31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 3 | 20240522 | 193000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 4 | 20240522 | 192900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 5 | 20240522 | 192800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 6 | 20240522 | 192700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 7 | 20240522 | 192600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 8 | 20240522 | 192500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 9 | 20240522 | 192400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 10 | 20240522 | 192300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 11 | 20240522 | 192200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 12 | 20240522 | 192100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 13 | 20240522 | 192000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 14 | 20240522 | 191900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 15 | 20240522 | 191800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 16 | 20240522 | 191700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 17 | 20240522 | 191600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 18 | 20240522 | 191500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 19 | 20240522 | 191400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 20 | 20240522 | 191300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 21 | 20240522 | 191200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 22 | 20240522 | 191100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 23 | 20240522 | 191000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 24 | 20240522 | 190900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 25 | 20240522 | 190800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 26 | 20240522 | 190700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 27 | 20240522 | 190600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 28 | 20240522 | 190500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 29 | 20240522 | 190400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 30 | 20240522 | 190300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 31 | 20240522 | 190200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 32 | 20240522 | 190100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 33 | 20240522 | 190000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 34 | 20240522 | 185900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 35 | 20240522 | 185800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 36 | 20240522 | 185700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 37 | 20240522 | 185600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 38 | 20240522 | 185500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 39 | 20240522 | 185400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 40 | 20240522 | 185300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 41 | 20240522 | 185200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 42 | 20240522 | 185100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 43 | 20240522 | 185000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 44 | 20240522 | 184900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 45 | 20240522 | 184800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 46 | 20240522 | 184700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 47 | 20240522 | 184600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 48 | 20240522 | 184500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 49 | 20240522 | 184400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 50 | 20240522 | 184300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 51 | 20240522 | 184200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 52 | 20240522 | 184100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 53 | 20240522 | 184000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 54 | 20240522 | 183900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 55 | 20240522 | 183800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 56 | 20240522 | 183700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 57 | 20240522 | 183600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 58 | 20240522 | 183500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 59 | 20240522 | 183400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 