31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 192600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 3 | 20240522 | 192500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 4 | 20240522 | 192400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 5 | 20240522 | 192300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 6 | 20240522 | 192200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 7 | 20240522 | 192100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 8 | 20240522 | 192000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 9 | 20240522 | 191900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 10 | 20240522 | 191800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 11 | 20240522 | 191700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 12 | 20240522 | 191600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 13 | 20240522 | 191500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 14 | 20240522 | 191400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 15 | 20240522 | 191300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 16 | 20240522 | 191200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 17 | 20240522 | 191100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 18 | 20240522 | 191000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 19 | 20240522 | 190900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 20 | 20240522 | 190800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 21 | 20240522 | 190700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 22 | 20240522 | 190600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 23 | 20240522 | 190500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 24 | 20240522 | 190400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 25 | 20240522 | 190300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 26 | 20240522 | 190200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 27 | 20240522 | 190100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 28 | 20240522 | 190000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 29 | 20240522 | 185900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 30 | 20240522 | 185800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 31 | 20240522 | 185700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 32 | 20240522 | 185600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 33 | 20240522 | 185500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 34 | 20240522 | 185400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 35 | 20240522 | 185300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 36 | 20240522 | 185200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 37 | 20240522 | 185100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 38 | 20240522 | 185000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 39 | 20240522 | 184900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 40 | 20240522 | 184800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 41 | 20240522 | 184700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 42 | 20240522 | 184600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 43 | 20240522 | 184500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 44 | 20240522 | 184400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 45 | 20240522 | 184300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 46 | 20240522 | 184200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 47 | 20240522 | 184100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 48 | 20240522 | 184000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 49 | 20240522 | 183900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 50 | 20240522 | 183800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 51 | 20240522 | 183700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 52 | 20240522 | 183600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 53 | 20240522 | 183500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 54 | 20240522 | 183400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 55 | 20240522 | 183300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 56 | 20240522 | 183200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 57 | 20240522 | 183100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 58 | 20240522 | 183000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 59 | 20240522 | 182900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 60 | 20240522 | 182800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 61 | 20240522 | 182700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 62 | 20240522 | 182600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 63 | 20240522 | 182500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 64 | 20240522 | 182400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 65 | 20240522 | 182300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 66 | 20240522 | 182200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 67 | 20240522 | 182100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 68 | 20240522 | 182000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 69 | 20240522 | 181900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 70 | 20240522 | 181800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 71 | 20240522 | 181700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 72 | 20240522 | 181600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 73 | 20240522 | 181500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 74 | 20240522 | 181400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 75 | 20240522 | 181300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 76 | 20240522 | 181200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 77 | 20240522 | 181100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 78 | 20240522 | 181000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 79 | 