30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 3 | 20240522 | 193100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240522 | 193000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240522 | 192900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240522 | 192800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240522 | 192700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240522 | 192600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240522 | 192500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240522 | 192400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240522 | 192300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240522 | 192200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240522 | 192100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240522 | 192000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240522 | 191900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240522 | 191800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240522 | 191700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240522 | 191600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240522 | 191500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240522 | 191400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240522 | 191300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240522 | 191200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240522 | 191100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240522 | 191000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240522 | 190900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240522 | 190800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240522 | 190700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240522 | 190600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240522 | 190500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240522 | 190400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240522 | 190300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240522 | 190200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 33 | 20240522 | 190100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240522 | 190000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240522 | 185900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240522 | 185800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240522 | 185700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240522 | 185600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240522 | 185500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240522 | 185400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240522 | 185300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240522 | 185200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240522 | 185100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240522 | 185000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240522 | 184900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240522 | 184800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240522 | 184700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240522 | 184600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240522 | 184500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240522 | 184400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240522 | 184300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240522 | 184200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240522 | 184100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240522 | 184000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240522 | 183900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240522 | 183800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240522 | 183700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240522 | 183600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240522 | 183500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240522 | 183400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240522 | 183300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240522 | 183200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 63 | 20240522 | 183100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240522 | 183000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240522 | 182900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240522 | 182800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240522 | 182700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240522 | 182600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240522 | 182500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240522 | 182400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240522 | 182300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240522 | 182200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240522 | 182100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240522 | 182000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240522 | 181900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240522 | 181800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240522 | 181700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240522 | 181600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240522 | 181500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240522 | 181400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240522 | 181300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240522 | 181200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240522 | 181100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240522 | 181000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240522 | 180900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240522 | 180800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240522 | 180700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240522 | 180600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240522 | 180500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240522 | 180400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240522 | 180300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240522 | 180200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 93 | 20240522 | 180100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240522 | 180000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240522 | 175900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240522 | 175800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240522 | 175700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240522 | 175600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240522 | 175500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240522 | 175400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240522 | 175300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240522 | 175200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240522 | 175100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240522 | 175000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240522 | 174900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240522 | 174800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240522 | 174700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240522 | 174600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240522 | 174500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240522 | 174400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240522 | 174300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240522 | 174200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240522 | 174100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240522 | 174000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240522 | 173900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240522 | 173800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240522 | 173700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240522 | 173600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240522 | 173500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240522 | 173400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240522 | 173300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240522 | 173200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 123 | 20240522 | 173100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240522 | 173000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240522 | 172900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240522 | 172800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240522 | 172700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240522 | 172600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240522 | 172500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240522 | 172400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240522 | 172300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240522 | 172200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240522 | 172100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240522 | 172000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240522 | 171900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240522 | 171800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240522 | 171700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240522 | 171600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240522 | 171500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240522 | 171400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240522 | 171300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240522 | 171200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240522 | 171100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240522 | 171000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240522 | 170900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240522 | 170800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240522 | 170700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240522 | 170600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240522 | 170500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240522 | 170400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240522 | 170300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240522 | 170200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 153 | 20240522 | 170100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240522 | 170000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240522 | 165900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240522 | 165800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240522 | 165700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240522 | 165600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240522 | 165500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240522 | 165400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240522 | 165300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240522 | 165200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240522 | 165100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240522 | 165000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240522 | 164900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240522 | 164800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240522 | 164700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240522 | 164600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240522 | 164500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240522 | 164400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240522 | 164300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240522 | 164200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240522 | 164100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240522 | 164000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240522 | 163900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240522 | 163800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240522 | 163700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240522 | 163600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240522 | 163500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240522 | 163400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240522 | 163300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240522 | 163200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 183 | 20240522 | 163100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240522 | 163000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240522 | 162900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240522 | 162800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240522 | 162700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240522 | 162600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240522 | 162500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240522 | 162400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240522 | 162300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240522 | 162200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240522 | 162100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240522 | 162000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240522 | 161900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240522 | 161800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240522 | 161700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240522 | 161600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240522 | 161500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240522 | 161400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240522 | 161300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240522 | 161200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240522 | 161100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20240522 | 161000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20240522 | 160900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20240522 | 160800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20240522 | 160700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20240522 | 160600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20240522 | 160500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20240522 | 160400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20240522 | 160300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20240522 | 160200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 213 | 20240522 | 160100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20240522 | 160000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20240522 | 155900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20240522 | 155800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20240522 | 155700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20240522 | 155600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20240522 | 155500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20240522 | 155400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20240522 | 155300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20240522 | 155200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20240522 | 155100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20240522 | 155000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 225 | 20240522 | 154900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 226 | 20240522 | 154800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20240522 | 154700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20240522 | 154600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20240522 | 154500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 230 | 20240522 | 154400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 231 | 20240522 | 154300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 232 | 20240522 | 154200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 233 | 20240522 | 154100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 234 | 20240522 | 154000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 235 | 20240522 | 153900 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20240522 | 153800 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 237 | 20240522 | 153700 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 238 | 20240522 | 153600 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 239 | 20240522 | 153500 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 240 | 20240522 | 153400 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 241 | 20240522 | 153300 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 242 | 20240522 | 153200 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 243 | 20240522 | 153100 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 0 |
| 244 | 20240522 | 153000 | 1961257945 | 2720 | 2720 | 2720 | 2720 | 8229 |
| 245 | 20240522 | 152900 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 246 | 20240522 | 152800 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 247 | 20240522 | 152700 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 248 | 20240522 | 152600 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 249 | 20240522 | 152500 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 250 | 20240522 | 152400 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 251 | 20240522 | 152300 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 252 | 20240522 | 152200 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 253 | 20240522 | 152100 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 254 | 20240522 | 152000 | 1938875065 | 2740 | 2740 | 2740 | 2740 | 0 |