60 | 20240522 | 183300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 61 | 20240522 | 183200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 62 | 20240522 | 183100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 63 | 20240522 | 183000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 64 | 20240522 | 182900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 65 | 20240522 | 182800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 66 | 20240522 | 182700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 67 | 20240522 | 182600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 68 | 20240522 | 182500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 69 | 20240522 | 182400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 70 | 20240522 | 182300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 71 | 20240522 | 182200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 72 | 20240522 | 182100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 73 | 20240522 | 182000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 74 | 20240522 | 181900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 75 | 20240522 | 181800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 76 | 20240522 | 181700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 77 | 20240522 | 181600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 78 | 20240522 | 181500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 79 | 20240522 | 181400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 80 | 20240522 | 181300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 81 | 20240522 | 181200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 82 | 20240522 | 181100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 83 | 20240522 | 181000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 84 | 20240522 | 180900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 85 | 20240522 | 180800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 86 | 20240522 | 180700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 87 | 20240522 | 180600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 88 | 20240522 | 180500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 89 | 20240522 | 180400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 90 | 20240522 | 180300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 91 | 20240522 | 180200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 92 | 20240522 | 180100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 93 | 20240522 | 180000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 94 | 20240522 | 175900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 95 | 20240522 | 175800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 96 | 20240522 | 175700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 97 | 20240522 | 175600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 98 | 20240522 | 175500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 99 | 20240522 | 175400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 100 | 20240522 | 175300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 101 | 20240522 | 175200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 102 | 20240522 | 175100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 103 | 20240522 | 175000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 104 | 20240522 | 174900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 105 | 20240522 | 174800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 106 | 20240522 | 174700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 107 | 20240522 | 174600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 108 | 20240522 | 174500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 109 | 20240522 | 174400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 110 | 20240522 | 174300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 111 | 20240522 | 174200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 112 | 20240522 | 174100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 113 | 20240522 | 174000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 114 | 20240522 | 173900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 115 | 20240522 | 173800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 116 | 20240522 | 173700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 