20240522 | 180900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 80 | 20240522 | 180800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 81 | 20240522 | 180700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 82 | 20240522 | 180600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 83 | 20240522 | 180500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 84 | 20240522 | 180400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 85 | 20240522 | 180300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 86 | 20240522 | 180200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 87 | 20240522 | 180100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 88 | 20240522 | 180000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 89 | 20240522 | 175900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 90 | 20240522 | 175800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 91 | 20240522 | 175700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 92 | 20240522 | 175600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 93 | 20240522 | 175500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 94 | 20240522 | 175400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 95 | 20240522 | 175300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 96 | 20240522 | 175200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 97 | 20240522 | 175100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 98 | 20240522 | 175000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 99 | 20240522 | 174900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 100 | 20240522 | 174800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 101 | 20240522 | 174700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 102 | 20240522 | 174600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 103 | 20240522 | 174500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 104 | 20240522 | 174400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 105 | 20240522 | 174300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 106 | 20240522 | 174200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 107 | 20240522 | 174100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 108 | 20240522 | 174000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 109 | 20240522 | 173900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 110 | 20240522 | 173800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 111 | 20240522 | 173700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 112 | 20240522 | 173600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 113 | 20240522 | 173500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 114 | 20240522 | 173400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 115 | 20240522 | 173300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 116 | 20240522 | 173200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 117 | 20240522 | 173100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 118 | 20240522 | 173000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 119 | 20240522 | 172900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 120 | 20240522 | 172800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 121 | 20240522 | 172700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 122 | 20240522 | 172600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 123 | 20240522 | 172500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 124 | 20240522 | 172400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 125 | 20240522 | 172300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 126 | 20240522 | 172200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 127 | 20240522 | 172100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 128 | 20240522 | 172000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 129 | 20240522 | 171900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 130 | 20240522 | 171800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 131 | 20240522 | 171700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 132 | 20240522 | 171600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 133 | 20240522 | 171500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 134 | 20240522 | 171400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 135 | 20240522 | 171300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 136 | 20240522 | 171200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 137 | 20240522 | 171100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 138 | 20240522 | 171000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 139 | 20240522 | 170900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 140 | 20240522 | 170800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 141 | 20240522 | 170700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 142 | 20240522 | 170600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 143 | 20240522 | 170500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 144 | 20240522 | 170400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 145 | 20240522 | 170300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 146 | 20240522 | 170200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 147 | 20240522 | 170100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 148 | 20240522 | 170000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 149 | 20240522 | 165900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 150 | 20240522 | 165800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 151 | 20240522 | 165700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 152 | 20240522 | 165600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 153 | 20240522 | 165500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 154 | 20240522 | 165400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 155 | 20240522 | 165300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 