| 255 | 20240522 | 151900 | 1938875065 | 2740 | 2735 | 2740 | 2730 | 2047 |
| 256 | 20240522 | 151800 | 1933278275 | 2735 | 2735 | 2740 | 2735 | 81 |
| 257 | 20240522 | 151700 | 1933056425 | 2740 | 2740 | 2740 | 2740 | 416 |
| 258 | 20240522 | 151600 | 1931916585 | 2740 | 2735 | 2740 | 2735 | 703 |
| 259 | 20240522 | 151500 | 1929993875 | 2735 | 2740 | 2740 | 2735 | 950 |
| 260 | 20240522 | 151400 | 1927392625 | 2745 | 2745 | 2745 | 2740 | 558 |
| 261 | 20240522 | 151300 | 1925863225 | 2745 | 2740 | 2745 | 2740 | 130 |
| 262 | 20240522 | 151200 | 1925507020 | 2740 | 2740 | 2740 | 2740 | 739 |
| 263 | 20240522 | 151100 | 1923482160 | 2740 | 2740 | 2740 | 2740 | 0 |
| 264 | 20240522 | 151000 | 1923482160 | 2740 | 2740 | 2740 | 2735 | 1049 |
| 265 | 20240522 | 150900 | 1920609350 | 2745 | 2735 | 2745 | 2735 | 1422 |
| 266 | 20240522 | 150800 | 1916713130 | 2735 | 2745 | 2745 | 2735 | 974 |
| 267 | 20240522 | 150700 | 1914048470 | 2745 | 2740 | 2745 | 2740 | 1569 |
| 268 | 20240522 | 150600 | 1909749390 | 2750 | 2750 | 2750 | 2740 | 2285 |
| 269 | 20240522 | 150500 | 1903482900 | 2755 | 2745 | 2755 | 2745 | 4526 |
| 270 | 20240522 | 150400 | 1891036640 | 2745 | 2745 | 2750 | 2745 | 846 |
| 271 | 20240522 | 150300 | 1888712075 | 2750 | 2740 | 2750 | 2740 | 2794 |
| 272 | 20240522 | 150200 | 1881043555 | 2745 | 2740 | 2745 | 2740 | 2311 |
| 273 | 20240522 | 150100 | 1874710930 | 2735 | 2735 | 2740 | 2735 | 1271 |
| 274 | 20240522 | 150000 | 1871234740 | 2740 | 2740 | 2740 | 2740 | 231 |
| 275 | 20240522 | 145900 | 1870601800 | 2740 | 2735 | 2740 | 2735 | 516 |
| 276 | 20240522 | 145800 | 1869190535 | 2735 | 2735 | 2740 | 2735 | 1126 |
| 277 | 20240522 | 145700 | 1866110920 | 2740 | 2730 | 2740 | 2730 | 107 |
| 278 | 20240522 | 145600 | 1865817750 | 2735 | 2735 | 2735 | 2735 | 75 |
| 279 | 20240522 | 145500 | 1865612625 | 2740 | 2740 | 2740 | 2730 | 12 |
| 280 | 20240522 | 145400 | 1865579845 | 2735 | 2735 | 2735 | 2735 | 150 |
| 281 | 20240522 | 145300 | 1865169595 | 2740 | 2740 | 2740 | 2735 | 525 |
| 282 | 20240522 | 145200 | 1863732095 | 2740 | 2740 | 2740 | 2740 | 2693 |
| 283 | 20240522 | 145100 | 1856353275 | 2740 | 2740 | 2745 | 2740 | 5093 |
| 284 | 20240522 | 145000 | 1842391440 | 2745 | 2735 | 2745 | 2735 | 1557 |
| 285 | 20240522 | 144900 | 1838127755 | 2730 | 2740 | 2740 | 2730 | 1500 |
| 286 | 20240522 | 144800 | 1834021255 | 2740 | 2735 | 2740 | 2735 | 1410 |
| 287 | 20240522 | 144700 | 1830164390 | 2735 | 2735 | 2740 | 2735 | 412 |
| 288 | 20240522 | 144600 | 1829037565 | 2725 | 2725 | 2725 | 2725 | 2 |
| 289 | 20240522 | 144500 | 1829032115 | 2735 | 2735 | 2735 | 2735 | 320 |
| 290 | 20240522 | 144400 | 1828156915 | 2725 | 2730 | 2740 | 2725 | 2062 |
| 291 | 20240522 | 144300 | 1822508035 | 2740 | 2735 | 2750 | 2735 | 10072 |
| 292 | 20240522 | 144200 | 1794915290 | 2735 | 2730 | 2735 | 2730 | 1477 |
| 293 | 20240522 | 144100 | 1790882670 | 2730 | 2730 | 2730 | 2730 | 457 |
| 294 | 20240522 | 144000 | 1789635060 | 2715 | 2715 | 2730 | 2715 | 505 |
| 295 | 20240522 | 143900 | 1788257085 | 2735 | 2715 | 2735 | 2715 | 9267 |
| 296 | 20240522 | 143800 | 1762990005 | 2715 | 2715 | 2715 | 2715 | 433 |
| 297 | 20240522 | 143700 | 1761814410 | 2715 | 2715 | 2715 | 2715 | 256 |
| 298 | 20240522 | 143600 | 1761119370 | 2715 | 2710 | 2715 | 2710 | 711 |
| 299 | 20240522 | 143500 | 1759192555 | 2715 | 2710 | 2715 | 2710 | 1788 |
| 300 | 20240522 | 143400 | 1754341075 | 2710 | 2715 | 2715 | 2710 | 5 |
| 301 | 20240522 | 143300 | 1754327520 | 2715 | 2715 | 2715 | 2715 | 118 |
| 302 | 20240522 | 143200 | 1754007150 | 2710 | 2705 | 2710 | 2705 | 528 |
| 303 | 20240522 | 143100 | 1752576300 | 2705 | 2705 | 2705 | 2705 | 0 |
| 304 | 20240522 | 143000 | 1752576300 | 2705 | 2705 | 2705 | 2705 | 39 |
| 305 | 20240522 | 142900 | 1752470805 | 2705 | 2700 | 2710 | 2700 | 973 |
| 306 | 20240522 | 142800 | 1749842780 | 2700 | 2705 | 2705 | 2700 | 635 |
| 307 | 20240522 | 142700 | 1748127280 | 2700 | 2700 | 2700 | 2700 | 5 |
| 308 | 20240522 | 142600 | 1748113780 | 2700 | 2700 | 2700 | 2700 | 1 |
| 309 | 20240522 | 142500 | 1748111080 | 2710 | 2705 | 2710 | 2700 | 307 |
| 310 | 20240522 | 142400 | 1747281770 | 2700 | 2705 | 2705 | 2700 | 317 |
| 311 | 20240522 | 142300 | 1746424290 | 2710 | 2710 | 2710 | 2710 | 0 |
| 312 | 20240522 | 142200 | 1746424290 | 2710 | 2705 | 2710 | 2705 | 90 |
| 313 | 20240522 | 142100 | 1746180835 | 2700 | 2700 | 2700 | 2700 | 97 |
| 314 | 20240522 | 142000 | 1745918935 | 2705 | 2705 | 2705 | 2705 | 2429 |
| 315 | 20240522 | 141900 | 1739348490 | 2710 | 2710 | 2710 | 2710 | 215 |
| 316 | 20240522 | 141800 | 1738765840 | 2715 | 2705 | 2715 | 2705 | 178 |
| 317 | 20240522 | 141700 | 1738284340 | 2715 | 2705 | 2715 | 2705 | 357 |
| 318 | 20240522 | 141600 | 1737318645 | 2715 | 2715 | 2715 | 2715 | 1 |
| 319 | 20240522 | 141500 | 1737315930 | 2705 | 2710 | 2710 | 2705 | 713 |
| 320 | 20240522 | 141400 | 1735387200 | 2715 | 2715 | 2715 | 2710 | 603 |
| 321 | 20240522 | 141300 | 1733753055 | 2710 | 2715 | 2715 | 2710 | 3 |
| 322 | 20240522 | 141200 | 1733744915 | 2715 | 2710 | 2715 | 2705 | 1562 |
| 323 | 20240522 | 141100 | 1729512535 | 2710 | 2700 | 2710 | 2700 | 855 |
| 324 | 20240522 | 141000 | 1727199225 | 2700 | 2705 | 2705 | 2700 | 255 |
| 325 | 20240522 | 140900 | 1726509700 | 2705 | 2705 | 2705 | 2705 | 700 |