117 | 20240522 | 173600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 118 | 20240522 | 173500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 119 | 20240522 | 173400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 120 | 20240522 | 173300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 121 | 20240522 | 173200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 122 | 20240522 | 173100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 123 | 20240522 | 173000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 124 | 20240522 | 172900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 125 | 20240522 | 172800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 126 | 20240522 | 172700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 127 | 20240522 | 172600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 128 | 20240522 | 172500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 129 | 20240522 | 172400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 130 | 20240522 | 172300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 131 | 20240522 | 172200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 132 | 20240522 | 172100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 133 | 20240522 | 172000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 134 | 20240522 | 171900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 135 | 20240522 | 171800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 136 | 20240522 | 171700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 137 | 20240522 | 171600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 138 | 20240522 | 171500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 139 | 20240522 | 171400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 140 | 20240522 | 171300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 141 | 20240522 | 171200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 142 | 20240522 | 171100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 143 | 20240522 | 171000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 144 | 20240522 | 170900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 145 | 20240522 | 170800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 146 | 20240522 | 170700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 147 | 20240522 | 170600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 148 | 20240522 | 170500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 149 | 20240522 | 170400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 150 | 20240522 | 170300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 151 | 20240522 | 170200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 152 | 20240522 | 170100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 153 | 20240522 | 170000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 154 | 20240522 | 165900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 155 | 20240522 | 165800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 156 | 20240522 | 165700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 157 | 20240522 | 165600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 158 | 20240522 | 165500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 159 | 20240522 | 165400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 160 | 20240522 | 165300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 161 | 20240522 | 165200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 162 | 20240522 | 165100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 163 | 20240522 | 165000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 164 | 20240522 | 164900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 165 | 20240522 | 164800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 166 | 20240522 | 164700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 167 | 20240522 | 164600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 168 | 20240522 | 164500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 169 | 20240522 | 164400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 170 | 20240522 | 164300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 171 | 20240522 | 164200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 172 | 20240522 | 164100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 173 | 20240522 | 