29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 3 | 20240522 | 185400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20240522 | 185300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20240522 | 185200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20240522 | 185100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20240522 | 185000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20240522 | 184900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20240522 | 184800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20240522 | 184700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20240522 | 184600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20240522 | 184500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20240522 | 184400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20240522 | 184300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20240522 | 184200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20240522 | 184100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20240522 | 184000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20240522 | 183900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20240522 | 183800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20240522 | 183700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20240522 | 183600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20240522 | 183500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20240522 | 183400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20240522 | 183300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20240522 | 183200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20240522 | 183100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20240522 | 183000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20240522 | 182900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20240522 | 182800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20240522 | 182700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20240522 | 182600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20240522 | 182500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 33 | 20240522 | 182400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20240522 | 182300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20240522 | 182200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20240522 | 182100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20240522 | 182000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20240522 | 181900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20240522 | 181800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20240522 | 181700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20240522 | 181600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20240522 | 181500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20240522 | 181400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20240522 | 181300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20240522 | 181200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20240522 | 181100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20240522 | 181000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20240522 | 180900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20240522 | 180800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20240522 | 180700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20240522 | 180600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20240522 | 180500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20240522 | 180400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20240522 | 180300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20240522 | 180200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20240522 | 180100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20240522 | 180000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20240522 | 175900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20240522 | 175800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20240522 | 175700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20240522 | 175600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20240522 | 175500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 63 | 20240522 | 175400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20240522 | 175300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20240522 | 175200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20240522 | 175100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20240522 | 175000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20240522 | 174900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20240522 | 174800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20240522 | 174700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20240522 | 174600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20240522 | 174500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20240522 | 174400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20240522 | 174300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20240522 | 174200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20240522 | 174100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20240522 | 174000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20240522 | 173900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20240522 | 173800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20240522 | 173700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20240522 | 173600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20240522 | 173500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20240522 | 173400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20240522 | 173300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20240522 | 173200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20240522 | 173100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20240522 | 173000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20240522 | 172900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20240522 | 172800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20240522 | 172700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20240522 | 172600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20240522 | 172500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 93 | 20240522 | 172400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20240522 | 172300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20240522 | 172200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20240522 | 172100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20240522 | 172000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20240522 | 171900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20240522 | 171800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20240522 | 171700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20240522 | 171600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20240522 | 171500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20240522 | 171400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20240522 | 171300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20240522 | 171200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20240522 | 171100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20240522 | 171000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20240522 | 170900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20240522 | 170800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20240522 | 170700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20240522 | 170600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20240522 | 170500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20240522 | 170400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20240522 | 170300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20240522 | 170200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20240522 | 170100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20240522 | 170000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20240522 | 165900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20240522 | 165800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20240522 | 165700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20240522 | 165600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20240522 | 165500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 123 | 20240522 | 165400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20240522 | 165300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20240522 | 165200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20240522 | 165100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20240522 | 165000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20240522 | 164900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20240522 | 164800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20240522 | 164700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20240522 | 164600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20240522 | 164500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20240522 | 164400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20240522 | 164300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20240522 | 164200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20240522 | 164100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20240522 | 164000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20240522 | 163900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20240522 | 163800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20240522 | 163700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20240522 | 163600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20240522 | 163500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20240522 | 163400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20240522 | 163300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20240522 | 163200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20240522 | 163100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20240522 | 163000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20240522 | 162900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20240522 | 162800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20240522 | 162700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20240522 | 162600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20240522 | 162500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 153 | 20240522 | 162400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20240522 | 162300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20240522 | 162200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20240522 | 162100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20240522 | 