156 | 20240522 | 165200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 157 | 20240522 | 165100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 158 | 20240522 | 165000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 159 | 20240522 | 164900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 160 | 20240522 | 164800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 161 | 20240522 | 164700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 162 | 20240522 | 164600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 163 | 20240522 | 164500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 164 | 20240522 | 164400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 165 | 20240522 | 164300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 166 | 20240522 | 164200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 167 | 20240522 | 164100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 168 | 20240522 | 164000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 169 | 20240522 | 163900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 170 | 20240522 | 163800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 171 | 20240522 | 163700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 172 | 20240522 | 163600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 173 | 20240522 | 163500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 174 | 20240522 | 163400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 175 | 20240522 | 163300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 176 | 20240522 | 163200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 177 | 20240522 | 163100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 178 | 20240522 | 163000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 179 | 20240522 | 162900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 180 | 20240522 | 162800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 181 | 20240522 | 162700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 182 | 20240522 | 162600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 183 | 20240522 | 162500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 184 | 20240522 | 162400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 185 | 20240522 | 162300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 186 | 20240522 | 162200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 187 | 20240522 | 162100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 188 | 20240522 | 162000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 189 | 20240522 | 161900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 190 | 20240522 | 161800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 191 | 20240522 | 161700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 192 | 20240522 | 161600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 193 | 20240522 | 161500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 194 | 20240522 | 161400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 195 | 20240522 | 161300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 196 | 20240522 | 161200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 197 | 20240522 | 161100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 198 | 20240522 | 161000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 199 | 20240522 | 160900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 200 | 20240522 | 160800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 201 | 20240522 | 160700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 202 | 20240522 | 160600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 203 | 20240522 | 160500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 204 | 20240522 | 160400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 205 | 20240522 | 160300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 206 | 20240522 | 160200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 207 | 20240522 | 160100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 208 | 20240522 | 160000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 209 | 20240522 | 155900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 210 | 20240522 | 155800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 211 | 20240522 | 155700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 212 | 20240522 | 155600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 213 | 20240522 | 155500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 214 | 20240522 | 155400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 215 | 20240522 | 155300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 216 | 20240522 | 155200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 217 | 20240522 | 155100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 218 | 20240522 | 155000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 219 | 20240522 | 154900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 220 | 20240522 | 154800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 221 | 20240522 | 154700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 222 | 20240522 | 154600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 223 | 20240522 | 154500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 224 | 20240522 | 154400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 225 | 20240522 | 154300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 226 | 20240522 | 154200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 227 | 20240522 | 154100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 228 | 20240522 | 154000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 229 | 20240522 | 153900 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 230 | 20240522 | 153800 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 231 | 20240522 | 153700 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 232 | 20240522 | 153600 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 233 | 20240522 | 153500 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 234 | 20240522 | 153400 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 235 | 20240522 | 153300 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 236 | 20240522 | 153200 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 237 | 20240522 | 153100 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 0 |