164000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 174 | 20240522 | 163900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 175 | 20240522 | 163800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 176 | 20240522 | 163700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 177 | 20240522 | 163600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 178 | 20240522 | 163500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 179 | 20240522 | 163400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 180 | 20240522 | 163300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 181 | 20240522 | 163200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 182 | 20240522 | 163100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 183 | 20240522 | 163000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 184 | 20240522 | 162900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 185 | 20240522 | 162800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 186 | 20240522 | 162700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 187 | 20240522 | 162600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 188 | 20240522 | 162500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 189 | 20240522 | 162400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 190 | 20240522 | 162300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 191 | 20240522 | 162200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 192 | 20240522 | 162100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 193 | 20240522 | 162000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 194 | 20240522 | 161900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 195 | 20240522 | 161800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 196 | 20240522 | 161700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 197 | 20240522 | 161600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 198 | 20240522 | 161500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 199 | 20240522 | 161400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 200 | 20240522 | 161300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 201 | 20240522 | 161200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 202 | 20240522 | 161100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 203 | 20240522 | 161000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 204 | 20240522 | 160900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 205 | 20240522 | 160800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 206 | 20240522 | 160700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 207 | 20240522 | 160600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 208 | 20240522 | 160500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 209 | 20240522 | 160400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 210 | 20240522 | 160300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 211 | 20240522 | 160200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 212 | 20240522 | 160100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 213 | 20240522 | 160000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 214 | 20240522 | 155900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 215 | 20240522 | 155800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 216 | 20240522 | 155700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 217 | 20240522 | 155600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 218 | 20240522 | 155500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 219 | 20240522 | 155400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 220 | 20240522 | 155300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 221 | 20240522 | 155200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 222 | 20240522 | 155100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 223 | 20240522 | 155000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 224 | 20240522 | 154900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 225 | 20240522 | 154800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 226 | 20240522 | 154700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 227 | 20240522 | 154600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 228 | 20240522 | 154500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 229 | 20240522 | 154400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 230 | 20240522 | 154300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 231 | 20240522 | 154200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 232 | 20240522 | 154100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 233 | 20240522 | 154000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 234 | 20240522 | 153900 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 235 | 20240522 | 153800 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 236 | 20240522 | 153700 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 237 | 20240522 | 153600 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 238 | 20240522 | 153500 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 239 | 20240522 | 153400 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 240 | 20240522 | 153300 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 241 | 20240522 | 153200 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 0 |
| 242 | 20240522 | 153100 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 243 | 20240522 | 153000 | 1791514175 | 1483 | 1483 | 1483 | 1483 | 7423 |
| 244 | 20240522 | 152900 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 245 | 20240522 | 152800 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 246 | 20240522 | 152700 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 247 | 20240522 | 152600 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 248 | 20240522 | 152500 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 249 | 20240522 | 152400 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 250 | 20240522 | 152300 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 251 | 20240522 | 152200 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 252 | 20240522 | 152100 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 253 | 20240522 | 152000 | 1780505866 | 1487 | 1487 | 1487 | 1487 | 0 |
| 254 | 20240522 | 151900 | 1780505866 | 1487 | 1489 | 1491 | 1487 | 3248 |
| 255 | 20240522 | 151800 | 1775671885 | 1489 | 1489 | 1490 | 1489 | 3169 |
| 256 | 20240522 | 151700 | 1770952875 | 1490 | 1485 | 1490 | 1485 | 4702 |
| 257 | 20240522 | 151600 | 1763956055 | 1485 | 1489 | 1489 | 1484 | 2209 |
| 258 | 20240522 | 151500 | 1760675960 | 1489 | 1484 | 1489 | 1483 | 2231 |
| 259 | 20240522 | 151400 | 1757358807 | 1483 | 1485 | 1485 | 1482 | 27251 |
| 260 | 20240522 | 151300 | 1716926416 | 1486 | 1486 | 1486 | 1486 | 3344 |
| 261 | 20240522 | 151200 | 1711957232 | 1487 | 1487 | 1487 | 1487 | 261 |
| 262 | 20240522 | 151100 | 1711569125 | 1486 | 1486 | 1486 | 1486 | 1560 |
| 263 | 20240522 | 151000 | 1709250965 | 1486 | 1487 | 1488 | 1486 | 2873 |
| 264 | 20240522 | 150900 | 1704978597 | 1487 | 1488 | 1488 | 1487 | 2508 |
| 265 | 20240522 | 150800 | 1701247193 | 1488 | 1487 | 1488 | 1486 | 686 |
| 266 | 20240522 | 150700 | 1700227566 | 1488 | 1488 | 1488 | 1487 | 4220 |
| 267 | 20240522 | 150600 | 1693952206 | 1488 | 1488 | 1488 | 1488 | 172 |
| 268 | 20240522 | 150500 | 1693696270 | 1488 | 1488 | 1488 | 1487 | 9609 |
| 269 | 20240522 | 150400 | 1679405107 | 1487 | 1487 | 1487 | 1487 | 1055 |
| 270 | 20240522 | 150300 | 1677836322 | 1487 | 1489 | 1490 | 1487 | 9880 |
| 271 | 20240522 | 150200 | 1663132620 | 1490 | 1490 | 1490 | 1489 | 904 |
| 272 | 20240522 | 150100 | 1661786460 | 1489 | 1490 | 1490 | 1489 | 11 |
| 273 | 20240522 | 150000 | 1661770071 | 1490 | 1488 | 1490 | 1488 | 1841 |
| 274 | 20240522 | 145900 | 1659029720 | 1489 | 1489 | 1489 | 1489 | 78 |
| 275 | 20240522 | 145800 | 1658913578 | 1489 | 1489 | 1489 | 1489 | 30 |
| 276 | 20240522 | 145700 | 1658868908 | 1489 | 1489 | 1489 | 1489 | 393 |
| 277 | 20240522 | 145600 | 1658283731 | 1487 | 1487 | 1487 | 1487 | 180 |
| 278 | 20240522 | 145500 | 1658016071 | 1487 | 1487 | 1487 | 1487 | 1376 |
| 279 | 20240522 | 145400 | 1655969959 | 1487 | 1487 | 1489 | 1486 | 559 |
| 280 | 20240522 | 145300 | 1655139122 | 1486 | 1489 | 1489 | 1486 | 4120 |
| 281 | 20240522 | 145200 | 1649010535 | 1488 | 1487 | 1489 | 1487 | 1020 |
| 282 | 20240522 | 145100 | 1647493355 | 1487 | 1487 | 1487 | 1487 | 368 |
| 283 | 20240522 | 145000 | 1646946139 | 1487 | 1488 | 1488 | 1486 | 315 |
| 284 | 20240522 | 144900 | 1646477746 | 1486 | 1486 | 1486 | 1486 | 957 |
| 285 | 20240522 | 144800 | 1645055644 | 1486 | 1486 | 1486 | 1486 | 1131 |
| 286 | 20240522 | 144700 | 1643374978 | 1486 | 1488 | 1488 | 1486 | 5107 |