| 326 | 20240522 | 140800 | 1724616200 | 2705 | 2705 | 2705 | 2705 | 916 |
| 327 | 20240522 | 140700 | 1722138420 | 2710 | 2700 | 2710 | 2700 | 208 |
| 328 | 20240522 | 140600 | 1721576810 | 2715 | 2715 | 2715 | 2715 | 0 |
| 329 | 20240522 | 140500 | 1721576810 | 2715 | 2705 | 2715 | 2700 | 846 |
| 330 | 20240522 | 140400 | 1719282075 | 2705 | 2705 | 2705 | 2705 | 100 |
| 331 | 20240522 | 140300 | 1719011575 | 2715 | 2710 | 2715 | 2700 | 3960 |
| 332 | 20240522 | 140200 | 1708314450 | 2705 | 2710 | 2715 | 2705 | 684 |
| 333 | 20240522 | 140100 | 1706460815 | 2700 | 2700 | 2700 | 2700 | 52 |
| 334 | 20240522 | 140000 | 1706320415 | 2710 | 2700 | 2710 | 2700 | 1705 |
| 335 | 20240522 | 135900 | 1701716895 | 2710 | 2705 | 2710 | 2705 | 4502 |
| 336 | 20240522 | 135800 | 1689538970 | 2710 | 2710 | 2710 | 2710 | 1249 |
| 337 | 20240522 | 135700 | 1686154180 | 2710 | 2710 | 2710 | 2710 | 1 |
| 338 | 20240522 | 135600 | 1686151470 | 2710 | 2700 | 2710 | 2700 | 63 |
| 339 | 20240522 | 135500 | 1685981050 | 2695 | 2705 | 2730 | 2695 | 7335 |
| 340 | 20240522 | 135400 | 1666145000 | 2705 | 2715 | 2730 | 2705 | 2432 |
| 341 | 20240522 | 135300 | 1659555105 | 2725 | 2715 | 2725 | 2715 | 4225 |
| 342 | 20240522 | 135200 | 1648084220 | 2715 | 2715 | 2730 | 2715 | 1754 |
| 343 | 20240522 | 135100 | 1643319365 | 2715 | 2720 | 2730 | 2715 | 540 |
| 344 | 20240522 | 135000 | 1641852260 | 2720 | 2725 | 2730 | 2720 | 4677 |
| 345 | 20240522 | 134900 | 1629128005 | 2730 | 2725 | 2735 | 2720 | 547 |
| 346 | 20240522 | 134800 | 1627635195 | 2720 | 2725 | 2730 | 2720 | 3232 |
| 347 | 20240522 | 134700 | 1618827960 | 2730 | 2725 | 2735 | 2720 | 1533 |
| 348 | 20240522 | 134600 | 1614650610 | 2730 | 2730 | 2735 | 2725 | 511 |
| 349 | 20240522 | 134500 | 1613255815 | 2730 | 2725 | 2730 | 2725 | 1064 |
| 350 | 20240522 | 134400 | 1610356095 | 2730 | 2720 | 2740 | 2720 | 193 |
| 351 | 20240522 | 134300 | 1609829085 | 2740 | 2730 | 2740 | 2715 | 1961 |
| 352 | 20240522 | 134200 | 1604484605 | 2720 | 2730 | 2730 | 2715 | 3707 |
| 353 | 20240522 | 134100 | 1594404250 | 2720 | 2730 | 2730 | 2720 | 2772 |
| 354 | 20240522 | 134000 | 1586860545 | 2730 | 2720 | 2730 | 2720 | 1607 |
| 355 | 20240522 | 133900 | 1582478285 | 2730 | 2720 | 2730 | 2720 | 2612 |
| 356 | 20240522 | 133800 | 1575362970 | 2730 | 2725 | 2730 | 2720 | 5857 |
| 357 | 20240522 | 133700 | 1559431865 | 2720 | 2725 | 2730 | 2715 | 4254 |
| 358 | 20240522 | 133600 | 1547859915 | 2725 | 2735 | 2740 | 2725 | 1838 |
| 359 | 20240522 | 133500 | 1542839025 | 2740 | 2740 | 2750 | 2730 | 6437 |
| 360 | 20240522 | 133400 | 1525236715 | 2755 | 2750 | 2755 | 2745 | 4812 |
| 361 | 20240522 | 133300 | 1512016630 | 2755 | 2745 | 2765 | 2735 | 17974 |
| 362 | 20240522 | 133200 | 1462580540 | 2745 | 2740 | 2755 | 2735 | 11509 |
| 363 | 20240522 | 133100 | 1430945845 | 2745 | 2735 | 2745 | 2735 | 3418 |
| 364 | 20240522 | 133000 | 1421589030 | 2740 | 2735 | 2740 | 2730 | 8872 |
| 365 | 20240522 | 132900 | 1397353465 | 2735 | 2730 | 2745 | 2725 | 5693 |
| 366 | 20240522 | 132800 | 1381783320 | 2735 | 2745 | 2755 | 2720 | 18398 |
| 367 | 20240522 | 132700 | 1331491875 | 2750 | 2740 | 2755 | 2735 | 2520 |
| 368 | 20240522 | 132600 | 1324566535 | 2745 | 2735 | 2755 | 2725 | 7327 |
| 369 | 20240522 | 132500 | 1304543085 | 2740 | 2750 | 2765 | 2725 | 27294 |
| 370 | 20240522 | 132400 | 1229667815 | 2750 | 2780 | 2790 | 2745 | 37009 |
| 371 | 20240522 | 132300 | 1127308585 | 2775 | 2840 | 2860 | 2750 | 110596 |
| 372 | 20240522 | 132200 | 818670940 | 2840 | 2755 | 2920 | 2755 | 219140 |
| 373 | 20240522 | 132100 | 190383490 | 2755 | 2695 | 2755 | 2690 | 19491 |
| 374 | 20240522 | 132000 | 137456325 | 2680 | 2680 | 2680 | 2675 | 1041 |
| 375 | 20240522 | 131900 | 134671395 | 2695 | 2685 | 2695 | 2675 | 1002 |
| 376 | 20240522 | 131800 | 131985260 | 2695 | 2690 | 2695 | 2690 | 301 |
| 377 | 20240522 | 131700 | 131175565 | 2695 | 2695 | 2695 | 2695 | 0 |
| 378 | 20240522 | 131600 | 131175565 | 2695 | 2695 | 2695 | 2695 | 1 |
| 379 | 20240522 | 131500 | 131172870 | 2685 | 2685 | 2685 | 2685 | 0 |
| 380 | 20240522 | 131400 | 131172870 | 2685 | 2690 | 2695 | 2685 | 1101 |
| 381 | 20240522 | 131300 | 128206185 | 2695 | 2690 | 2695 | 2690 | 213 |
| 382 | 20240522 | 131200 | 127632155 | 2690 | 2695 | 2695 | 2690 | 60 |
| 383 | 20240522 | 131100 | 127470630 | 2695 | 2690 | 2695 | 2690 | 39 |
| 384 | 20240522 | 131000 | 127365710 | 2690 | 2690 | 2695 | 2690 | 111 |
| 385 | 20240522 | 130900 | 127067115 | 2695 | 2695 | 2695 | 2695 | 0 |
| 386 | 20240522 | 130800 | 127067115 | 2695 | 2695 | 2695 | 2695 | 0 |
| 387 | 20240522 | 130700 | 127067115 | 2695 | 2695 | 2695 | 2695 | 0 |
| 388 | 20240522 | 130600 | 127067115 | 2695 | 2690 | 2695 | 2690 | 4 |
| 389 | 20240522 | 130500 | 127056350 | 2690 | 2690 | 2690 | 2690 | 0 |
| 390 | 20240522 | 130400 | 127056350 | 2690 | 2685 | 2690 | 2680 | 38 |
| 391 | 20240522 | 130300 | 126954325 | 2695 | 2695 | 2695 | 2695 | 0 |
| 392 | 20240522 | 130200 | 126954325 | 2695 | 2690 | 2695 | 2690 | 5 |
| 393 | 20240522 | 130100 | 126940870 | 2690 | 2685 | 2690 | 2685 | 93 |
| 394 | 20240522 | 130000 | 126691055 | 2690 | 2690 | 2690 | 2690 | 6 |
| 395 | 20240522 | 125900 | 126674915 | 2690 | 2685 | 2695 | 2685 | 86 |
| 396 | 20240522 | 125800 | 126443920 | 2695 | 2685 | 2695 | 2685 | 120 |
| 397 | 20240522 | 125700 | 126121700 | 2695 | 2695 | 2695 | 2695 | 0 |
| 398 | 20240522 | 125600 | 126121700 | 2695 | 2690 | 2695 | 2690 | 37 |
| 399 | 20240522 | 125500 | 126022165 | 2695 | 2695 | 2695 | 2695 | 30 |
| 400 | 20240522 | 125400 | 125941315 | 2695 | 2690 | 2695 | 2690 | 45 |
| 401 | 20240522 | 125300 | 125820260 | 2695 | 2695 | 2695 | 2695 | 0 |
| 402 | 20240522 | 125200 | 125820260 | 2695 | 2695 | 2695 | 2695 | 10 |