| 238 | 20240522 | 153000 | 1355795885 | 3075 | 3075 | 3075 | 3075 | 4332 |
| 239 | 20240522 | 152900 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 240 | 20240522 | 152800 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 241 | 20240522 | 152700 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 242 | 20240522 | 152600 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 243 | 20240522 | 152500 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 244 | 20240522 | 152400 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 245 | 20240522 | 152300 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 246 | 20240522 | 152200 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 247 | 20240522 | 152100 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 248 | 20240522 | 152000 | 1342474985 | 3070 | 3070 | 3070 | 3070 | 0 |
| 249 | 20240522 | 151900 | 1342474985 | 3070 | 3065 | 3070 | 3065 | 831 |
| 250 | 20240522 | 151800 | 1339923970 | 3065 | 3065 | 3065 | 3060 | 575 |
| 251 | 20240522 | 151700 | 1338161695 | 3065 | 3065 | 3065 | 3060 | 196 |
| 252 | 20240522 | 151600 | 1337561010 | 3065 | 3060 | 3065 | 3060 | 265 |
| 253 | 20240522 | 151500 | 1336749075 | 3055 | 3060 | 3060 | 3055 | 536 |
| 254 | 20240522 | 151400 | 1335111500 | 3065 | 3065 | 3065 | 3065 | 16 |
| 255 | 20240522 | 151300 | 1335062460 | 3065 | 3065 | 3065 | 3065 | 37 |
| 256 | 20240522 | 151200 | 1334949055 | 3060 | 3060 | 3060 | 3060 | 30 |
| 257 | 20240522 | 151100 | 1334857255 | 3065 | 3060 | 3065 | 3060 | 3262 |
| 258 | 20240522 | 151000 | 1324859300 | 3065 | 3055 | 3065 | 3050 | 327 |
| 259 | 20240522 | 150900 | 1323861730 | 3055 | 3055 | 3055 | 3055 | 324 |
| 260 | 20240522 | 150800 | 1322871910 | 3045 | 3045 | 3045 | 3045 | 630 |
| 261 | 20240522 | 150700 | 1320953560 | 3055 | 3055 | 3055 | 3055 | 676 |
| 262 | 20240522 | 150600 | 1318888380 | 3055 | 3050 | 3055 | 3050 | 1140 |
| 263 | 20240522 | 150500 | 1315405735 | 3050 | 3050 | 3050 | 3050 | 3608 |
| 264 | 20240522 | 150400 | 1304401335 | 3055 | 3055 | 3055 | 3050 | 1807 |
| 265 | 20240522 | 150300 | 1298881300 | 3055 | 3055 | 3060 | 3055 | 160 |
| 266 | 20240522 | 150200 | 1298392495 | 3055 | 3060 | 3060 | 3055 | 927 |
| 267 | 20240522 | 150100 | 1295555975 | 3065 | 3065 | 3065 | 3065 | 51 |
| 268 | 20240522 | 150000 | 1295399660 | 3065 | 3065 | 3065 | 3065 | 742 |
| 269 | 20240522 | 145900 | 1293125430 | 3075 | 3075 | 3075 | 3075 | 40 |
| 270 | 20240522 | 145800 | 1293002430 | 3075 | 3065 | 3080 | 3060 | 2157 |
| 271 | 20240522 | 145700 | 1286364255 | 3065 | 3065 | 3065 | 3060 | 22 |
| 272 | 20240522 | 145600 | 1286296870 | 3065 | 3065 | 3065 | 3065 | 378 |
| 273 | 20240522 | 145500 | 1285138300 | 3065 | 3065 | 3065 | 3065 | 560 |
| 274 | 20240522 | 145400 | 1283421900 | 3065 | 3065 | 3065 | 3065 | 2978 |
| 275 | 20240522 | 145300 | 1274294330 | 3065 | 3075 | 3075 | 3065 | 1831 |
| 276 | 20240522 | 145200 | 1268668635 | 3075 | 3075 | 3075 | 3070 | 983 |
| 277 | 20240522 | 145100 | 1265646535 | 3070 | 3070 | 3070 | 3065 | 1037 |
| 278 | 20240522 | 145000 | 1262463010 | 3070 | 3070 | 3070 | 3070 | 39 |
| 279 | 20240522 | 144900 | 1262343280 | 3080 | 3060 | 3080 | 3060 | 2222 |
| 280 | 20240522 | 144800 | 1255510955 | 3060 | 3060 | 3065 | 3060 | 1445 |
| 281 | 20240522 | 144700 | 1251083370 | 3065 | 3050 | 3065 | 3045 | 1837 |
| 282 | 20240522 | 144600 | 1245479525 | 3050 | 3050 | 3050 | 3050 | 809 |
| 283 | 20240522 | 144500 | 1243012075 | 3050 | 3050 | 3050 | 3050 | 735 |
| 284 | 20240522 | 144400 | 1240770325 | 3050 | 3050 | 3050 | 3050 | 1071 |
| 285 | 20240522 | 144300 | 1237503775 | 3050 | 3045 | 3050 | 3045 | 1425 |
| 286 | 20240522 | 144200 | 1233157705 | 3045 | 3045 | 3045 | 3040 | 554 |
| 287 | 20240522 | 144100 | 1231470970 | 3050 | 3050 | 3050 | 3050 | 0 |
| 288 | 20240522 | 144000 | 1231470970 | 3050 | 3045 | 3050 | 3045 | 1043 |
| 289 | 20240522 | 143900 | 1228294820 | 3045 | 3050 | 3050 | 3045 | 825 |
| 290 | 20240522 | 143800 | 1225782295 | 3055 | 3055 | 3055 | 3055 | 109 |
| 291 | 20240522 | 143700 | 1225449300 | 3055 | 3055 | 3055 | 3055 | 32 |
| 292 | 20240522 | 143600 | 1225351540 | 3065 | 3065 | 3065 | 3065 | 0 |
| 293 | 20240522 | 143500 | 1225351540 | 3065 | 3065 | 3065 | 3065 | 0 |
| 294 | 20240522 | 143400 | 1225351540 | 3065 | 3065 | 3065 | 3065 | 200 |
| 295 | 20240522 | 143300 | 1224738540 | 3065 | 3065 | 3065 | 3065 | 0 |
| 296 | 20240522 | 143200 | 1224738540 | 3065 | 3065 | 3065 | 3065 | 0 |
| 297 | 20240522 | 143100 | 1224738540 | 3065 | 3065 | 3065 | 3065 | 19 |
| 298 | 20240522 | 143000 | 1224680305 | 3060 | 3055 | 3060 | 3055 | 696 |
| 299 | 20240522 | 142900 | 1222550735 | 3055 | 3055 | 3055 | 3055 | 40 |
| 300 | 20240522 | 142800 | 1222428535 | 3055 | 3050 | 3060 | 3050 | 1743 |
| 301 | 20240522 | 142700 | 1217096790 | 3050 | 3060 | 3060 | 3050 | 1198 |
| 302 | 20240522 | 142600 | 1213439195 | 3060 | 3070 | 3070 | 3060 | 791 |
| 303 | 20240522 | 142500 | 1211015800 | 3070 | 3070 | 3070 | 3070 | 91 |
| 304 | 20240522 | 142400 | 1210736430 | 3070 | 3065 | 3070 | 3065 | 525 |
| 305 | 20240522 | 142300 | 1209124805 | 3065 | 3055 | 3065 | 3055 | 1778 |
| 306 | 20240522 | 142200 | 1203689235 | 3055 | 3055 | 3055 | 3055 | 0 |
| 307 | 20240522 | 142100 | 1203689235 | 3055 | 3055 | 3055 | 3055 | 251 |
| 308 | 20240522 | 142000 | 1202922430 | 3055 | 3060 | 3060 | 3055 | 315 |
| 309 | 20240522 | 141900 | 1201958650 | 3060 | 3060 | 3060 | 3060 | 1 |