| 287 | 20240522 | 144600 | 1635783202 | 1487 | 1488 | 1488 | 1487 | 4911 |
| 288 | 20240522 | 144500 | 1628477855 | 1490 | 1490 | 1490 | 1490 | 11 |
| 289 | 20240522 | 144400 | 1628461465 | 1488 | 1490 | 1490 | 1488 | 513 |
| 290 | 20240522 | 144300 | 1627697760 | 1490 | 1491 | 1491 | 1489 | 984 |
| 291 | 20240522 | 144200 | 1626231608 | 1492 | 1492 | 1492 | 1492 | 2018 |
| 292 | 20240522 | 144100 | 1623220752 | 1494 | 1494 | 1494 | 1493 | 21 |
| 293 | 20240522 | 144000 | 1623189388 | 1494 | 1492 | 1495 | 1492 | 3206 |
| 294 | 20240522 | 143900 | 1618405424 | 1492 | 1492 | 1493 | 1492 | 1400 |
| 295 | 20240522 | 143800 | 1616316572 | 1492 | 1492 | 1492 | 1492 | 2713 |
| 296 | 20240522 | 143700 | 1612268776 | 1491 | 1492 | 1492 | 1490 | 33 |
| 297 | 20240522 | 143600 | 1612219550 | 1490 | 1489 | 1490 | 1488 | 2909 |
| 298 | 20240522 | 143500 | 1607886275 | 1489 | 1488 | 1489 | 1487 | 3009 |
| 299 | 20240522 | 143400 | 1603409428 | 1486 | 1486 | 1486 | 1486 | 844 |
| 300 | 20240522 | 143300 | 1602155244 | 1485 | 1486 | 1488 | 1485 | 7317 |
| 301 | 20240522 | 143200 | 1591286844 | 1487 | 1485 | 1488 | 1485 | 586 |
| 302 | 20240522 | 143100 | 1590416103 | 1483 | 1490 | 1490 | 1483 | 33711 |
| 303 | 20240522 | 143000 | 1540264438 | 1491 | 1492 | 1492 | 1491 | 10737 |
| 304 | 20240522 | 142900 | 1524254191 | 1493 | 1494 | 1494 | 1492 | 6968 |
| 305 | 20240522 | 142800 | 1513854713 | 1494 | 1495 | 1495 | 1494 | 3781 |
| 306 | 20240522 | 142700 | 1508205599 | 1495 | 1496 | 1496 | 1495 | 25941 |
| 307 | 20240522 | 142600 | 1469415949 | 1497 | 1497 | 1497 | 1497 | 3044 |
| 308 | 20240522 | 142500 | 1464859081 | 1498 | 1498 | 1498 | 1498 | 0 |
| 309 | 20240522 | 142400 | 1464859081 | 1498 | 1498 | 1499 | 1498 | 247 |
| 310 | 20240522 | 142300 | 1464489074 | 1498 | 1498 | 1498 | 1498 | 158 |
| 311 | 20240522 | 142200 | 1464252390 | 1498 | 1498 | 1498 | 1498 | 324 |
| 312 | 20240522 | 142100 | 1463767038 | 1498 | 1498 | 1498 | 1498 | 745 |
| 313 | 20240522 | 142000 | 1462651028 | 1498 | 1497 | 1498 | 1497 | 1346 |
| 314 | 20240522 | 141900 | 1460636056 | 1498 | 1498 | 1498 | 1498 | 465 |
| 315 | 20240522 | 141800 | 1459939486 | 1498 | 1498 | 1498 | 1498 | 59 |
| 316 | 20240522 | 141700 | 1459851104 | 1498 | 1498 | 1498 | 1497 | 101 |
| 317 | 20240522 | 141600 | 1459699856 | 1498 | 1497 | 1498 | 1497 | 201 |
| 318 | 20240522 | 141500 | 1459398958 | 1498 | 1498 | 1498 | 1498 | 0 |
| 319 | 20240522 | 141400 | 1459398958 | 1498 | 1497 | 1498 | 1497 | 41 |
| 320 | 20240522 | 141300 | 1459337573 | 1497 | 1496 | 1497 | 1496 | 31 |
| 321 | 20240522 | 141200 | 1459291188 | 1497 | 1497 | 1497 | 1497 | 2443 |
| 322 | 20240522 | 141100 | 1455634017 | 1497 | 1497 | 1497 | 1497 | 3 |
| 323 | 20240522 | 141000 | 1455629526 | 1497 | 1498 | 1498 | 1497 | 304 |
| 324 | 20240522 | 140900 | 1455174411 | 1498 | 1496 | 1498 | 1496 | 151 |
| 325 | 20240522 | 140800 | 1454948513 | 1496 | 1497 | 1499 | 1496 | 7343 |
| 326 | 20240522 | 140700 | 1443957040 | 1497 | 1497 | 1497 | 1497 | 1008 |
| 327 | 20240522 | 140600 | 1442448064 | 1497 | 1497 | 1497 | 1497 | 100 |
| 328 | 20240522 | 140500 | 1442298364 | 1497 | 1497 | 1497 | 1497 | 70 |
| 329 | 20240522 | 140400 | 1442193574 | 1497 | 1497 | 1497 | 1497 | 2000 |
| 330 | 20240522 | 140300 | 1439199574 | 1497 | 1496 | 1497 | 1496 | 353 |
| 331 | 20240522 | 140200 | 1438671436 | 1496 | 1497 | 1497 | 1496 | 601 |
| 332 | 20240522 | 140100 | 1437772339 | 1496 | 1497 | 1497 | 1496 | 18783 |
| 333 | 20240522 | 140000 | 1409655188 | 1497 | 1498 | 1498 | 1497 | 1510 |
| 334 | 20240522 | 135900 | 1407393218 | 1498 | 1498 | 1499 | 1498 | 2760 |
| 335 | 20240522 | 135800 | 1403258728 | 1498 | 1498 | 1498 | 1498 | 0 |
| 336 | 20240522 | 135700 | 1403258728 | 1498 | 1498 | 1498 | 1498 | 409 |
| 337 | 20240522 | 135600 | 1402646046 | 1498 | 1498 | 1498 | 1498 | 26 |
| 338 | 20240522 | 135500 | 1402607098 | 1498 | 1497 | 1498 | 1497 | 1178 |
| 339 | 20240522 | 135400 | 1400842545 | 1498 | 1498 | 1498 | 1497 | 2240 |
| 340 | 20240522 | 135300 | 1397488370 | 1498 | 1498 | 1498 | 1498 | 0 |
| 341 | 20240522 | 135200 | 1397488370 | 1498 | 1498 | 1498 | 1498 | 1180 |
| 342 | 20240522 | 135100 | 1395720730 | 1499 | 1498 | 1499 | 1498 | 1588 |
| 343 | 20240522 | 135000 | 1393341318 | 1497 | 1497 | 1497 | 1497 | 1640 |
| 344 | 20240522 | 134900 | 1390886238 | 1498 | 1499 | 1499 | 1498 | 8344 |
