 | 2895 | 2900 | 2895 | 2598 |
| 601 | 20240522 | 091000 | 39668655 | 2895 | 2890 | 2895 | 2890 | 2681 |
| 602 | 20240522 | 090900 | 31910835 | 2890 | 2890 | 2895 | 2890 | 215 |
| 603 | 20240522 | 090800 | 31289480 | 2895 | 2890 | 2895 | 2890 | 257 |
| 604 | 20240522 | 090700 | 30546745 | 2890 | 2885 | 2890 | 2885 | 42 |
| 605 | 20240522 | 090600 | 30425370 | 2890 | 2885 | 2890 | 2885 | 1242 |
| 606 | 20240522 | 090500 | 26841945 | 2885 | 2890 | 2890 | 2875 | 363 |
| 607 | 20240522 | 090400 | 25797790 | 2875 | 2875 | 2895 | 2875 | 1346 |
| 608 | 20240522 | 090300 | 21927950 | 2895 | 2875 | 2895 | 2875 | 48 |
| 609 | 20240522 | 090200 | 21789670 | 2895 | 2885 | 2895 | 2885 | 2253 |
| 610 | 20240522 | 090100 | 15288495 | 2885 | 2885 | 2885 | 2875 | 1387 |
| 611 | 20240522 | 090000 | 11298460 | 2890 | 2885 | 2890 | 2875 | 3734 |