162000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20240522 | 161900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20240522 | 161800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20240522 | 161700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20240522 | 161600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20240522 | 161500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20240522 | 161400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20240522 | 161300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20240522 | 161200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20240522 | 161100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20240522 | 161000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20240522 | 160900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20240522 | 160800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20240522 | 160700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20240522 | 160600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20240522 | 160500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20240522 | 160400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20240522 | 160300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20240522 | 160200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20240522 | 160100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20240522 | 160000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20240522 | 155900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20240522 | 155800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20240522 | 155700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20240522 | 155600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20240522 | 155500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 183 | 20240522 | 155400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20240522 | 155300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20240522 | 155200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20240522 | 155100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20240522 | 155000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20240522 | 154900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20240522 | 154800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20240522 | 154700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20240522 | 154600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20240522 | 154500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20240522 | 154400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20240522 | 154300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20240522 | 154200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20240522 | 154100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20240522 | 154000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20240522 | 153900 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20240522 | 153800 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20240522 | 153700 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20240522 | 153600 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20240522 | 153500 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20240522 | 153400 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20240522 | 153300 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20240522 | 153200 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20240522 | 153100 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 0 |
| 207 | 20240522 | 153000 | 2315469815 | 4765 | 4765 | 4765 | 4765 | 2376 |
| 208 | 20240522 | 152900 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20240522 | 152800 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20240522 | 152700 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20240522 | 152600 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20240522 | 152500 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 213 | 20240522 | 152400 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20240522 | 152300 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20240522 | 152200 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20240522 | 152100 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20240522 | 152000 | 2304148175 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20240522 | 151900 | 2304148175 | 4750 | 4760 | 4790 | 4740 | 3984 |
| 219 | 20240522 | 151800 | 2285187095 | 4785 | 4755 | 4785 | 4755 | 301 |
| 220 | 20240522 | 151700 | 2283749125 | 4760 | 4750 | 4760 | 4750 | 1002 |
| 221 | 20240522 | 151600 | 2278979615 | 4750 | 4770 | 4770 | 4750 | 570 |
| 222 | 20240522 | 151500 | 2276269450 | 4770 | 4770 | 4770 | 4770 | 11 |
| 223 | 20240522 | 151400 | 2276216980 | 4765 | 4765 | 4765 | 4765 | 27 |
| 224 | 20240522 | 151300 | 2276088325 | 4760 | 4760 | 4760 | 4760 | 506 |
| 225 | 20240522 | 151200 | 2273679765 | 4755 | 4755 | 4755 | 4755 | 0 |
| 226 | 20240522 | 151100 | 2273679765 | 4755 | 4755 | 4755 | 4755 | 215 |
| 227 | 20240522 | 151000 | 2272657440 | 4750 | 4750 | 4750 | 4750 | 124 |
| 228 | 20240522 | 150900 | 2272068440 | 4765 | 4765 | 4765 | 4765 | 1 |
| 229 | 20240522 | 150800 | 2272063675 | 4750 | 4750 | 4750 | 4750 | 10 |
| 230 | 20240522 | 150700 | 2272016175 | 4780 | 4755 | 4780 | 4750 | 753 |
| 231 | 20240522 | 150600 | 2268434145 | 4755 | 4750 | 4755 | 4750 | 370 |
| 232 | 20240522 | 150500 | 2266676605 | 4755 | 4755 | 4755 | 4755 | 26 |
| 233 | 20240522 | 150400 | 2266552975 | 4755 | 4760 | 4760 | 4755 | 1605 |