| 310 | 20240522 | 141800 | 1201955590 | 3060 | 3065 | 3070 | 3060 | 481 |
| 311 | 20240522 | 141700 | 1200480830 | 3060 | 3060 | 3060 | 3060 | 550 |
| 312 | 20240522 | 141600 | 1198797830 | 3060 | 3060 | 3060 | 3060 | 0 |
| 313 | 20240522 | 141500 | 1198797830 | 3060 | 3060 | 3060 | 3060 | 0 |
| 314 | 20240522 | 141400 | 1198797830 | 3060 | 3060 | 3060 | 3060 | 1472 |
| 315 | 20240522 | 141300 | 1194293510 | 3055 | 3055 | 3055 | 3055 | 301 |
| 316 | 20240522 | 141200 | 1193373955 | 3055 | 3055 | 3055 | 3055 | 100 |
| 317 | 20240522 | 141100 | 1193068455 | 3055 | 3055 | 3055 | 3055 | 1 |
| 318 | 20240522 | 141000 | 1193065400 | 3050 | 3050 | 3050 | 3050 | 50 |
| 319 | 20240522 | 140900 | 1192912900 | 3055 | 3055 | 3055 | 3055 | 550 |
| 320 | 20240522 | 140800 | 1191232650 | 3055 | 3055 | 3055 | 3055 | 809 |
| 321 | 20240522 | 140700 | 1188761155 | 3065 | 3075 | 3075 | 3060 | 1987 |
| 322 | 20240522 | 140600 | 1182679260 | 3060 | 3060 | 3060 | 3060 | 0 |
| 323 | 20240522 | 140500 | 1182679260 | 3060 | 3060 | 3060 | 3060 | 0 |
| 324 | 20240522 | 140400 | 1182679260 | 3060 | 3070 | 3070 | 3060 | 2 |
| 325 | 20240522 | 140300 | 1182673130 | 3075 | 3060 | 3075 | 3060 | 1134 |
| 326 | 20240522 | 140200 | 1179196910 | 3055 | 3055 | 3055 | 3055 | 6 |
| 327 | 20240522 | 140100 | 1179178580 | 3055 | 3050 | 3055 | 3050 | 1200 |
| 328 | 20240522 | 140000 | 1175517580 | 3050 | 3055 | 3055 | 3050 | 103 |
| 329 | 20240522 | 135900 | 1175203420 | 3050 | 3050 | 3050 | 3050 | 5 |
| 330 | 20240522 | 135800 | 1175188170 | 3050 | 3050 | 3050 | 3050 | 5 |
| 331 | 20240522 | 135700 | 1175172920 | 3045 | 3055 | 3055 | 3045 | 15 |
| 332 | 20240522 | 135600 | 1175127180 | 3045 | 3050 | 3050 | 3040 | 680 |
| 333 | 20240522 | 135500 | 1173059010 | 3055 | 3055 | 3055 | 3055 | 1017 |
| 334 | 20240522 | 135400 | 1169952075 | 3055 | 3055 | 3055 | 3055 | 1 |
| 335 | 20240522 | 135300 | 1169949020 | 3040 | 3050 | 3050 | 3040 | 319 |
| 336 | 20240522 | 135200 | 1168978630 | 3040 | 3040 | 3040 | 3040 | 0 |
| 337 | 20240522 | 135100 | 1168978630 | 3040 | 3040 | 3040 | 3040 | 0 |
| 338 | 20240522 | 135000 | 1168978630 | 3040 | 3050 | 3050 | 3040 | 371 |
| 339 | 20240522 | 134900 | 1167850335 | 3040 | 3045 | 3045 | 3040 | 2930 |
| 340 | 20240522 | 134800 | 1158928985 | 3050 | 3050 | 3050 | 3050 | 1 |
| 341 | 20240522 | 134700 | 1158925935 | 3045 | 3050 | 3050 | 3045 | 1214 |
| 342 | 20240522 | 134600 | 1155223795 | 3050 | 3055 | 3055 | 3050 | 4399 |
| 343 | 20240522 | 134500 | 1141805130 | 3055 | 3060 | 3060 | 3055 | 1591 |
| 344 | 20240522 | 134400 | 1136943625 | 3060 | 3060 | 3060 | 3060 | 4411 |
| 345 | 20240522 | 134300 | 1123445965 | 3060 | 3070 | 3070 | 3060 | 4058 |
| 346 | 20240522 | 134200 | 1111020670 | 3070 | 3065 | 3070 | 3065 | 1537 |
| 347 | 20240522 | 134100 | 1106309580 | 3065 | 3070 | 3070 | 3065 | 671 |
| 348 | 20240522 | 134000 | 1104252750 | 3070 | 3070 | 3070 | 3070 | 718 |
| 349 | 20240522 | 133900 | 1102048490 | 3070 | 3070 | 3070 | 3070 | 5 |
| 350 | 20240522 | 133800 | 1102033140 | 3075 | 3075 | 3075 | 3075 | 0 |
| 351 | 20240522 | 133700 | 1102033140 | 3075 | 3075 | 3075 | 3075 | 61 |
| 352 | 20240522 | 133600 | 1101845565 | 3075 | 3070 | 3075 | 3070 | 120 |
| 353 | 20240522 | 133500 | 1101476665 | 3080 | 3080 | 3080 | 3080 | 0 |
| 354 | 20240522 | 133400 | 1101476665 | 3080 | 3075 | 3080 | 3075 | 17 |
| 355 | 20240522 | 133300 | 1101424335 | 3075 | 3075 | 3080 | 3075 | 35 |
| 356 | 20240522 | 133200 | 1101316695 | 3075 | 3075 | 3075 | 3075 | 207 |
| 357 | 20240522 | 133100 | 1100680170 | 3075 | 3070 | 3075 | 3070 | 146 |
| 358 | 20240522 | 133000 | 1100231720 | 3065 | 3070 | 3070 | 3065 | 500 |
| 359 | 20240522 | 132900 | 1098699030 | 3070 | 3070 | 3070 | 3070 | 68 |
| 360 | 20240522 | 132800 | 1098490270 | 3070 | 3080 | 3080 | 3070 | 337 |
| 361 | 20240522 | 132700 | 1097455245 | 3085 | 3070 | 3085 | 3070 | 3001 |
| 362 | 20240522 | 132600 | 1088242160 | 3075 | 3080 | 3080 | 3070 | 16475 |
| 363 | 20240522 | 132500 | 1037607360 | 3080 | 3080 | 3080 | 3080 | 151 |
| 364 | 20240522 | 132400 | 1037142280 | 3080 | 3080 | 3080 | 3075 | 2968 |
| 365 | 20240522 | 132300 | 1028001490 | 3085 | 3080 | 3085 | 3080 | 2416 |
| 366 | 20240522 | 132200 | 1020560160 | 3085 | 3085 | 3085 | 3085 | 0 |
| 367 | 20240522 | 132100 | 1020560160 | 3085 | 3085 | 3085 | 3085 | 0 |
| 368 | 20240522 | 132000 | 1020560160 | 3085 | 3085 | 3085 | 3085 | 0 |
| 369 | 20240522 | 131900 | 1020560160 | 3085 | 3085 | 3085 | 3085 | 10 |
| 370 | 20240522 | 131800 | 1020529310 | 3080 | 3075 | 3080 | 3075 | 41 |
| 371 | 20240522 | 131700 | 1020403035 | 3085 | 3080 | 3085 | 3080 | 386 |
| 372 | 20240522 | 131600 | 1019212900 | 3080 | 3085 | 3085 | 3080 | 484 |
| 373 | 20240522 | 131500 | 1017721650 | 3085 | 3085 | 3085 | 3085 | 304 |
| 374 | 20240522 | 131400 | 1016783810 | 3080 | 3080 | 3080 | 3080 | 1 |
| 375 | 20240522 | 131300 | 1016780730 | 3080 | 3080 | 3080 | 3080 | 1245 |
| 376 | 20240522 | 131200 | 1012946130 | 3080 | 3085 | 3085 | 3080 | 1666 |
| 377 | 20240522 | 131100 | 1007806815 | 3090 | 3090 | 3090 | 3090 | 100 |
| 378 | 20240522 | 131000 | 1007497815 | 3085 | 3085 | 3085 | 3085 | 0 |
| 379 | 20240522 | 130900 | 1007497815 | 3085 | 3085 | 3085 | 3085 | 0 |
| 380 | 20240522 | 130800 | 1007497815 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 381 | 20240522 | 130700 | 1004412815 | 3090 | 3090 | 3090 | 3090 | 10 |
| 382 | 20240522 | 130600 | 1004381915 | 3090 | 3090 | 3090 | 3090 | 148 |
| 383 | 20240522 | 130500 | 1003924595 | 3085 | 3085 | 3085 | 3085 | 0 |
| 384 | 20240522 | 130400 | 1003924595 | 3085 | 3090 | 3090 | 3085 | 500 |
| 385 | 20240522 | 130300 | 1002380595 | 3095 | 3095 | 3095 | 3095 | 50 |
| 386 | 20240522 | 130200 | 1002225845 | 3095 | 3090 | 3095 | 3090 | 218 |
| 387 | 20240522 | 130100 | 1001552100 | 3100 | 3095 | 3100 | 3095 | 10 |
| 388 | 20240522 | 130000 | 1001521105 | 3095 | 3090 | 3095 | 3090 | 993 |