| 345 | 20240522 | 134800 | 1378386925 | 1499 | 1499 | 1499 | 1499 | 0 |
| 346 | 20240522 | 134700 | 1378386925 | 1499 | 1499 | 1499 | 1499 | 5 |
| 347 | 20240522 | 134600 | 1378379430 | 1498 | 1499 | 1499 | 1498 | 80 |
| 348 | 20240522 | 134500 | 1378259516 | 1500 | 1502 | 1502 | 1500 | 265 |
| 349 | 20240522 | 134400 | 1377862014 | 1500 | 1499 | 1500 | 1499 | 2671 |
| 350 | 20240522 | 134300 | 1373857663 | 1499 | 1500 | 1500 | 1499 | 3 |
| 351 | 20240522 | 134200 | 1373853164 | 1500 | 1500 | 1500 | 1500 | 0 |
| 352 | 20240522 | 134100 | 1373853164 | 1500 | 1499 | 1500 | 1499 | 1051 |
| 353 | 20240522 | 134000 | 1372276665 | 1500 | 1502 | 1502 | 1500 | 9 |
| 354 | 20240522 | 133900 | 1372263153 | 1500 | 1500 | 1500 | 1500 | 1 |
| 355 | 20240522 | 133800 | 1372261653 | 1499 | 1500 | 1500 | 1499 | 1001 |
| 356 | 20240522 | 133700 | 1370761153 | 1506 | 1498 | 1506 | 1498 | 3269 |
| 357 | 20240522 | 133600 | 1365864183 | 1498 | 1499 | 1499 | 1498 | 2827 |
| 358 | 20240522 | 133500 | 1361626511 | 1499 | 1500 | 1500 | 1499 | 401 |
| 359 | 20240522 | 133400 | 1361025380 | 1500 | 1501 | 1501 | 1498 | 13086 |
| 360 | 20240522 | 133300 | 1341407792 | 1501 | 1501 | 1501 | 1501 | 1 |
| 361 | 20240522 | 133200 | 1341406291 | 1506 | 1501 | 1506 | 1501 | 537 |
| 362 | 20240522 | 133100 | 1340600242 | 1501 | 1501 | 1501 | 1501 | 0 |
| 363 | 20240522 | 133000 | 1340600242 | 1501 | 1501 | 1501 | 1501 | 133 |
| 364 | 20240522 | 132900 | 1340400609 | 1501 | 1502 | 1506 | 1501 | 5872 |
| 365 | 20240522 | 132800 | 1331584210 | 1502 | 1502 | 1502 | 1502 | 159 |
| 366 | 20240522 | 132700 | 1331345392 | 1502 | 1502 | 1502 | 1502 | 1002 |
| 367 | 20240522 | 132600 | 1329840388 | 1502 | 1502 | 1502 | 1502 | 1 |
| 368 | 20240522 | 132500 | 1329838886 | 1509 | 1509 | 1509 | 1509 | 0 |
| 369 | 20240522 | 132400 | 1329838886 | 1509 | 1509 | 1509 | 1509 | 0 |
| 370 | 20240522 | 132300 | 1329838886 | 1509 | 1502 | 1509 | 1502 | 1315 |
| 371 | 20240522 | 132200 | 1327863743 | 1502 | 1509 | 1509 | 1502 | 1125 |
| 372 | 20240522 | 132100 | 1326172754 | 1510 | 1503 | 1511 | 1503 | 1532 |
| 373 | 20240522 | 132000 | 1323866535 | 1503 | 1503 | 1503 | 1503 | 1 |
| 374 | 20240522 | 131900 | 1323865032 | 1503 | 1506 | 1506 | 1503 | 3564 |
| 375 | 20240522 | 131800 | 1318505709 | 1512 | 1509 | 1512 | 1509 | 4 |
| 376 | 20240522 | 131700 | 1318499667 | 1508 | 1508 | 1508 | 1507 | 1591 |
| 377 | 20240522 | 131600 | 1316100924 | 1508 | 1507 | 1508 | 1507 | 1109 |
| 378 | 20240522 | 131500 | 1314429659 | 1505 | 1509 | 1512 | 1505 | 1219 |
| 379 | 20240522 | 131400 | 1312594065 | 1509 | 1505 | 1509 | 1505 | 521 |
| 380 | 20240522 | 131300 | 1311808918 | 1506 | 1507 | 1507 | 1506 | 4606 |
| 381 | 20240522 | 131200 | 1304867696 | 1507 | 1507 | 1507 | 1507 | 4 |
| 382 | 20240522 | 131100 | 1304861668 | 1507 | 1507 | 1507 | 1507 | 1426 |
| 383 | 20240522 | 131000 | 1302712686 | 1509 | 1508 | 1509 | 1508 | 2 |
| 384 | 20240522 | 130900 | 1302709669 | 1507 | 1510 | 1512 | 1507 | 5 |
| 385 | 20240522 | 130800 | 1302702117 | 1507 | 1509 | 1509 | 1507 | 476 |
| 386 | 20240522 | 130700 | 1301984582 | 1509 | 1509 | 1509 | 1509 | 201 |
| 387 | 20240522 | 130600 | 1301681273 | 1509 | 1510 | 1510 | 1509 | 1802 |
| 388 | 20240522 | 130500 | 1298960254 | 1513 | 1513 | 1513 | 1513 | 0 |
| 389 | 20240522 | 130400 | 1298960254 | 1513 | 1511 | 1513 | 1511 | 5 |
| 390 | 20240522 | 130300 | 1298952692 | 1510 | 1510 | 1510 | 1510 | 0 |
| 391 | 20240522 | 130200 | 1298952692 | 1510 | 1510 | 1510 | 1510 | 0 |
| 392 | 20240522 | 130100 | 1298952692 | 1510 | 1510 | 1510 | 1510 | 54 |
| 393 | 20240522 | 130000 | 1298871152 | 1510 | 1513 | 1513 | 1510 | 801 |
| 394 | 20240522 | 125900 | 1297661342 | 1513 | 1511 | 1513 | 1511 | 102 |
| 395 | 20240522 | 125800 | 1297507019 | 1514 | 1511 | 1514 | 1511 | 1273 |
| 396 | 20240522 | 125700 | 1295581202 | 1511 | 1511 | 1511 | 1511 | 800 |
| 397 | 20240522 | 125600 | 1294372402 | 1511 | 1510 | 1511 | 1510 | 121 |
| 398 | 20240522 | 125500 | 1294189573 | 1510 | 1513 | 1513 | 1510 | 1279 |
| 399 | 20240522 | 125400 | 1292258280 | 1513 | 1510 | 1513 | 1510 | 487 |
| 400 | 20240522 | 125300 | 1291522904 | 1510 | 1510 | 1510 | 1510 | 6 |
| 401 | 20240522 | 125200 | 1291513844 | 1513 | 1512 | 1513 | 1512 | 1410 |
| 402 | 20240522 | 125100 | 1289381922 | 1512 | 1509 | 1512 | 1509 | 336 |