| 234 | 20240522 | 150300 | 2258919875 | 4760 | 4760 | 4760 | 4760 | 1 |
| 235 | 20240522 | 150200 | 2258915115 | 4785 | 4785 | 4785 | 4785 | 15 |
| 236 | 20240522 | 150100 | 2258843340 | 4785 | 4785 | 4785 | 4785 | 209 |
| 237 | 20240522 | 150000 | 2257843275 | 4770 | 4770 | 4785 | 4770 | 662 |
| 238 | 20240522 | 145900 | 2254680405 | 4785 | 4770 | 4785 | 4770 | 248 |
| 239 | 20240522 | 145800 | 2253494745 | 4770 | 4760 | 4770 | 4755 | 501 |
| 240 | 20240522 | 145700 | 2251111990 | 4770 | 4780 | 4780 | 4770 | 19 |
| 241 | 20240522 | 145600 | 2251021350 | 4775 | 4780 | 4780 | 4775 | 401 |
| 242 | 20240522 | 145500 | 2249106570 | 4775 | 4775 | 4775 | 4775 | 438 |
| 243 | 20240522 | 145400 | 2247015120 | 4775 | 4775 | 4775 | 4775 | 1 |
| 244 | 20240522 | 145300 | 2247010345 | 4775 | 4785 | 4785 | 4775 | 610 |
| 245 | 20240522 | 145200 | 2244094185 | 4785 | 4775 | 4785 | 4775 | 249 |
| 246 | 20240522 | 145100 | 2242904190 | 4760 | 4765 | 4765 | 4750 | 424 |
| 247 | 20240522 | 145000 | 2240886125 | 4755 | 4765 | 4765 | 4755 | 505 |
| 248 | 20240522 | 144900 | 2238484300 | 4765 | 4775 | 4775 | 4765 | 274 |
| 249 | 20240522 | 144800 | 2237175990 | 4775 | 4785 | 4785 | 4775 | 110 |
| 250 | 20240522 | 144700 | 2236650730 | 4785 | 4785 | 4785 | 4785 | 0 |
| 251 | 20240522 | 144600 | 2236650730 | 4785 | 4785 | 4785 | 4785 | 5 |
| 252 | 20240522 | 144500 | 2236626805 | 4795 | 4775 | 4795 | 4775 | 381 |
| 253 | 20240522 | 144400 | 2234802855 | 4775 | 4775 | 4775 | 4775 | 500 |
| 254 | 20240522 | 144300 | 2232415355 | 4775 | 4765 | 4775 | 4765 | 3 |
| 255 | 20240522 | 144200 | 2232401045 | 4760 | 4775 | 4775 | 4755 | 8 |
| 256 | 20240522 | 144100 | 2232362945 | 4740 | 4765 | 4765 | 4740 | 106 |
| 257 | 20240522 | 144000 | 2231858440 | 4765 | 4750 | 4770 | 4750 | 2521 |
| 258 | 20240522 | 143900 | 2219843115 | 4750 | 4750 | 4750 | 4750 | 11 |
| 259 | 20240522 | 143800 | 2219790865 | 4740 | 4750 | 4750 | 4740 | 33 |
| 260 | 20240522 | 143700 | 2219634435 | 4750 | 4750 | 4750 | 4735 | 17 |
| 261 | 20240522 | 143600 | 2219553805 | 4750 | 4750 | 4750 | 4750 | 0 |
| 262 | 20240522 | 143500 | 2219553805 | 4750 | 4750 | 4750 | 4750 | 13 |
| 263 | 20240522 | 143400 | 2219492055 | 4750 | 4740 | 4750 | 4735 | 392 |
| 264 | 20240522 | 143300 | 2217635415 | 4745 | 4730 | 4745 | 4730 | 585 |
| 265 | 20240522 | 143200 | 2214859610 | 4745 | 4745 | 4745 | 4745 | 0 |
| 266 | 20240522 | 143100 | 2214859610 | 4745 | 4730 | 4745 | 4730 | 13 |
| 267 | 20240522 | 143000 | 2214798075 | 4725 | 4725 | 4725 | 4725 | 0 |
| 268 | 20240522 | 142900 | 2214798075 | 4725 | 4730 | 4745 | 4725 | 755 |
| 269 | 20240522 | 142800 | 2211223185 | 4725 | 4745 | 4745 | 4725 | 86 |
| 270 | 20240522 | 142700 | 2210816815 | 4755 | 4740 | 4755 | 4740 | 802 |
| 271 | 20240522 | 142600 | 2207007095 | 4715 | 4755 | 4755 | 4710 | 4188 |
| 272 | 20240522 | 142500 | 2187241195 | 4725 | 4745 | 4745 | 4725 | 1060 |
| 273 | 20240522 | 142400 | 2182226370 | 4745 | 4745 | 4745 | 4740 | 346 |
| 274 | 20240522 | 142300 | 2180584960 | 4745 | 4745 | 4745 | 4745 | 31 |
| 275 | 20240522 | 142200 | 2180437865 | 4745 | 4750 | 4750 | 4745 | 1266 |
| 276 | 20240522 | 142100 | 2174428160 | 4760 | 4760 | 4760 | 4760 | 0 |
| 277 | 20240522 | 142000 | 2174428160 | 4760 | 4755 | 4760 | 4755 | 59 |
| 278 | 20240522 | 141900 | 2174147610 | 4755 | 4755 | 4755 | 4755 | 7 |
| 279 | 20240522 | 141800 | 2174114325 | 4755 | 4760 | 4775 | 4755 | 84 |
| 280 | 20240522 | 141700 | 2173714495 | 4755 | 4760 | 4760 | 4755 | 145 |
| 281 | 20240522 | 141600 | 2173024540 | 4760 | 4770 | 4770 | 4745 | 950 |
| 282 | 20240522 | 141500 | 2168514405 | 4810 | 4780 | 4810 | 4770 | 200 |
| 283 | 20240522 | 141400 | 2167559375 | 4810 | 4790 | 4810 | 4780 | 129 |
| 284 | 20240522 | 141300 | 2166941880 | 4815 | 4790 | 4815 | 4750 | 3031 |
| 285 | 20240522 | 141200 | 2152383400 | 4790 | 4750 | 4790 | 4750 | 5773 |
| 286 | 20240522 | 141100 | 2124828885 | 4750 | 4740 | 4750 | 4725 | 1877 |
| 287 | 20240522 | 141000 | 2115927950 | 4740 | 4740 | 4740 | 4740 | 70 |
| 288 | 20240522 | 140900 | 2115596150 | 4740 | 4740 | 4740 | 4740 | 20 |
| 289 | 20240522 | 140800 | 2115501350 | 4750 | 4750 | 4750 | 4750 | 273 |
| 290 | 20240522 | 140700 | 2114204600 | 4750 | 4750 | 4750 | 4750 | 712 |
| 291 | 20240522 | 140600 | 2110822600 | 4750 | 4750 | 4750 | 4750 | 180 |
| 292 | 20240522 | 140500 | 2109967600 | 4750 | 4750 | 4750 | 4750 | 2 |
| 293 | 20240522 | 140400 | 2109958100 | 4750 | 4760 | 4760 | 4750 | 11 |
| 294 | 20240522 | 140300 | 2109905840 | 4730 | 4730 | 4730 | 4730 | 0 |
| 295 | 20240522 | 140200 | 2109905840 | 4730 | 4760 | 4760 | 4730 | 1862 |
| 296 | 20240522 | 140100 | 2101097960 | 4765 | 4770 | 4770 | 4735 | 2480 |
| 297 | 20240522 | 140000 | 2089338580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 298 | 20240522 | 135900 | 2089338580 | 4765 | 4765 | 4765 | 4765 | 0 |
| 299 | 20240522 | 135800 | 2089338580 | 4765 | 4765 | 4765 | 4765 | 100 |
| 300 | 20240522 | 135700 | 2088862080 | 4765 | 4770 | 4770 | 4765 | 101 |
| 301 | 20240522 | 135600 | 2088380315 | 4770 | 4770 | 4780 | 4770 | 439 |
| 302 | 20240522 | 135500 | 2086285580 | 4770 | 4765 | 4770 | 4755 | 261 |
| 303 | 20240522 | 135400 | 2085042350 | 4770 | 4770 | 4770 | 4770 | 0 |
| 304 | 20240522 | 135300 | 2085042350 | 4770 | 4770 | 4770 | 4770 | 302 |
| 305 | 20240522 | 135200 | 2083601810 | 4755 | 4755 | 4755 | 4755 | 10 |