| 389 | 20240522 | 125900 | 998452270 | 3090 | 3090 | 3090 | 3090 | 0 |
| 390 | 20240522 | 125800 | 998452270 | 3090 | 3090 | 3090 | 3090 | 2141 |
| 391 | 20240522 | 125700 | 991836580 | 3090 | 3090 | 3090 | 3090 | 1000 |
| 392 | 20240522 | 125600 | 988746580 | 3090 | 3090 | 3090 | 3090 | 3 |
| 393 | 20240522 | 125500 | 988737310 | 3085 | 3085 | 3085 | 3085 | 0 |
| 394 | 20240522 | 125400 | 988737310 | 3085 | 3085 | 3085 | 3085 | 0 |
| 395 | 20240522 | 125300 | 988737310 | 3085 | 3090 | 3090 | 3085 | 245 |
| 396 | 20240522 | 125200 | 987980680 | 3085 | 3085 | 3085 | 3085 | 0 |
| 397 | 20240522 | 125100 | 987980680 | 3085 | 3085 | 3085 | 3085 | 0 |
| 398 | 20240522 | 125000 | 987980680 | 3085 | 3085 | 3085 | 3085 | 0 |
| 399 | 20240522 | 124900 | 987980680 | 3085 | 3085 | 3085 | 3085 | 16 |
| 400 | 20240522 | 124800 | 987931320 | 3090 | 3090 | 3090 | 3090 | 0 |
| 401 | 20240522 | 124700 | 987931320 | 3090 | 3090 | 3090 | 3090 | 0 |
| 402 | 20240522 | 124600 | 987931320 | 3090 | 3090 | 3090 | 3090 | 0 |
| 403 | 20240522 | 124500 | 987931320 | 3090 | 3090 | 3090 | 3090 | 11 |
| 404 | 20240522 | 124400 | 987897330 | 3085 | 3085 | 3085 | 3085 | 0 |
| 405 | 20240522 | 124300 | 987897330 | 3085 | 3085 | 3085 | 3085 | 0 |
| 406 | 20240522 | 124200 | 987897330 | 3085 | 3085 | 3085 | 3085 | 0 |
| 407 | 20240522 | 124100 | 987897330 | 3085 | 3085 | 3085 | 3085 | 1 |
| 408 | 20240522 | 124000 | 987894245 | 3090 | 3090 | 3090 | 3090 | 0 |
| 409 | 20240522 | 123900 | 987894245 | 3090 | 3090 | 3090 | 3090 | 110 |
| 410 | 20240522 | 123800 | 987554345 | 3085 | 3085 | 3085 | 3085 | 0 |
| 411 | 20240522 | 123700 | 987554345 | 3085 | 3085 | 3085 | 3085 | 0 |
| 412 | 20240522 | 123600 | 987554345 | 3085 | 3085 | 3085 | 3085 | 200 |
| 413 | 20240522 | 123500 | 986937345 | 3090 | 3090 | 3090 | 3090 | 0 |
| 414 | 20240522 | 123400 | 986937345 | 3090 | 3090 | 3090 | 3090 | 0 |
| 415 | 20240522 | 123300 | 986937345 | 3090 | 3090 | 3090 | 3090 | 100 |
| 416 | 20240522 | 123200 | 986628345 | 3090 | 3080 | 3090 | 3080 | 3397 |
| 417 | 20240522 | 123100 | 976136125 | 3075 | 3075 | 3075 | 3075 | 0 |
| 418 | 20240522 | 123000 | 976136125 | 3075 | 3075 | 3075 | 3075 | 51 |
| 419 | 20240522 | 122900 | 975979300 | 3075 | 3075 | 3075 | 3075 | 791 |
| 420 | 20240522 | 122800 | 973546975 | 3070 | 3075 | 3075 | 3070 | 206 |
| 421 | 20240522 | 122700 | 972914055 | 3075 | 3075 | 3075 | 3075 | 587 |
| 422 | 20240522 | 122600 | 971109030 | 3075 | 3075 | 3075 | 3075 | 129 |
| 423 | 20240522 | 122500 | 970712355 | 3070 | 3075 | 3075 | 3070 | 123 |
| 424 | 20240522 | 122400 | 970334180 | 3075 | 3080 | 3080 | 3075 | 377 |
| 425 | 20240522 | 122300 | 969174645 | 3080 | 3075 | 3080 | 3075 | 7 |
| 426 | 20240522 | 122200 | 969153115 | 3075 | 3075 | 3075 | 3075 | 0 |
| 427 | 20240522 | 122100 | 969153115 | 3075 | 3075 | 3075 | 3075 | 290 |
| 428 | 20240522 | 122000 | 968261365 | 3070 | 3070 | 3070 | 3070 | 1 |
| 429 | 20240522 | 121900 | 968258295 | 3075 | 3075 | 3075 | 3075 | 0 |
| 430 | 20240522 | 121800 | 968258295 | 3075 | 3070 | 3075 | 3070 | 3281 |
| 431 | 20240522 | 121700 | 958183125 | 3075 | 3075 | 3075 | 3075 | 4 |
| 432 | 20240522 | 121600 | 958170825 | 3075 | 3075 | 3075 | 3075 | 901 |
| 433 | 20240522 | 121500 | 955400250 | 3080 | 3080 | 3080 | 3080 | 888 |
| 434 | 20240522 | 121400 | 952665210 | 3085 | 3090 | 3090 | 3085 | 53 |
| 435 | 20240522 | 121300 | 952501690 | 3090 | 3090 | 3090 | 3090 | 0 |
| 436 | 20240522 | 121200 | 952501690 | 3090 | 3090 | 3090 | 3090 | 0 |
| 437 | 20240522 | 121100 | 952501690 | 3090 | 3090 | 3090 | 3090 | 1 |
| 438 | 20240522 | 121000 | 952498600 | 3080 | 3080 | 3080 | 3080 | 426 |
| 439 | 20240522 | 120900 | 951186520 | 3080 | 3080 | 3080 | 3080 | 0 |
| 440 | 20240522 | 120800 | 951186520 | 3080 | 3080 | 3080 | 3080 | 110 |
| 441 | 20240522 | 120700 | 950847720 | 3075 | 3080 | 3080 | 3075 | 3638 |
| 442 | 20240522 | 120600 | 939660045 | 3080 | 3080 | 3080 | 3080 | 5150 |
| 443 | 20240522 | 120500 | 923798045 | 3085 | 3090 | 3090 | 3085 | 6000 |
| 444 | 20240522 | 120400 | 905278045 | 3095 | 3100 | 3100 | 3095 | 1574 |
| 445 | 20240522 | 120300 | 900406510 | 3105 | 3105 | 3105 | 3105 | 10 |
| 446 | 20240522 | 120200 | 900375460 | 3095 | 3095 | 3095 | 3095 | 0 |
| 447 | 20240522 | 120100 | 900375460 | 3095 | 3095 | 3095 | 3095 | 4500 |
| 448 | 20240522 | 120000 | 886447960 | 3105 | 3105 | 3105 | 3105 | 2058 |
| 449 | 20240522 | 115900 | 880057870 | 3100 | 3100 | 3100 | 3100 | 300 |
| 450 | 20240522 | 115800 | 879127870 | 3090 | 3095 | 3095 | 3090 | 50 |
| 451 | 20240522 | 115700 | 878973365 | 3100 | 3100 | 3100 | 3100 | 490 |
| 452 | 20240522 | 115600 | 877454365 | 3100 | 3090 | 3100 | 3090 | 110 |
| 453 | 20240522 | 115500 | 877114365 | 3105 | 3105 | 3105 | 3105 | 0 |
| 454 | 20240522 | 115400 | 877114365 | 3105 | 3105 | 3105 | 3105 | 0 |
| 455 | 20240522 | 115300 | 877114365 | 3105 | 3090 | 3105 | 3085 | 3941 |
| 456 | 20240522 | 115200 | 864936840 | 3085 | 3085 | 3085 | 3085 | 1000 |
| 457 | 20240522 | 115100 | 861851840 | 3085 | 3085 | 3085 | 3085 | 129 |
| 458 | 20240522 | 115000 | 861453875 | 3090 | 3090 | 3090 | 3090 | 1798 |
| 459 | 20240522 | 114900 | 855898055 | 3090 | 3090 | 3090 | 3090 | 0 |
| 460 | 20240522 | 114800 | 855898055 | 3090 | 3090 | 3090 | 3090 | 0 |
| 461 | 20240522 | 114700 | 855898055 | 3090 | 3090 | 3090 | 3090 | 450 |
| 462 | 20240522 | 114600 | 854507555 | 3095 | 3095 | 3095 | 3090 | 65 |
| 463 | 20240522 | 114500 | 854306430 | 3095 | 3095 | 3095 | 3095 | 9 |
| 464 | 20240522 | 114400 | 854278575 | 3095 | 3095 | 3095 | 3095 | 103 |
| 465 | 20240522 | 114300 | 853959790 | 3095 | 3095 | 3095 | 3095 | 10 |
| 466 | 20240522 | 114200 | 853928840 | 3100 | 3100 | 3100 | 3100 | 20 |
| 467 | 20240522 | 114100 | 853866840 | 3100 | 3095 | 3100 | 3095 | 116 |
| 468 | 20240522 | 114000 | 853507720 | 3095 | 3095 | 3095 | 3095 | 1099 |
| 469 | 20240522 | 113900 | 850106315 | 3095 | 3095 | 3095 | 3095 | 1000 |