| 403 | 20240522 | 125100 | 125793310 | 2695 | 2695 | 2695 | 2695 | 0 |
| 404 | 20240522 | 125000 | 125793310 | 2695 | 2695 | 2695 | 2695 | 0 |
| 405 | 20240522 | 124900 | 125793310 | 2695 | 2695 | 2695 | 2695 | 0 |
| 406 | 20240522 | 124800 | 125793310 | 2695 | 2695 | 2695 | 2695 | 50 |
| 407 | 20240522 | 124700 | 125658560 | 2695 | 2695 | 2695 | 2695 | 0 |
| 408 | 20240522 | 124600 | 125658560 | 2695 | 2695 | 2695 | 2695 | 0 |
| 409 | 20240522 | 124500 | 125658560 | 2695 | 2695 | 2695 | 2695 | 0 |
| 410 | 20240522 | 124400 | 125658560 | 2695 | 2690 | 2695 | 2685 | 45 |
| 411 | 20240522 | 124300 | 125537720 | 2695 | 2695 | 2695 | 2695 | 50 |
| 412 | 20240522 | 124200 | 125402970 | 2695 | 2695 | 2695 | 2695 | 0 |
| 413 | 20240522 | 124100 | 125402970 | 2695 | 2695 | 2695 | 2695 | 0 |
| 414 | 20240522 | 124000 | 125402970 | 2695 | 2695 | 2695 | 2695 | 0 |
| 415 | 20240522 | 123900 | 125402970 | 2695 | 2695 | 2695 | 2695 | 0 |
| 416 | 20240522 | 123800 | 125402970 | 2695 | 2695 | 2695 | 2695 | 300 |
| 417 | 20240522 | 123700 | 124594470 | 2695 | 2695 | 2695 | 2695 | 0 |
| 418 | 20240522 | 123600 | 124594470 | 2695 | 2695 | 2695 | 2695 | 1 |
| 419 | 20240522 | 123500 | 124591775 | 2680 | 2685 | 2695 | 2680 | 1001 |
| 420 | 20240522 | 123400 | 121906580 | 2685 | 2685 | 2695 | 2685 | 47 |
| 421 | 20240522 | 123300 | 121780365 | 2695 | 2695 | 2695 | 2695 | 0 |
| 422 | 20240522 | 123200 | 121780365 | 2695 | 2695 | 2695 | 2695 | 0 |
| 423 | 20240522 | 123100 | 121780365 | 2695 | 2695 | 2695 | 2695 | 0 |
| 424 | 20240522 | 123000 | 121780365 | 2695 | 2695 | 2695 | 2695 | 0 |
| 425 | 20240522 | 122900 | 121780365 | 2695 | 2695 | 2695 | 2695 | 1 |
| 426 | 20240522 | 122800 | 121777670 | 2675 | 2675 | 2675 | 2675 | 1 |
| 427 | 20240522 | 122700 | 121774995 | 2680 | 2690 | 2690 | 2680 | 15722 |
| 428 | 20240522 | 122600 | 79618195 | 2695 | 2695 | 2695 | 2695 | 0 |
| 429 | 20240522 | 122500 | 79618195 | 2695 | 2690 | 2695 | 2690 | 671 |
| 430 | 20240522 | 122400 | 77813200 | 2695 | 2690 | 2695 | 2690 | 45 |
| 431 | 20240522 | 122300 | 77692145 | 2695 | 2695 | 2695 | 2695 | 0 |
| 432 | 20240522 | 122200 | 77692145 | 2695 | 2695 | 2695 | 2695 | 0 |
| 433 | 20240522 | 122100 | 77692145 | 2695 | 2695 | 2695 | 2695 | 0 |
| 434 | 20240522 | 122000 | 77692145 | 2695 | 2695 | 2695 | 2695 | 2 |
| 435 | 20240522 | 121900 | 77686755 | 2695 | 2695 | 2695 | 2695 | 1 |
| 436 | 20240522 | 121800 | 77684060 | 2685 | 2685 | 2685 | 2685 | 0 |
| 437 | 20240522 | 121700 | 77684060 | 2685 | 2685 | 2685 | 2685 | 0 |
| 438 | 20240522 | 121600 | 77684060 | 2685 | 2690 | 2690 | 2685 | 200 |
| 439 | 20240522 | 121500 | 77146460 | 2690 | 2690 | 2690 | 2690 | 0 |
| 440 | 20240522 | 121400 | 77146460 | 2690 | 2690 | 2690 | 2690 | 45 |
| 441 | 20240522 | 121300 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 442 | 20240522 | 121200 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 443 | 20240522 | 121100 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 444 | 20240522 | 121000 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 445 | 20240522 | 120900 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 446 | 20240522 | 120800 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 447 | 20240522 | 120700 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 448 | 20240522 | 120600 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 449 | 20240522 | 120500 | 77025410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 450 | 20240522 | 120400 | 77025410 | 2695 | 2685 | 2695 | 2685 | 45 |
| 451 | 20240522 | 120300 | 76904575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 452 | 20240522 | 120200 | 76904575 | 2695 | 2690 | 2695 | 2685 | 2602 |
| 453 | 20240522 | 120100 | 69915620 | 2695 | 2695 | 2695 | 2695 | 0 |
| 454 | 20240522 | 120000 | 69915620 | 2695 | 2695 | 2695 | 2695 | 293 |
| 455 | 20240522 | 115900 | 69125985 | 2695 | 2695 | 2695 | 2695 | 0 |
| 456 | 20240522 | 115800 | 69125985 | 2695 | 2695 | 2695 | 2695 | 0 |
| 457 | 20240522 | 115700 | 69125985 | 2695 | 2690 | 2695 | 2690 | 27 |
| 458 | 20240522 | 115600 | 69053350 | 2695 | 2695 | 2695 | 2695 | 0 |
| 459 | 20240522 | 115500 | 69053350 | 2695 | 2695 | 2695 | 2695 | 0 |
| 460 | 20240522 | 115400 | 69053350 | 2695 | 2690 | 2695 | 2690 | 45 |
| 461 | 20240522 | 115300 | 68932295 | 2695 | 2695 | 2695 | 2695 | 0 |
| 462 | 20240522 | 115200 | 68932295 | 2695 | 2695 | 2695 | 2695 | 2 |
| 463 | 20240522 | 115100 | 68926905 | 2695 | 2695 | 2695 | 2695 | 0 |
| 464 | 20240522 | 115000 | 68926905 | 2695 | 2695 | 2695 | 2695 | 0 |
| 465 | 20240522 | 114900 | 68926905 | 2695 | 2695 | 2695 | 2695 | 0 |
| 466 | 20240522 | 114800 | 68926905 | 2695 | 2690 | 2695 | 2690 | 265 |
| 467 | 20240522 | 114700 | 68214030 | 2690 | 2690 | 2690 | 2690 | 750 |
| 468 | 20240522 | 114600 | 66196530 | 2695 | 2695 | 2695 | 2695 | 0 |
| 469 | 20240522 | 114500 | 66196530 | 2695 | 2690 | 2695 | 2690 | 195 |
| 470 | 20240522 | 114400 | 65671975 | 2690 | 2690 | 2690 | 2690 | 43 |
| 471 | 20240522 | 114300 | 65556305 | 2695 | 2695 | 2695 | 2695 | 771 |
| 472 | 20240522 | 114200 | 63478460 | 2695 | 2695 | 2695 | 2695 | 0 |
| 473 | 20240522 | 114100 | 63478460 | 2695 | 2695 | 2695 | 2695 | 0 |
| 474 | 20240522 | 114000 | 63478460 | 2695 | 2695 | 2695 | 2695 | 234 |
| 475 | 20240522 | 113900 | 62847830 | 2700 | 2700 | 2700 | 2700 | 1 |
| 476 | 20240522 | 113800 | 62845130 | 2695 | 2695 | 2695 | 2695 | 0 |
| 477 | 20240522 | 113700 | 62845130 | 2695 | 2695 | 2695 | 2695 | 0 |
| 478 | 20240522 | 113600 | 62845130 | 2695 | 2695 | 2695 | 2695 | 0 |
| 479 | 20240522 | 113500 | 62845130 | 2695 | 2695 | 2695 | 2695 | 0 |
| 480 | 20240522 | 113400 | 62845130 | 2695 | 2695 | 2695 | 2695 | 44 |
| 481 | 20240522 | 113300 | 62726550 | 2700 | 2700 | 2700 | 2700 | 0 |