| 306 | 20240522 | 135100 | 2083554260 | 4770 | 4770 | 4770 | 4770 | 0 |
| 307 | 20240522 | 135000 | 2083554260 | 4770 | 4770 | 4770 | 4770 | 32 |
| 308 | 20240522 | 134900 | 2083401620 | 4770 | 4760 | 4770 | 4755 | 151 |
| 309 | 20240522 | 134800 | 2082683265 | 4760 | 4760 | 4760 | 4760 | 203 |
| 310 | 20240522 | 134700 | 2081716985 | 4760 | 4760 | 4760 | 4755 | 643 |
| 311 | 20240522 | 134600 | 2078658705 | 4760 | 4760 | 4760 | 4760 | 17 |
| 312 | 20240522 | 134500 | 2078577785 | 4770 | 4780 | 4780 | 4770 | 120 |
| 313 | 20240522 | 134400 | 2078005185 | 4780 | 4780 | 4780 | 4780 | 958 |
| 314 | 20240522 | 134300 | 2073425945 | 4790 | 4775 | 4790 | 4775 | 502 |
| 315 | 20240522 | 134200 | 2071025875 | 4775 | 4775 | 4775 | 4760 | 375 |
| 316 | 20240522 | 134100 | 2069235290 | 4775 | 4775 | 4775 | 4775 | 54 |
| 317 | 20240522 | 134000 | 2068977440 | 4780 | 4750 | 4780 | 4750 | 2506 |
| 318 | 20240522 | 133900 | 2056998865 | 4785 | 4785 | 4790 | 4740 | 750 |
| 319 | 20240522 | 133800 | 2053421175 | 4780 | 4765 | 4780 | 4765 | 636 |
| 320 | 20240522 | 133700 | 2050387020 | 4770 | 4770 | 4770 | 4755 | 1261 |
| 321 | 20240522 | 133600 | 2044373120 | 4775 | 4765 | 4775 | 4765 | 156 |
| 322 | 20240522 | 133500 | 2043628325 | 4760 | 4760 | 4760 | 4760 | 0 |
| 323 | 20240522 | 133400 | 2043628325 | 4760 | 4740 | 4760 | 4735 | 1027 |
| 324 | 20240522 | 133300 | 2038760495 | 4765 | 4740 | 4765 | 4740 | 1531 |
| 325 | 20240522 | 133200 | 2031494455 | 4740 | 4765 | 4765 | 4740 | 920 |
| 326 | 20240522 | 133100 | 2027123945 | 4765 | 4755 | 4765 | 4755 | 26 |
| 327 | 20240522 | 133000 | 2027000155 | 4745 | 4750 | 4750 | 4745 | 261 |
| 328 | 20240522 | 132900 | 2025761405 | 4750 | 4750 | 4750 | 4750 | 10 |
| 329 | 20240522 | 132800 | 2025713905 | 4765 | 4755 | 4765 | 4745 | 264 |
| 330 | 20240522 | 132700 | 2024459410 | 4745 | 4745 | 4745 | 4745 | 1005 |
| 331 | 20240522 | 132600 | 2019690685 | 4745 | 4745 | 4755 | 4745 | 575 |
| 332 | 20240522 | 132500 | 2016962200 | 4745 | 4775 | 4795 | 4745 | 7898 |
| 333 | 20240522 | 132400 | 1979373095 | 4775 | 4795 | 4795 | 4775 | 229 |
| 334 | 20240522 | 132300 | 1978277320 | 4795 | 4795 | 4795 | 4790 | 1036 |
| 335 | 20240522 | 132200 | 1973309815 | 4795 | 4795 | 4795 | 4795 | 215 |
| 336 | 20240522 | 132100 | 1972278890 | 4795 | 4795 | 4795 | 4790 | 112 |
| 337 | 20240522 | 132000 | 1971741900 | 4795 | 4800 | 4800 | 4785 | 377 |
| 338 | 20240522 | 131900 | 1969935665 | 4800 | 4770 | 4815 | 4755 | 3202 |
| 339 | 20240522 | 131800 | 1954668295 | 4785 | 4790 | 4795 | 4770 | 3684 |
| 340 | 20240522 | 131700 | 1937061935 | 4790 | 4800 | 4800 | 4790 | 953 |
| 341 | 20240522 | 131600 | 1932493380 | 4800 | 4805 | 4820 | 4800 | 810 |
| 342 | 20240522 | 131500 | 1928597410 | 4805 | 4805 | 4805 | 4805 | 832 |
| 343 | 20240522 | 131400 | 1924599650 | 4825 | 4825 | 4825 | 4805 | 158 |
| 344 | 20240522 | 131300 | 1923840210 | 4830 | 4825 | 4830 | 4820 | 1414 |
| 345 | 20240522 | 131200 | 1917021465 | 4830 | 4830 | 4835 | 4830 | 3281 |
| 346 | 20240522 | 131100 | 1901162575 | 4830 | 4840 | 4850 | 4830 | 8615 |
| 347 | 20240522 | 131000 | 1859449325 | 4840 | 4815 | 4840 | 4815 | 7204 |
| 348 | 20240522 | 130900 | 1824641140 | 4820 | 4790 | 4825 | 4785 | 6992 |
| 349 | 20240522 | 130800 | 1791007440 | 4790 | 4805 | 4805 | 4790 | 74 |
| 350 | 20240522 | 130700 | 1790651960 | 4805 | 4805 | 4805 | 4790 | 66 |
| 351 | 20240522 | 130600 | 1790335355 | 4795 | 4800 | 4805 | 4795 | 475 |
| 352 | 20240522 | 130500 | 1788056450 | 4800 | 4795 | 4800 | 4795 | 220 |
| 353 | 20240522 | 130400 | 1787000950 | 4795 | 4790 | 4795 | 4790 | 500 |
| 354 | 20240522 | 130300 | 1784604615 | 4790 | 4805 | 4805 | 4790 | 1869 |
| 355 | 20240522 | 130200 | 1775644340 | 4805 | 4805 | 4815 | 4800 | 3069 |
| 356 | 20240522 | 130100 | 1760893435 | 4815 | 4815 | 4820 | 4815 | 1951 |
| 357 | 20240522 | 130000 | 1751498200 | 4815 | 4810 | 4815 | 4805 | 2109 |
| 358 | 20240522 | 125900 | 1741352100 | 4805 | 4810 | 4815 | 4800 | 632 |
| 359 | 20240522 | 125800 | 1738315765 | 4805 | 4800 | 4815 | 4800 | 2018 |
| 360 | 20240522 | 125700 | 1728618035 | 4790 | 4800 | 4800 | 4790 | 153 |
| 361 | 20240522 | 125600 | 1727884105 | 4795 | 4785 | 4800 | 4785 | 2456 |
| 362 | 20240522 | 125500 | 1716102295 | 4790 | 4785 | 4790 | 4785 | 1756 |
| 363 | 20240522 | 125400 | 1707692385 | 4790 | 4795 | 4795 | 4790 | 30 |
| 364 | 20240522 | 125300 | 1707548545 | 4795 | 4800 | 4800 | 4795 | 166 |
| 365 | 20240522 | 125200 | 1706751770 | 4800 | 4780 | 4810 | 4780 | 12167 |
| 366 | 20240522 | 125100 | 1648389840 | 4780 | 4770 | 4780 | 4770 | 400 |
| 367 | 20240522 | 125000 | 1646479990 | 4770 | 4770 | 4770 | 4770 | 0 |
| 368 | 20240522 | 124900 | 1646479990 | 4770 | 4770 | 4770 | 4770 | 0 |
| 369 | 20240522 | 124800 | 1646479990 | 4770 | 4775 | 4775 | 4760 | 1301 |
| 370 | 20240522 | 124700 | 1640276605 | 4780 | 4755 | 4780 | 4755 | 1687 |
| 371 | 20240522 | 124600 | 1632231995 | 4755 | 4755 | 4775 | 4755 | 8636 |
| 372 | 20240522 | 124500 | 1591058735 | 4750 | 4755 | 4755 | 4750 | 221 |
| 373 | 20240522 | 124400 | 1590007885 | 4755 | 4755 | 4755 | 4755 | 30 |
| 374 | 20240522 | 124300 | 1589865235 | 4760 | 4745 | 4760 | 4745 | 1572 |
| 375 | 20240522 | 124200 | 1582394560 | 4750 | 4750 | 4750 | 4750 | 112 |
| 376 | 20240522 | 124100 | 1581862560 | 4750 | 4755 | 4755 | 4750 | 12 |
| 377 | 20240522 | 124000 | 1581805550 | 4750 | 4750 | 4750 | 4750 | 220 |
| 378 | 20240522 | 123900 | 1580760550 | 4750 | 4745 | 4750 | 4745 | 1071 |