| 470 | 20240522 | 113800 | 847011315 | 3100 | 3100 | 3100 | 3100 | 0 |
| 471 | 20240522 | 113700 | 847011315 | 3100 | 3100 | 3100 | 3100 | 19 |
| 472 | 20240522 | 113600 | 846952415 | 3100 | 3100 | 3100 | 3100 | 54 |
| 473 | 20240522 | 113500 | 846785015 | 3100 | 3100 | 3100 | 3100 | 300 |
| 474 | 20240522 | 113400 | 845855015 | 3100 | 3100 | 3100 | 3100 | 127 |
| 475 | 20240522 | 113300 | 845461315 | 3100 | 3100 | 3100 | 3100 | 0 |
| 476 | 20240522 | 113200 | 845461315 | 3100 | 3110 | 3110 | 3100 | 322 |
| 477 | 20240522 | 113100 | 844463055 | 3110 | 3110 | 3110 | 3110 | 100 |
| 478 | 20240522 | 113000 | 844152055 | 3110 | 3105 | 3110 | 3105 | 84 |
| 479 | 20240522 | 112900 | 843890920 | 3110 | 3100 | 3110 | 3100 | 1808 |
| 480 | 20240522 | 112800 | 838285450 | 3100 | 3110 | 3110 | 3100 | 899 |
| 481 | 20240522 | 112700 | 835498500 | 3110 | 3105 | 3110 | 3100 | 2477 |
| 482 | 20240522 | 112600 | 827800180 | 3105 | 3105 | 3105 | 3105 | 10 |
| 483 | 20240522 | 112500 | 827769130 | 3105 | 3100 | 3105 | 3100 | 21 |
| 484 | 20240522 | 112400 | 827703930 | 3100 | 3105 | 3105 | 3100 | 265 |
| 485 | 20240522 | 112300 | 826882105 | 3105 | 3105 | 3105 | 3105 | 45 |
| 486 | 20240522 | 112200 | 826742380 | 3110 | 3110 | 3110 | 3105 | 135 |
| 487 | 20240522 | 112100 | 826323030 | 3110 | 3110 | 3110 | 3110 | 21 |
| 488 | 20240522 | 112000 | 826257720 | 3110 | 3110 | 3110 | 3100 | 683 |
| 489 | 20240522 | 111900 | 824133790 | 3115 | 3115 | 3115 | 3115 | 0 |
| 490 | 20240522 | 111800 | 824133790 | 3115 | 3110 | 3115 | 3110 | 600 |
| 491 | 20240522 | 111700 | 822265505 | 3110 | 3110 | 3110 | 3110 | 7 |
| 492 | 20240522 | 111600 | 822243735 | 3115 | 3105 | 3115 | 3105 | 2462 |
| 493 | 20240522 | 111500 | 814585635 | 3105 | 3095 | 3105 | 3095 | 7512 |
| 494 | 20240522 | 111400 | 791293240 | 3095 | 3095 | 3095 | 3095 | 5 |
| 495 | 20240522 | 111300 | 791277765 | 3095 | 3095 | 3095 | 3095 | 123 |
| 496 | 20240522 | 111200 | 790897080 | 3090 | 3090 | 3090 | 3090 | 10 |
| 497 | 20240522 | 111100 | 790866180 | 3090 | 3095 | 3095 | 3090 | 201 |
| 498 | 20240522 | 111000 | 790244090 | 3095 | 3090 | 3095 | 3090 | 2193 |
| 499 | 20240522 | 110900 | 783460720 | 3090 | 3090 | 3090 | 3090 | 2181 |
| 500 | 20240522 | 110800 | 776721430 | 3080 | 3080 | 3080 | 3080 | 1 |
| 501 | 20240522 | 110700 | 776718350 | 3080 | 3075 | 3080 | 3075 | 208 |
| 502 | 20240522 | 110600 | 776078150 | 3080 | 3080 | 3080 | 3080 | 0 |
| 503 | 20240522 | 110500 | 776078150 | 3080 | 3080 | 3080 | 3080 | 0 |
| 504 | 20240522 | 110400 | 776078150 | 3080 | 3080 | 3080 | 3080 | 31 |
| 505 | 20240522 | 110300 | 775982670 | 3080 | 3085 | 3085 | 3075 | 448 |
| 506 | 20240522 | 110200 | 774603260 | 3085 | 3085 | 3085 | 3085 | 1315 |
| 507 | 20240522 | 110100 | 770546485 | 3080 | 3080 | 3080 | 3080 | 0 |
| 508 | 20240522 | 110000 | 770546485 | 3080 | 3080 | 3080 | 3080 | 934 |
| 509 | 20240522 | 105900 | 767669765 | 3080 | 3080 | 3080 | 3080 | 0 |
| 510 | 20240522 | 105800 | 767669765 | 3080 | 3080 | 3080 | 3080 | 0 |
| 511 | 20240522 | 105700 | 767669765 | 3080 | 3080 | 3080 | 3080 | 0 |
| 512 | 20240522 | 105600 | 767669765 | 3080 | 3080 | 3080 | 3080 | 10 |
| 513 | 20240522 | 105500 | 767638965 | 3080 | 3080 | 3080 | 3080 | 1 |
| 514 | 20240522 | 105400 | 767635885 | 3075 | 3075 | 3075 | 3075 | 69 |
| 515 | 20240522 | 105300 | 767423710 | 3080 | 3080 | 3080 | 3080 | 0 |
| 516 | 20240522 | 105200 | 767423710 | 3080 | 3080 | 3080 | 3080 | 0 |
| 517 | 20240522 | 105100 | 767423710 | 3080 | 3080 | 3080 | 3080 | 10 |
| 518 | 20240522 | 105000 | 767392910 | 3075 | 3085 | 3085 | 3075 | 14 |
| 519 | 20240522 | 104900 | 767349755 | 3080 | 3080 | 3080 | 3080 | 1008 |
| 520 | 20240522 | 104800 | 764245115 | 3080 | 3080 | 3080 | 3080 | 0 |
| 521 | 20240522 | 104700 | 764245115 | 3080 | 3075 | 3080 | 3075 | 1083 |
| 522 | 20240522 | 104600 | 760913355 | 3075 | 3070 | 3075 | 3070 | 160 |
| 523 | 20240522 | 104500 | 760422105 | 3070 | 3070 | 3070 | 3070 | 121 |
| 524 | 20240522 | 104400 | 760050635 | 3075 | 3075 | 3075 | 3075 | 4 |
| 525 | 20240522 | 104300 | 760038335 | 3075 | 3075 | 3075 | 3075 | 2 |
| 526 | 20240522 | 104200 | 760032185 | 3075 | 3075 | 3080 | 3075 | 208 |
| 527 | 20240522 | 104100 | 759392575 | 3080 | 3080 | 3080 | 3080 | 0 |
| 528 | 20240522 | 104000 | 759392575 | 3080 | 3080 | 3080 | 3080 | 1274 |
| 529 | 20240522 | 103900 | 755468655 | 3085 | 3080 | 3085 | 3080 | 988 |
| 530 | 20240522 | 103800 | 752423410 | 3080 | 3080 | 3080 | 3080 | 462 |
| 531 | 20240522 | 103700 | 751000450 | 3075 | 3075 | 3075 | 3075 | 1300 |
| 532 | 20240522 | 103600 | 747002950 | 3080 | 3075 | 3080 | 3075 | 1582 |
| 533 | 20240522 | 103500 | 742137600 | 3075 | 3070 | 3075 | 3070 | 201 |
| 534 | 20240522 | 103400 | 741520525 | 3075 | 3075 | 3075 | 3075 | 0 |
| 535 | 20240522 | 103300 | 741520525 | 3075 | 3075 | 3075 | 3075 | 4000 |
| 536 | 20240522 | 103200 | 729220525 | 3075 | 3075 | 3075 | 3075 | 1 |
| 537 | 20240522 | 103100 | 729217450 | 3075 | 3065 | 3075 | 3065 | 5025 |
| 538 | 20240522 | 103000 | 713774450 | 3060 | 3055 | 3060 | 3055 | 1097 |
| 539 | 20240522 | 102900 | 710423110 | 3060 | 3065 | 3065 | 3060 | 1812 |
| 540 | 20240522 | 102800 | 704877620 | 3070 | 3065 | 3070 | 3065 | 1146 |
| 541 | 20240522 | 102700 | 701363630 | 3065 | 3070 | 3070 | 3065 | 781 |
| 542 | 20240522 | 102600 | 698969850 | 3070 | 3075 | 3075 | 3070 | 214 |
| 543 | 20240522 | 102500 | 698312305 | 3075 | 3075 | 3075 | 3075 | 3 |
| 544 | 20240522 | 102400 | 698303080 | 3075 | 3075 | 3075 | 3075 | 5 |
| 545 | 20240522 | 102300 | 698287705 | 3075 | 3075 | 3075 | 3075 | 1340 |
| 546 | 20240522 | 102200 | 694167205 | 3075 | 3075 | 3075 | 3075 | 10 |
| 547 | 20240522 | 102100 | 694136455 | 3075 | 3075 | 3075 | 3075 | 0 |
| 548 | 20240522 | 102000 | 694136455 | 3075 | 3075 | 3075 | 3065 | 449 |
| 549 | 20240522 | 101900 | 692756765 | 3075 | 3070 | 3075 | 3065 | 1722 |