| 482 | 20240522 | 113200 | 62726550 | 2700 | 2700 | 2700 | 2700 | 0 |
| 483 | 20240522 | 113100 | 62726550 | 2700 | 2700 | 2700 | 2700 | 0 |
| 484 | 20240522 | 113000 | 62726550 | 2700 | 2700 | 2700 | 2700 | 200 |
| 485 | 20240522 | 112900 | 62186550 | 2700 | 2700 | 2700 | 2700 | 41 |
| 486 | 20240522 | 112800 | 62075850 | 2705 | 2705 | 2705 | 2705 | 1 |
| 487 | 20240522 | 112700 | 62073145 | 2700 | 2700 | 2700 | 2700 | 0 |
| 488 | 20240522 | 112600 | 62073145 | 2700 | 2700 | 2700 | 2700 | 198 |
| 489 | 20240522 | 112500 | 61538545 | 2700 | 2700 | 2700 | 2700 | 1 |
| 490 | 20240522 | 112400 | 61535845 | 2695 | 2695 | 2695 | 2695 | 0 |
| 491 | 20240522 | 112300 | 61535845 | 2695 | 2695 | 2695 | 2695 | 43 |
| 492 | 20240522 | 112200 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 493 | 20240522 | 112100 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 494 | 20240522 | 112000 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 495 | 20240522 | 111900 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 496 | 20240522 | 111800 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 497 | 20240522 | 111700 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 498 | 20240522 | 111600 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 499 | 20240522 | 111500 | 61419960 | 2700 | 2700 | 2700 | 2700 | 0 |
| 500 | 20240522 | 111400 | 61419960 | 2700 | 2700 | 2700 | 2700 | 1 |
| 501 | 20240522 | 111300 | 61417260 | 2695 | 2700 | 2700 | 2695 | 44 |
| 502 | 20240522 | 111200 | 61298625 | 2705 | 2705 | 2705 | 2705 | 197 |
| 503 | 20240522 | 111100 | 60765740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 504 | 20240522 | 111000 | 60765740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 505 | 20240522 | 110900 | 60765740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 506 | 20240522 | 110800 | 60765740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 507 | 20240522 | 110700 | 60765740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 508 | 20240522 | 110600 | 60765740 | 2705 | 2705 | 2705 | 2705 | 0 |
| 509 | 20240522 | 110500 | 60765740 | 2705 | 2700 | 2705 | 2700 | 15 |
| 510 | 20240522 | 110400 | 60725235 | 2705 | 2705 | 2705 | 2705 | 1 |
| 511 | 20240522 | 110300 | 60722530 | 2705 | 2705 | 2705 | 2705 | 2000 |
| 512 | 20240522 | 110200 | 55312530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 513 | 20240522 | 110100 | 55312530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 514 | 20240522 | 110000 | 55312530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 515 | 20240522 | 105900 | 55312530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 516 | 20240522 | 105800 | 55312530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 517 | 20240522 | 105700 | 55312530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 518 | 20240522 | 105600 | 55312530 | 2705 | 2705 | 2705 | 2705 | 6 |
| 519 | 20240522 | 105500 | 55296300 | 2700 | 2705 | 2705 | 2700 | 2350 |
| 520 | 20240522 | 105400 | 48948210 | 2705 | 2705 | 2705 | 2705 | 700 |
| 521 | 20240522 | 105300 | 47054710 | 2710 | 2710 | 2710 | 2710 | 1 |
| 522 | 20240522 | 105200 | 47052000 | 2705 | 2705 | 2705 | 2705 | 48 |
| 523 | 20240522 | 105100 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 524 | 20240522 | 105000 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 525 | 20240522 | 104900 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 526 | 20240522 | 104800 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 527 | 20240522 | 104700 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 528 | 20240522 | 104600 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 529 | 20240522 | 104500 | 46922160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 530 | 20240522 | 104400 | 46922160 | 2710 | 2705 | 2710 | 2705 | 48 |
| 531 | 20240522 | 104300 | 46792310 | 2710 | 2710 | 2710 | 2710 | 50 |
| 532 | 20240522 | 104200 | 46656810 | 2710 | 2710 | 2710 | 2710 | 0 |
| 533 | 20240522 | 104100 | 46656810 | 2710 | 2710 | 2710 | 2710 | 510 |
| 534 | 20240522 | 104000 | 45274710 | 2710 | 2710 | 2710 | 2710 | 0 |
| 535 | 20240522 | 103900 | 45274710 | 2710 | 2710 | 2710 | 2710 | 0 |
| 536 | 20240522 | 103800 | 45274710 | 2710 | 2710 | 2710 | 2710 | 1 |
| 537 | 20240522 | 103700 | 45272000 | 2710 | 2710 | 2710 | 2710 | 0 |
| 538 | 20240522 | 103600 | 45272000 | 2710 | 2710 | 2710 | 2710 | 0 |
| 539 | 20240522 | 103500 | 45272000 | 2710 | 2710 | 2710 | 2710 | 1 |
| 540 | 20240522 | 103400 | 45269290 | 2700 | 2700 | 2700 | 2700 | 42 |
| 541 | 20240522 | 103300 | 45155890 | 2710 | 2710 | 2710 | 2710 | 1 |
| 542 | 20240522 | 103200 | 45153180 | 2705 | 2705 | 2705 | 2705 | 0 |
| 543 | 20240522 | 103100 | 45153180 | 2705 | 2705 | 2705 | 2705 | 859 |
| 544 | 20240522 | 103000 | 42829585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 545 | 20240522 | 102900 | 42829585 | 2710 | 2710 | 2710 | 2710 | 2 |
| 546 | 20240522 | 102800 | 42824165 | 2710 | 2710 | 2710 | 2710 | 0 |
| 547 | 20240522 | 102700 | 42824165 | 2710 | 2710 | 2710 | 2710 | 0 |
| 548 | 20240522 | 102600 | 42824165 | 2710 | 2710 | 2710 | 2710 | 0 |
| 549 | 20240522 | 102500 | 42824165 | 2710 | 2710 | 2710 | 2710 | 1 |
| 550 | 20240522 | 102400 | 42821455 | 2705 | 2700 | 2710 | 2700 | 195 |
| 551 | 20240522 | 102300 | 42294195 | 2705 | 2705 | 2705 | 2705 | 0 |
| 552 | 20240522 | 102200 | 42294195 | 2705 | 2705 | 2705 | 2705 | 0 |
| 553 | 20240522 | 102100 | 42294195 | 2705 | 2705 | 2705 | 2705 | 0 |
| 554 | 20240522 | 102000 | 42294195 | 2705 | 2705 | 2705 | 2705 | 0 |
| 555 | 20240522 | 101900 | 42294195 | 2705 | 2705 | 2705 | 2705 | 0 |
| 556 | 20240522 | 101800 | 42294195 | 2705 | 2705 | 2705 | 2705 | 1 |