| 379 | 20240522 | 123800 | 1575675440 | 4740 | 4740 | 4740 | 4720 | 2523 |
| 380 | 20240522 | 123700 | 1563717060 | 4715 | 4740 | 4740 | 4715 | 251 |
| 381 | 20240522 | 123600 | 1562533455 | 4715 | 4740 | 4740 | 4715 | 264 |
| 382 | 20240522 | 123500 | 1561288345 | 4715 | 4740 | 4740 | 4715 | 693 |
| 383 | 20240522 | 123400 | 1558020295 | 4740 | 4740 | 4740 | 4740 | 217 |
| 384 | 20240522 | 123300 | 1556991715 | 4740 | 4720 | 4740 | 4720 | 4 |
| 385 | 20240522 | 123200 | 1556972775 | 4740 | 4735 | 4740 | 4730 | 275 |
| 386 | 20240522 | 123100 | 1555671945 | 4740 | 4730 | 4740 | 4730 | 12 |
| 387 | 20240522 | 123000 | 1555615105 | 4740 | 4740 | 4740 | 4740 | 300 |
| 388 | 20240522 | 122900 | 1554193105 | 4735 | 4740 | 4740 | 4735 | 515 |
| 389 | 20240522 | 122800 | 1551754555 | 4735 | 4740 | 4740 | 4735 | 22 |
| 390 | 20240522 | 122700 | 1551650280 | 4740 | 4730 | 4740 | 4730 | 3 |
| 391 | 20240522 | 122600 | 1551636080 | 4735 | 4740 | 4740 | 4730 | 18 |
| 392 | 20240522 | 122500 | 1551550875 | 4735 | 4735 | 4735 | 4735 | 0 |
| 393 | 20240522 | 122400 | 1551550875 | 4735 | 4735 | 4735 | 4735 | 0 |
| 394 | 20240522 | 122300 | 1551550875 | 4735 | 4740 | 4740 | 4730 | 467 |
| 395 | 20240522 | 122200 | 1549338130 | 4745 | 4745 | 4745 | 4745 | 0 |
| 396 | 20240522 | 122100 | 1549338130 | 4745 | 4745 | 4745 | 4745 | 25 |
| 397 | 20240522 | 122000 | 1549219505 | 4745 | 4745 | 4745 | 4730 | 7 |
| 398 | 20240522 | 121900 | 1549186365 | 4730 | 4725 | 4745 | 4725 | 15 |
| 399 | 20240522 | 121800 | 1549115390 | 4720 | 4745 | 4745 | 4720 | 2 |
| 400 | 20240522 | 121700 | 1549105925 | 4730 | 4730 | 4730 | 4730 | 0 |
| 401 | 20240522 | 121600 | 1549105925 | 4730 | 4730 | 4730 | 4730 | 180 |
| 402 | 20240522 | 121500 | 1548254525 | 4730 | 4730 | 4730 | 4730 | 105 |
| 403 | 20240522 | 121400 | 1547757875 | 4720 | 4730 | 4730 | 4720 | 227 |
| 404 | 20240522 | 121300 | 1546686390 | 4730 | 4730 | 4730 | 4730 | 44 |
| 405 | 20240522 | 121200 | 1546478270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 406 | 20240522 | 121100 | 1546478270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 407 | 20240522 | 121000 | 1546478270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 408 | 20240522 | 120900 | 1546478270 | 4745 | 4745 | 4745 | 4745 | 0 |
| 409 | 20240522 | 120800 | 1546478270 | 4745 | 4745 | 4745 | 4745 | 1 |
| 410 | 20240522 | 120700 | 1546473525 | 4735 | 4735 | 4735 | 4735 | 202 |
| 411 | 20240522 | 120600 | 1545517055 | 4745 | 4745 | 4745 | 4745 | 1 |
| 412 | 20240522 | 120500 | 1545512310 | 4740 | 4745 | 4745 | 4740 | 1002 |
| 413 | 20240522 | 120400 | 1540762825 | 4740 | 4740 | 4740 | 4740 | 1 |
| 414 | 20240522 | 120300 | 1540758085 | 4740 | 4740 | 4740 | 4740 | 82 |
| 415 | 20240522 | 120200 | 1540369405 | 4745 | 4740 | 4745 | 4740 | 2 |
| 416 | 20240522 | 120100 | 1540359920 | 4745 | 4745 | 4745 | 4745 | 4 |
| 417 | 20240522 | 120000 | 1540340940 | 4745 | 4745 | 4745 | 4745 | 5 |
| 418 | 20240522 | 115900 | 1540317215 | 4750 | 4745 | 4750 | 4745 | 8 |
| 419 | 20240522 | 115800 | 1540279250 | 4745 | 4730 | 4745 | 4730 | 728 |
| 420 | 20240522 | 115700 | 1536830035 | 4735 | 4730 | 4735 | 4730 | 2 |
| 421 | 20240522 | 115600 | 1536820570 | 4730 | 4730 | 4730 | 4730 | 182 |
| 422 | 20240522 | 115500 | 1535959710 | 4730 | 4725 | 4730 | 4725 | 15 |
| 423 | 20240522 | 115400 | 1535888765 | 4730 | 4730 | 4730 | 4730 | 9 |
| 424 | 20240522 | 115300 | 1535846195 | 4730 | 4730 | 4730 | 4730 | 223 |
| 425 | 20240522 | 115200 | 1534791405 | 4735 | 4735 | 4735 | 4735 | 0 |
| 426 | 20240522 | 115100 | 1534791405 | 4735 | 4735 | 4735 | 4735 | 8 |
| 427 | 20240522 | 115000 | 1534753525 | 4740 | 4740 | 4740 | 4740 | 8 |
| 428 | 20240522 | 114900 | 1534715605 | 4740 | 4735 | 4740 | 4735 | 102 |
| 429 | 20240522 | 114800 | 1534232430 | 4735 | 4725 | 4735 | 4725 | 17 |
| 430 | 20240522 | 114700 | 1534151950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 431 | 20240522 | 114600 | 1534151950 | 4720 | 4720 | 4720 | 4720 | 7 |
| 432 | 20240522 | 114500 | 1534118910 | 4720 | 4730 | 4730 | 4720 | 24 |
| 433 | 20240522 | 114400 | 1534005400 | 4730 | 4730 | 4730 | 4730 | 0 |
| 434 | 20240522 | 114300 | 1534005400 | 4730 | 4730 | 4730 | 4730 | 11 |
| 435 | 20240522 | 114200 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 436 | 20240522 | 114100 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 437 | 20240522 | 114000 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 438 | 20240522 | 113900 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 439 | 20240522 | 113800 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 440 | 20240522 | 113700 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 441 | 20240522 | 113600 | 1533953370 | 4720 | 4720 | 4720 | 4720 | 104 |
| 442 | 20240522 | 113500 | 1533462490 | 4710 | 4710 | 4710 | 4710 | 161 |
| 443 | 20240522 | 113400 | 1532704180 | 4715 | 4715 | 4715 | 4715 | 1 |
| 444 | 20240522 | 113300 | 1532699465 | 4720 | 4720 | 4720 | 4720 | 18 |
| 445 | 20240522 | 113200 | 1532614505 | 4720 | 4720 | 4720 | 4720 | 1 |
| 446 | 20240522 | 113100 | 1532609785 | 4720 | 4720 | 4720 | 4720 | 20 |
| 447 | 20240522 | 113000 | 1532515385 | 4710 | 4710 | 4710 | 4710 | 40 |
| 448 | 20240522 | 112900 | 1532326985 | 4710 | 4710 | 4710 | 4710 | 590 |
| 449 | 20240522 | 112800 | 1529548085 | 4715 | 4715 | 4715 | 4715 | 111 |
| 450 | 20240522 | 112700 | 1529024720 | 4715 | 4715 | 4715 | 4715 | 2 |
| 451 | 20240522 | 112600 | 1529015290 | 4720 | 4720 | 4720 | 4720 | 10 |