| 550 | 20240522 | 101800 | 687463255 | 3070 | 3070 | 3070 | 3070 | 13 |
| 551 | 20240522 | 101700 | 687423345 | 3070 | 3070 | 3070 | 3070 | 2041 |
| 552 | 20240522 | 101600 | 681157475 | 3070 | 3070 | 3070 | 3070 | 500 |
| 553 | 20240522 | 101500 | 679622475 | 3070 | 3065 | 3070 | 3065 | 3286 |
| 554 | 20240522 | 101400 | 669542145 | 3060 | 3060 | 3060 | 3060 | 100 |
| 555 | 20240522 | 101300 | 669236145 | 3060 | 3060 | 3060 | 3060 | 96 |
| 556 | 20240522 | 101200 | 668942385 | 3060 | 3060 | 3060 | 3060 | 433 |
| 557 | 20240522 | 101100 | 667617405 | 3055 | 3060 | 3060 | 3055 | 1195 |
| 558 | 20240522 | 101000 | 663960930 | 3055 | 3060 | 3060 | 3055 | 268 |
| 559 | 20240522 | 100900 | 663142165 | 3060 | 3055 | 3060 | 3055 | 1858 |
| 560 | 20240522 | 100800 | 657463940 | 3060 | 3060 | 3060 | 3060 | 541 |
| 561 | 20240522 | 100700 | 655808480 | 3060 | 3060 | 3060 | 3060 | 0 |
| 562 | 20240522 | 100600 | 655808480 | 3060 | 3060 | 3060 | 3060 | 107 |
| 563 | 20240522 | 100500 | 655481060 | 3060 | 3060 | 3060 | 3055 | 390 |
| 564 | 20240522 | 100400 | 654287695 | 3060 | 3060 | 3060 | 3060 | 1177 |
| 565 | 20240522 | 100300 | 650686075 | 3060 | 3065 | 3065 | 3060 | 1175 |
| 566 | 20240522 | 100200 | 647089800 | 3060 | 3060 | 3060 | 3060 | 261 |
| 567 | 20240522 | 100100 | 646291140 | 3055 | 3055 | 3065 | 3055 | 3442 |
| 568 | 20240522 | 100000 | 635744645 | 3055 | 3055 | 3055 | 3055 | 1738 |
| 569 | 20240522 | 095900 | 630435055 | 3055 | 3060 | 3060 | 3055 | 1139 |
| 570 | 20240522 | 095800 | 626955365 | 3060 | 3060 | 3060 | 3055 | 96 |
| 571 | 20240522 | 095700 | 626661915 | 3060 | 3065 | 3065 | 3055 | 251 |
| 572 | 20240522 | 095600 | 625894040 | 3065 | 3055 | 3065 | 3055 | 3932 |
| 573 | 20240522 | 095500 | 613862075 | 3055 | 3055 | 3055 | 3055 | 1 |
| 574 | 20240522 | 095400 | 613859020 | 3055 | 3065 | 3065 | 3055 | 4786 |
| 575 | 20240522 | 095300 | 599214340 | 3065 | 3070 | 3070 | 3065 | 1971 |
| 576 | 20240522 | 095200 | 593172120 | 3065 | 3070 | 3070 | 3065 | 1980 |
| 577 | 20240522 | 095100 | 587095145 | 3070 | 3070 | 3070 | 3070 | 1606 |
| 578 | 20240522 | 095000 | 582164725 | 3070 | 3070 | 3070 | 3070 | 250 |
| 579 | 20240522 | 094900 | 581397225 | 3070 | 3080 | 3080 | 3070 | 69 |
| 580 | 20240522 | 094800 | 581184895 | 3080 | 3070 | 3080 | 3065 | 6 |
| 581 | 20240522 | 094700 | 581166440 | 3075 | 3075 | 3075 | 3075 | 4 |
| 582 | 20240522 | 094600 | 581154140 | 3075 | 3060 | 3075 | 3060 | 411 |
| 583 | 20240522 | 094500 | 579891980 | 3060 | 3070 | 3070 | 3060 | 570 |
| 584 | 20240522 | 094400 | 578146085 | 3065 | 3065 | 3070 | 3065 | 915 |
| 585 | 20240522 | 094300 | 575339610 | 3065 | 3065 | 3065 | 3065 | 1 |
| 586 | 20240522 | 094200 | 575336545 | 3065 | 3070 | 3075 | 3065 | 3833 |
| 587 | 20240522 | 094100 | 563581115 | 3065 | 3075 | 3080 | 3065 | 597 |
| 588 | 20240522 | 094000 | 561749615 | 3070 | 3075 | 3080 | 3065 | 10480 |
| 589 | 20240522 | 093900 | 529529675 | 3075 | 3080 | 3080 | 3075 | 1289 |
| 590 | 20240522 | 093800 | 525565050 | 3080 | 3080 | 3080 | 3080 | 2617 |
| 591 | 20240522 | 093700 | 517504690 | 3080 | 3085 | 3085 | 3080 | 12145 |
| 592 | 20240522 | 093600 | 480063090 | 3085 | 3090 | 3090 | 3085 | 659 |
| 593 | 20240522 | 093500 | 478029925 | 3095 | 3100 | 3100 | 3085 | 294 |
| 594 | 20240522 | 093400 | 477121535 | 3105 | 3110 | 3110 | 3100 | 614 |
| 595 | 20240522 | 093300 | 475214405 | 3105 | 3095 | 3105 | 3095 | 540 |
| 596 | 20240522 | 093200 | 473540590 | 3100 | 3080 | 3100 | 3080 | 1457 |
| 597 | 20240522 | 093100 | 469036720 | 3080 | 3090 | 3095 | 3080 | 2588 |
| 598 | 20240522 | 093000 | 461059155 | 3085 | 3085 | 3095 | 3085 | 800 |
| 599 | 20240522 | 092900 | 458589165 | 3085 | 3080 | 3090 | 3080 | 406 |
| 600 | 20240522 | 092800 | 457337390 | 3095 | 3070 | 3095 | 3065 | 7823 |
| 601 | 20240522 | 092700 | 433230330 | 3070 | 3065 | 3070 | 3065 | 4146 |
| 602 | 20240522 | 092600 | 420522490 | 3065 | 3075 | 3075 | 3060 | 5030 |
| 603 | 20240522 | 092500 | 405109785 | 3075 | 3075 | 3075 | 3075 | 796 |
| 604 | 20240522 | 092400 | 402662085 | 3070 | 3070 | 3080 | 3070 | 519 |
| 605 | 20240522 | 092300 | 401068390 | 3075 | 3075 | 3080 | 3065 | 550 |
| 606 | 20240522 | 092200 | 399378450 | 3080 | 3075 | 3080 | 3075 | 2511 |
| 607 | 20240522 | 092100 | 391650925 | 3070 | 3065 | 3070 | 3060 | 942 |
| 608 | 20240522 | 092000 | 388763705 | 3060 | 3075 | 3075 | 3060 | 3675 |
| 609 | 20240522 | 091900 | 377492995 | 3075 | 3080 | 3090 | 3075 | 6620 |
| 610 | 20240522 | 091800 | 357053800 | 3075 | 3075 | 3075 | 3070 | 1064 |
| 611 | 20240522 | 091700 | 353782210 | 3070 | 3070 | 3070 | 3070 | 111 |
| 612 | 20240522 | 091600 | 353441440 | 3065 | 3065 | 3065 | 3065 | 0 |
| 613 | 20240522 | 091500 | 353441440 | 3065 | 3075 | 3075 | 3065 | 4433 |
| 614 | 20240522 | 091400 | 339849145 | 3075 | 3080 | 3080 | 3075 | 750 |
| 615 | 20240522 | 091300 | 337542890 | 3080 | 3080 | 3085 | 3080 | 2514 |
| 616 | 20240522 | 091200 | 329794140 | 3070 | 3055 | 3080 | 3050 | 7849 |
| 617 | 20240522 | 091100 | 305687465 | 3050 | 3055 | 3055 | 3050 | 625 |
| 618 | 20240522 | 091000 | 303779670 | 3060 | 3100 | 3100 | 3060 | 7706 |
| 619 | 20240522 | 090900 | 280132150 | 3105 | 3105 | 3145 | 3080 | 6157 |
| 620 | 20240522 | 090800 | 260962090 | 3150 | 3095 | 3150 | 3060 | 20342 |
| 621 | 20240522 | 090700 | 198026955 | 3100 | 3060 | 3140 | 3060 | 5504 |
| 622 | 20240522 | 090600 | 181045880 | 3055 | 3025 | 3060 | 3025 | 9388 |
| 623 | 20240522 | 090500 | 152561700 | 3025 | 3030 | 3045 | 3025 | 1077 |
| 624 | 20240522 | 090400 | 149293860 | 3030 | 3040 | 3045 | 3030 | 621 |
| 625 | 20240522 | 090300 | 147407015 | 3040 | 3055 | 3055 | 3040 | 19001 |
| 626 | 20240522 | 090200 | 89444485 | 3055 | 3070 | 3090 | 3055 | 7579 |
| 627 | 20240522 | 090100 | 66172695 | 3065 | 3065 | 3075 | 3055 | 4383 |
| 628 | 20240522 | 090000 | 52741400 | 3070 | 3100 | 3110 | 3070 | 17032 |