| 557 | 20240522 | 101700 | 42291490 | 2700 | 2700 | 2700 | 2700 | 515 |
| 558 | 20240522 | 101600 | 40900990 | 2705 | 2705 | 2705 | 2705 | 0 |
| 559 | 20240522 | 101500 | 40900990 | 2705 | 2705 | 2705 | 2705 | 317 |
| 560 | 20240522 | 101400 | 40043505 | 2705 | 2700 | 2705 | 2700 | 45 |
| 561 | 20240522 | 101300 | 39922000 | 2705 | 2705 | 2705 | 2705 | 0 |
| 562 | 20240522 | 101200 | 39922000 | 2705 | 2705 | 2705 | 2705 | 1 |
| 563 | 20240522 | 101100 | 39919295 | 2705 | 2705 | 2705 | 2705 | 0 |
| 564 | 20240522 | 101000 | 39919295 | 2705 | 2705 | 2705 | 2705 | 0 |
| 565 | 20240522 | 100900 | 39919295 | 2705 | 2705 | 2705 | 2705 | 1 |
| 566 | 20240522 | 100800 | 39916590 | 2700 | 2700 | 2700 | 2700 | 0 |
| 567 | 20240522 | 100700 | 39916590 | 2700 | 2700 | 2700 | 2700 | 0 |
| 568 | 20240522 | 100600 | 39916590 | 2700 | 2700 | 2700 | 2700 | 80 |
| 569 | 20240522 | 100500 | 39700590 | 2705 | 2705 | 2705 | 2705 | 6 |
| 570 | 20240522 | 100400 | 39684360 | 2705 | 2700 | 2705 | 2700 | 43 |
| 571 | 20240522 | 100300 | 39568255 | 2705 | 2705 | 2705 | 2705 | 0 |
| 572 | 20240522 | 100200 | 39568255 | 2705 | 2705 | 2705 | 2705 | 1 |
| 573 | 20240522 | 100100 | 39565550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 574 | 20240522 | 100000 | 39565550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 575 | 20240522 | 095900 | 39565550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 576 | 20240522 | 095800 | 39565550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 577 | 20240522 | 095700 | 39565550 | 2705 | 2705 | 2705 | 2705 | 11 |
| 578 | 20240522 | 095600 | 39535795 | 2705 | 2705 | 2705 | 2705 | 137 |
| 579 | 20240522 | 095500 | 39165210 | 2705 | 2705 | 2705 | 2705 | 1 |
| 580 | 20240522 | 095400 | 39162505 | 2700 | 2705 | 2705 | 2700 | 82 |
| 581 | 20240522 | 095300 | 38941100 | 2710 | 2710 | 2710 | 2710 | 1 |
| 582 | 20240522 | 095200 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 583 | 20240522 | 095100 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 584 | 20240522 | 095000 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 585 | 20240522 | 094900 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 586 | 20240522 | 094800 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 587 | 20240522 | 094700 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 588 | 20240522 | 094600 | 38938390 | 2710 | 2710 | 2710 | 2710 | 0 |
| 589 | 20240522 | 094500 | 38938390 | 2710 | 2710 | 2710 | 2710 | 2 |
| 590 | 20240522 | 094400 | 38932970 | 2700 | 2700 | 2700 | 2700 | 41 |
| 591 | 20240522 | 094300 | 38822270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 592 | 20240522 | 094200 | 38822270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 593 | 20240522 | 094100 | 38822270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 594 | 20240522 | 094000 | 38822270 | 2710 | 2700 | 2710 | 2700 | 73 |
| 595 | 20240522 | 093900 | 38625160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 596 | 20240522 | 093800 | 38625160 | 2710 | 2700 | 2710 | 2700 | 38 |
| 597 | 20240522 | 093700 | 38522550 | 2710 | 2715 | 2715 | 2705 | 4 |
| 598 | 20240522 | 093600 | 38511715 | 2715 | 2715 | 2715 | 2715 | 0 |
| 599 | 20240522 | 093500 | 38511715 | 2715 | 2715 | 2715 | 2715 | 1 |
| 600 | 20240522 | 093400 | 38509000 | 2710 | 2710 | 2710 | 2710 | 1 |
| 601 | 20240522 | 093300 | 38506290 | 2700 | 2710 | 2710 | 2700 | 8 |
| 602 | 20240522 | 093200 | 38484680 | 2715 | 2715 | 2715 | 2715 | 1 |
| 603 | 20240522 | 093100 | 38481965 | 2700 | 2710 | 2710 | 2700 | 2 |
| 604 | 20240522 | 093000 | 38476555 | 2700 | 2700 | 2710 | 2700 | 91 |
| 605 | 20240522 | 092900 | 38230845 | 2700 | 2705 | 2705 | 2700 | 106 |
| 606 | 20240522 | 092800 | 37944280 | 2715 | 2710 | 2715 | 2705 | 125 |
| 607 | 20240522 | 092700 | 37605935 | 2715 | 2715 | 2715 | 2715 | 0 |
| 608 | 20240522 | 092600 | 37605935 | 2715 | 2710 | 2715 | 2705 | 2001 |
| 609 | 20240522 | 092500 | 32193125 | 2715 | 2710 | 2715 | 2705 | 210 |
| 610 | 20240522 | 092400 | 31623935 | 2715 | 2705 | 2715 | 2705 | 48 |
| 611 | 20240522 | 092300 | 31494085 | 2715 | 2715 | 2715 | 2715 | 0 |
| 612 | 20240522 | 092200 | 31494085 | 2715 | 2715 | 2715 | 2715 | 1101 |
| 613 | 20240522 | 092100 | 28504870 | 2715 | 2705 | 2715 | 2705 | 5 |
| 614 | 20240522 | 092000 | 28491335 | 2715 | 2715 | 2715 | 2715 | 1 |
| 615 | 20240522 | 091900 | 28488620 | 2715 | 2715 | 2715 | 2715 | 0 |
| 616 | 20240522 | 091800 | 28488620 | 2715 | 2710 | 2715 | 2710 | 2 |
| 617 | 20240522 | 091700 | 28483195 | 2715 | 2715 | 2715 | 2715 | 2 |
| 618 | 20240522 | 091600 | 28477765 | 2715 | 2715 | 2715 | 2715 | 67 |
| 619 | 20240522 | 091500 | 28295860 | 2715 | 2715 | 2715 | 2715 | 1 |
| 620 | 20240522 | 091400 | 28293145 | 2710 | 2690 | 2715 | 2690 | 1061 |
| 621 | 20240522 | 091300 | 25418890 | 2710 | 2710 | 2710 | 2710 | 1 |
| 622 | 20240522 | 091200 | 25416180 | 2710 | 2710 | 2710 | 2710 | 1 |
| 623 | 20240522 | 091100 | 25413470 | 2715 | 2715 | 2715 | 2715 | 579 |
| 624 | 20240522 | 091000 | 23841485 | 2720 | 2710 | 2720 | 2710 | 2001 |
| 625 | 20240522 | 090900 | 18410330 | 2710 | 2710 | 2710 | 2710 | 229 |
| 626 | 20240522 | 090800 | 17789740 | 2700 | 2710 | 2710 | 2700 | 12 |
| 627 | 20240522 | 090700 | 17757320 | 2705 | 2715 | 2715 | 2705 | 12 |
| 628 | 20240522 | 090600 | 17724840 | 2715 | 2700 | 2715 | 2700 | 31 |
| 629 | 20240522 | 090500 | 17640975 | 2700 | 2700 | 2700 | 2700 | 406 |
| 630 | 20240522 | 090400 | 16544775 | 2695 | 2685 | 2695 | 2675 | 4983 |
| 631 | 20240522 | 090300 | 3186830 | 2695 | 2695 | 2695 | 2695 | 0 |
| 632 | 20240522 | 090200 | 3186830 | 2695 | 2695 | 2695 | 2695 | 0 |
| 633 | 20240522 | 090100 | 3186830 | 2695 | 2695 | 2695 | 2695 | 3 |
| 634 | 20240522 | 090000 | 3178745 | 2695 | 2680 | 2695 | 2680 | 1175 |