| 452 | 20240522 | 112500 | 1528968090 | 4715 | 4715 | 4715 | 4715 | 50 |
| 453 | 20240522 | 112400 | 1528732340 | 4720 | 4720 | 4720 | 4720 | 3 |
| 454 | 20240522 | 112300 | 1528718180 | 4720 | 4720 | 4720 | 4720 | 0 |
| 455 | 20240522 | 112200 | 1528718180 | 4720 | 4720 | 4720 | 4710 | 12 |
| 456 | 20240522 | 112100 | 1528661560 | 4700 | 4715 | 4715 | 4700 | 2130 |
| 457 | 20240522 | 112000 | 1518647475 | 4720 | 4720 | 4720 | 4720 | 0 |
| 458 | 20240522 | 111900 | 1518647475 | 4720 | 4720 | 4720 | 4720 | 0 |
| 459 | 20240522 | 111800 | 1518647475 | 4720 | 4730 | 4730 | 4720 | 20 |
| 460 | 20240522 | 111700 | 1518552990 | 4735 | 4735 | 4735 | 4735 | 1 |
| 461 | 20240522 | 111600 | 1518548255 | 4705 | 4710 | 4710 | 4705 | 1115 |
| 462 | 20240522 | 111500 | 1513296920 | 4710 | 4710 | 4710 | 4710 | 10 |
| 463 | 20240522 | 111400 | 1513249820 | 4710 | 4720 | 4720 | 4710 | 104 |
| 464 | 20240522 | 111300 | 1512759570 | 4725 | 4725 | 4725 | 4720 | 345 |
| 465 | 20240522 | 111200 | 1511129505 | 4725 | 4730 | 4730 | 4725 | 200 |
| 466 | 20240522 | 111100 | 1510184060 | 4735 | 4735 | 4735 | 4730 | 154 |
| 467 | 20240522 | 111000 | 1509455090 | 4735 | 4735 | 4735 | 4735 | 50 |
| 468 | 20240522 | 110900 | 1509218340 | 4735 | 4735 | 4735 | 4735 | 6 |
| 469 | 20240522 | 110800 | 1509189930 | 4735 | 4735 | 4735 | 4735 | 20 |
| 470 | 20240522 | 110700 | 1509095230 | 4735 | 4735 | 4735 | 4735 | 0 |
| 471 | 20240522 | 110600 | 1509095230 | 4735 | 4735 | 4735 | 4735 | 82 |
| 472 | 20240522 | 110500 | 1508706960 | 4735 | 4730 | 4735 | 4730 | 3 |
| 473 | 20240522 | 110400 | 1508692765 | 4730 | 4730 | 4730 | 4730 | 401 |
| 474 | 20240522 | 110300 | 1506796035 | 4730 | 4730 | 4730 | 4730 | 166 |
| 475 | 20240522 | 110200 | 1506010855 | 4730 | 4725 | 4730 | 4725 | 2 |
| 476 | 20240522 | 110100 | 1506001400 | 4730 | 4725 | 4730 | 4725 | 2 |
| 477 | 20240522 | 110000 | 1505991945 | 4725 | 4725 | 4725 | 4725 | 0 |
| 478 | 20240522 | 105900 | 1505991945 | 4725 | 4725 | 4725 | 4725 | 1 |
| 479 | 20240522 | 105800 | 1505987220 | 4725 | 4725 | 4725 | 4725 | 21 |
| 480 | 20240522 | 105700 | 1505887995 | 4735 | 4735 | 4735 | 4735 | 10 |
| 481 | 20240522 | 105600 | 1505840645 | 4730 | 4730 | 4730 | 4730 | 0 |
| 482 | 20240522 | 105500 | 1505840645 | 4730 | 4730 | 4730 | 4730 | 1 |
| 483 | 20240522 | 105400 | 1505835915 | 4735 | 4730 | 4735 | 4730 | 391 |
| 484 | 20240522 | 105300 | 1503985980 | 4730 | 4730 | 4730 | 4730 | 60 |
| 485 | 20240522 | 105200 | 1503702180 | 4730 | 4730 | 4730 | 4730 | 50 |
| 486 | 20240522 | 105100 | 1503465680 | 4725 | 4725 | 4725 | 4725 | 300 |
| 487 | 20240522 | 105000 | 1502048180 | 4725 | 4725 | 4725 | 4725 | 50 |
| 488 | 20240522 | 104900 | 1501811930 | 4725 | 4720 | 4725 | 4720 | 2 |
| 489 | 20240522 | 104800 | 1501802485 | 4705 | 4705 | 4705 | 4705 | 0 |
| 490 | 20240522 | 104700 | 1501802485 | 4705 | 4710 | 4710 | 4705 | 636 |
| 491 | 20240522 | 104600 | 1498809855 | 4705 | 4715 | 4715 | 4705 | 797 |
| 492 | 20240522 | 104500 | 1495058740 | 4715 | 4715 | 4715 | 4715 | 10 |
| 493 | 20240522 | 104400 | 1495011590 | 4715 | 4730 | 4730 | 4715 | 120 |
| 494 | 20240522 | 104300 | 1494445760 | 4730 | 4730 | 4730 | 4715 | 176 |
| 495 | 20240522 | 104200 | 1493614390 | 4730 | 4715 | 4730 | 4715 | 235 |
| 496 | 20240522 | 104100 | 1492506290 | 4715 | 4730 | 4730 | 4715 | 4 |
| 497 | 20240522 | 104000 | 1492487415 | 4725 | 4725 | 4725 | 4725 | 1 |
| 498 | 20240522 | 103900 | 1492482690 | 4720 | 4720 | 4720 | 4720 | 752 |
| 499 | 20240522 | 103800 | 1488933250 | 4715 | 4710 | 4715 | 4710 | 54 |
| 500 | 20240522 | 103700 | 1488678775 | 4715 | 4710 | 4715 | 4710 | 39 |
| 501 | 20240522 | 103600 | 1488495065 | 4710 | 4705 | 4710 | 4705 | 30 |
| 502 | 20240522 | 103500 | 1488353815 | 4705 | 4710 | 4710 | 4705 | 200 |
| 503 | 20240522 | 103400 | 1487412565 | 4710 | 4720 | 4720 | 4705 | 1210 |
| 504 | 20240522 | 103300 | 1481714530 | 4720 | 4720 | 4720 | 4720 | 1 |
| 505 | 20240522 | 103200 | 1481709810 | 4720 | 4710 | 4720 | 4710 | 13 |
| 506 | 20240522 | 103100 | 1481648490 | 4710 | 4720 | 4720 | 4710 | 2050 |
| 507 | 20240522 | 103000 | 1471987130 | 4715 | 4715 | 4715 | 4715 | 222 |
| 508 | 20240522 | 102900 | 1470940400 | 4715 | 4720 | 4720 | 4715 | 10 |
| 509 | 20240522 | 102800 | 1470893245 | 4715 | 4715 | 4715 | 4715 | 3 |
| 510 | 20240522 | 102700 | 1470879100 | 4715 | 4715 | 4715 | 4715 | 0 |
| 511 | 20240522 | 102600 | 1470879100 | 4715 | 4730 | 4730 | 4715 | 1714 |
| 512 | 20240522 | 102500 | 1462791540 | 4730 | 4730 | 4730 | 4730 | 20 |
| 513 | 20240522 | 102400 | 1462696940 | 4730 | 4730 | 4730 | 4730 | 10 |
| 514 | 20240522 | 102300 | 1462649640 | 4730 | 4740 | 4740 | 4730 | 106 |
| 515 | 20240522 | 102200 | 1462148095 | 4740 | 4740 | 4740 | 4740 | 44 |
| 516 | 20240522 | 102100 | 1461939535 | 4740 | 4745 | 4745 | 4740 | 395 |
| 517 | 20240522 | 102000 | 1460067220 | 4740 | 4745 | 4755 | 4740 | 1952 |
| 518 | 20240522 | 101900 | 1450813765 | 4745 | 4745 | 4745 | 4745 | 12 |
| 519 | 20240522 | 101800 | 1450756825 | 4740 | 4740 | 4740 | 4740 | 590 |
| 520 | 20240522 | 101700 | 1447960225 | 4745 | 4740 | 4745 | 4740 | 200 |
| 521 | 20240522 | 101600 | 1447011590 | 4740 | 4740 | 4740 | 4740 | 54 |
| 522 | 20240522 | 101500 | 1446755630 | 4740 | 4740 | 4740 | 4740 | 4 |
| 523 | 20240522 | 101400 | 1446736670 | 4740 | 4740 | 4740 | 4740 | 1 |
| 524 | 20240522 | 101300 | 1446731930 | 4740 | 4740 | 4740 | 4740 | 500 |
| 525 | 20240522 | 101200 | 1444361930 | 4740 | 4730 | 4740 | 4720 | 152 |
| 526 | 20240522 | 101100 | 1443642440 | 4720 | 4740 | 4740 | 4720 | 548 |
| 527 | 20240522 | 101000 | 1441045670 | 4720 | 4740 | 4740 | 4720 | 356 |
| 528 | 20240522 | 100900 | 1439362640 | 4740 | 4740 | 4740 | 4740 | 10 |
| 529 | 20240522 | 100800 | 1439315240 | 4740 | 4740 | 4740 | 4740 | 701 |
| 530 | 20240522 | 100700 | 1435992500 | 4720 | 4725 | 4725 | 4715 | 1909 |
| 531 | 20240522 | 100600 | 1426984605 | 4740 | 4740 | 4740 | 4740 | 4 |
| 532 | 20240522 | 100500 | 1426965645 | 4720 | 4740 | 4740 | 4720 | 42 |
| 533 | 20240522 | 100400 | 1426767205 | 4720 | 4720 | 4740 | 4720 | 1430 |
| 534 | 20240522 | 100300 | 1420017405 | 4720 | 4725 | 4725 | 4720 | 195 |
| 535 | 20240522 | 100200 | 1419096145 | 4725 | 4745 | 4745 | 4725 | 613 |
| 536 | 20240522 | 100100 | 1416199130 | 4750 | 4720 | 4750 | 4720 | 1046 |
| 537 | 20240522 | 100000 | 1411231720 | 4720 | 4730 | 4735 | 4720 | 888 |
| 538 | 20240522 | 095900 | 1407034660 | 4730 | 4730 | 4730 | 4725 | 738 |
| 539 | 20240522 | 095800 | 1403544025 | 4750 | 4740 | 4750 | 4740 | 1471 |
| 540 | 20240522 | 095700 | 1396562725 | 4745 | 4720 | 4745 | 4720 | 645 |
| 541 | 20240522 | 095600 | 1393514565 | 4725 | 4740 | 4740 | 4725 | 368 |
| 542 | 20240522 | 095500 | 1391773480 | 4740 | 4730 | 4740 | 4720 | 422 |
| 543 | 20240522 | 095400 | 1389780325 | 4745 | 4745 | 4745 | 4725 | 169 |
| 544 | 20240522 | 095300 | 1388981740 | 4720 | 4730 | 4730 | 4720 | 1882 |
| 545 | 20240522 | 095200 | 1380092240 | 4725 | 4750 | 4750 | 4725 | 8084 |
| 546 | 20240522 | 095100 | 1341776740 | 4750 | 4760 | 4760 | 4750 | 580 |
| 547 | 20240522 | 095000 | 1339020475 | 4760 | 4750 | 4760 | 4750 | 523 |
| 548 | 20240522 | 094900 | 1336533695 | 4750 | 4750 | 4750 | 4750 | 1167 |
| 549 | 20240522 | 094800 | 1330990445 | 4765 | 4765 | 4765 | 4765 | 486 |
| 550 | 20240522 | 094700 | 1328674655 | 4765 | 4745 | 4765 | 4745 | 1425 |
| 551 | 20240522 | 094600 | 1321909530 | 4745 | 4755 | 4765 | 4745 | 1341 |
| 552 | 20240522 | 094500 | 1315540040 | 4755 | 4755 | 4765 | 4745 | 2002 |
| 553 | 20240522 | 094400 | 1306028895 | 4755 | 4760 | 4765 | 4740 | 3794 |
| 554 | 20240522 | 094300 | 1287989670 | 4765 | 4740 | 4770 | 4735 | 7677 |
| 555 | 20240522 | 094200 | 1251487910 | 4735 | 4745 | 4870 | 4730 | 89660 |
| 556 | 20240522 | 094100 | 819114140 | 4740 | 4740 | 4755 | 4740 | 341 |
| 557 | 20240522 | 094000 | 817495160 | 4750 | 4760 | 4760 | 4750 | 3094 |
| 558 | 20240522 | 093900 | 802795515 | 4750 | 4755 | 4760 | 4750 | 181 |
| 559 | 20240522 | 093800 | 801934665 | 4750 | 4735 | 4750 | 4735 | 4324 |
| 560 | 20240522 | 093700 | 781438095 | 4735 | 4735 | 4740 | 4735 | 953 |
| 561 | 20240522 | 093600 | 776922960 | 4735 | 4735 | 4740 | 4725 | 2025 |
| 562 | 20240522 | 093500 | 767341805 | 4735 | 4735 | 4735 | 4735 | 670 |
| 563 | 20240522 | 093400 | 764169355 | 4735 | 4745 | 4755 | 4735 | 4478 |
| 564 | 20240522 | 093300 | 742923945 | 4740 | 4750 | 4750 | 4735 | 3533 |
| 565 | 20240522 | 093200 | 726177080 | 4755 | 4750 | 4845 | 4750 | 43396 |
| 566 | 20240522 | 093100 | 518317505 | 4750 | 4735 | 4750 | 4735 | 2160 |
| 567 | 20240522 | 093000 | 508060165 | 4735 | 4750 | 4750 | 4725 | 1587 |
| 568 | 20240522 | 092900 | 500545670 | 4750 | 4755 | 4755 | 4750 | 909 |
| 569 | 20240522 | 092800 | 496223910 | 4765 | 4750 | 4765 | 4745 | 3602 |
| 570 | 20240522 | 092700 | 479084330 | 4750 | 4740 | 4750 | 4735 | 243 |
| 571 | 20240522 | 092600 | 477931495 | 4740 | 4740 | 4755 | 4740 | 1652 |
| 572 | 20240522 | 092500 | 470097340 | 4740 | 4740 | 4755 | 4740 | 1732 |
| 573 | 20240522 | 092400 | 461867955 | 4740 | 4740 | 4745 | 4735 | 1199 |
| 574 | 20240522 | 092300 | 456188585 | 4735 | 4735 | 4745 | 4730 | 1661 |
| 575 | 20240522 | 092200 | 448328670 | 4740 | 4770 | 4770 | 4740 | 2258 |
| 576 | 20240522 | 092100 | 437598450 | 4770 | 4760 | 4770 | 4745 | 2614 |
| 577 | 20240522 | 092000 | 425167115 | 4760 | 4770 | 4775 | 4760 | 217 |
| 578 | 20240522 | 091900 | 424132605 | 4785 | 4770 | 4790 | 4740 | 4784 |
| 579 | 20240522 | 091800 | 401263365 | 4775 | 4740 | 4785 | 4730 | 4953 |
| 580 | 20240522 | 091700 | 377637235 | 4730 | 4715 | 4730 | 4715 | 290 |
| 581 | 20240522 | 091600 | 376268435 | 4720 | 4735 | 4750 | 4710 | 5753 |
| 582 | 20240522 | 091500 | 349090250 | 4730 | 4775 | 4780 | 4725 | 9407 |
| 583 | 20240522 | 091400 | 304264395 | 4780 | 4775 | 4800 | 4770 | 13066 |
| 584 | 20240522 | 091300 | 241732675 | 4785 | 4745 | 4795 | 4745 | 15418 |
| 585 | 20240522 | 091200 | 168153110 | 4745 | 4725 | 4760 | 4720 | 7298 |
| 586 | 20240522 | 091100 | 133513365 | 4700 | 4720 | 4770 | 4700 | 12484 |
| 587 | 20240522 | 091000 | 74373295 | 4695 | 4620 | 4720 | 4595 | 7012 |
| 588 | 20240522 | 090900 | 41654625 | 4620 | 4620 | 4625 | 4620 | 1340 |
| 589 | 20240522 | 090800 | 35463795 | 4610 | 4550 | 4610 | 4550 | 1163 |
| 590 | 20240522 | 090700 | 30159635 | 4540 | 4540 | 4540 | 4540 | 0 |
| 591 | 20240522 | 090600 | 30159635 | 4540 | 4570 | 4585 | 4540 | 1633 |
| 592 | 20240522 | 090500 | 22716555 | 4570 | 4570 | 4570 | 4570 | 1239 |
| 593 | 20240522 | 090400 | 17054325 | 4570 | 4560 | 4570 | 4560 | 850 |
| 594 | 20240522 | 090300 | 13170215 | 4560 | 4530 | 4560 | 4530 | 281 |
| 595 | 20240522 | 090200 | 11897055 | 4525 | 4525 | 4525 | 4525 | 0 |
| 596 | 20240522 | 090100 | 11897055 | 4525 | 4525 | 4525 | 4525 | 20 |
| 597 | 20240522 | 090000 | 11806555 | 4515 | 4520 | 4555 | 4515 | 2612 |