| 403 | 20240522 | 125000 | 1288874657 | 1509 | 1509 | 1509 | 1509 | 1 |
| 404 | 20240522 | 124900 | 1288873148 | 1507 | 1507 | 1507 | 1507 | 1 |
| 405 | 20240522 | 124800 | 1288871641 | 1508 | 1508 | 1508 | 1508 | 398 |
| 406 | 20240522 | 124700 | 1288271457 | 1508 | 1508 | 1508 | 1508 | 103 |
| 407 | 20240522 | 124600 | 1288116133 | 1508 | 1508 | 1508 | 1508 | 60 |
| 408 | 20240522 | 124500 | 1288025653 | 1508 | 1508 | 1508 | 1508 | 475 |
| 409 | 20240522 | 124400 | 1287309353 | 1508 | 1508 | 1508 | 1508 | 19 |
| 410 | 20240522 | 124300 | 1287280701 | 1508 | 1507 | 1508 | 1507 | 100 |
| 411 | 20240522 | 124200 | 1287130000 | 1508 | 1506 | 1508 | 1506 | 3078 |
| 412 | 20240522 | 124100 | 1282494421 | 1505 | 1505 | 1505 | 1505 | 1 |
| 413 | 20240522 | 124000 | 1282492916 | 1505 | 1505 | 1505 | 1505 | 500 |
| 414 | 20240522 | 123900 | 1281740416 | 1505 | 1505 | 1505 | 1505 | 2710 |
| 415 | 20240522 | 123800 | 1277661866 | 1504 | 1504 | 1504 | 1504 | 0 |
| 416 | 20240522 | 123700 | 1277661866 | 1504 | 1505 | 1505 | 1504 | 860 |
| 417 | 20240522 | 123600 | 1276368326 | 1504 | 1504 | 1505 | 1504 | 74 |
| 418 | 20240522 | 123500 | 1276257029 | 1505 | 1506 | 1506 | 1505 | 3167 |
| 419 | 20240522 | 123400 | 1271490679 | 1507 | 1507 | 1507 | 1506 | 1347 |
| 420 | 20240522 | 123300 | 1269461596 | 1507 | 1507 | 1507 | 1507 | 1221 |
| 421 | 20240522 | 123200 | 1267621549 | 1506 | 1506 | 1506 | 1506 | 11 |
| 422 | 20240522 | 123100 | 1267604983 | 1505 | 1505 | 1505 | 1505 | 0 |
| 423 | 20240522 | 123000 | 1267604983 | 1505 | 1505 | 1505 | 1505 | 252 |
| 424 | 20240522 | 122900 | 1267225723 | 1505 | 1505 | 1505 | 1505 | 576 |
| 425 | 20240522 | 122800 | 1266358843 | 1505 | 1505 | 1505 | 1505 | 200 |
| 426 | 20240522 | 122700 | 1266057843 | 1505 | 1505 | 1507 | 1505 | 3 |
| 427 | 20240522 | 122600 | 1266053326 | 1507 | 1507 | 1507 | 1507 | 1 |
| 428 | 20240522 | 122500 | 1266051819 | 1502 | 1502 | 1502 | 1502 | 305 |
| 429 | 20240522 | 122400 | 1265593709 | 1502 | 1502 | 1502 | 1502 | 100 |
| 430 | 20240522 | 122300 | 1265443509 | 1504 | 1504 | 1504 | 1504 | 169 |
| 431 | 20240522 | 122200 | 1265189333 | 1501 | 1501 | 1501 | 1501 | 0 |
| 432 | 20240522 | 122100 | 1265189333 | 1501 | 1510 | 1510 | 1501 | 2 |
| 433 | 20240522 | 122000 | 1265186322 | 1510 | 1504 | 1510 | 1502 | 6073 |
| 434 | 20240522 | 121900 | 1256059859 | 1504 | 1505 | 1511 | 1503 | 1917 |
| 435 | 20240522 | 121800 | 1253176335 | 1505 | 1511 | 1511 | 1505 | 4771 |
| 436 | 20240522 | 121700 | 1245984251 | 1512 | 1512 | 1512 | 1512 | 100 |
| 437 | 20240522 | 121600 | 1245833051 | 1511 | 1511 | 1511 | 1511 | 0 |
| 438 | 20240522 | 121500 | 1245833051 | 1511 | 1511 | 1511 | 1511 | 0 |
| 439 | 20240522 | 121400 | 1245833051 | 1511 | 1512 | 1512 | 1511 | 747 |
| 440 | 20240522 | 121300 | 1244704248 | 1512 | 1512 | 1512 | 1512 | 91 |
| 441 | 20240522 | 121200 | 1244566656 | 1511 | 1512 | 1512 | 1511 | 35 |
| 442 | 20240522 | 121100 | 1244513738 | 1512 | 1512 | 1512 | 1512 | 16 |
| 443 | 20240522 | 121000 | 1244489546 | 1512 | 1512 | 1512 | 1512 | 1 |
| 444 | 20240522 | 120900 | 1244488034 | 1511 | 1511 | 1511 | 1511 | 28 |
| 445 | 20240522 | 120800 | 1244445726 | 1510 | 1510 | 1510 | 1510 | 0 |
| 446 | 20240522 | 120700 | 1244445726 | 1510 | 1510 | 1510 | 1509 | 359 |
| 447 | 20240522 | 120600 | 1243903637 | 1509 | 1510 | 1510 | 1509 | 306 |
| 448 | 20240522 | 120500 | 1243441578 | 1509 | 1511 | 1513 | 1509 | 861 |
| 449 | 20240522 | 120400 | 1242141397 | 1510 | 1511 | 1511 | 1510 | 326 |
| 450 | 20240522 | 120300 | 1241648873 | 1510 | 1514 | 1514 | 1510 | 9060 |
| 451 | 20240522 | 120200 | 1227937864 | 1515 | 1516 | 1516 | 1515 | 3270 |
| 452 | 20240522 | 120100 | 1222983288 | 1516 | 1516 | 1517 | 1516 | 7 |
| 453 | 20240522 | 120000 | 1222972675 | 1515 | 1515 | 1515 | 1515 | 890 |
| 454 | 20240522 | 115900 | 1221624325 | 1515 | 1519 | 1519 | 1515 | 2200 |
| 455 | 20240522 | 115800 | 1218283325 | 1522 | 1522 | 1522 | 1522 | 0 |
| 456 | 20240522 | 115700 | 1218283325 | 1522 | 1519 | 1522 | 1514 | 5111 |
| 457 | 20240522 | 115600 | 1210519718 | 1519 | 1523 | 1523 | 1519 | 701 |
| 458 | 20240522 | 115500 | 1209454095 | 1523 | 1523 | 1523 | 1516 | 1722 |
| 459 | 20240522 | 115400 | 1206843142 | 1518 | 1520 | 1525 | 1517 | 3970 |
| 460 | 20240522 | 115300 | 1200814806 | 1521 | 1523 | 1526 | 1520 | 3062 |
| 461 | 20240522 | 115200 | 1196149716 | 1521 | 1520 | 1524 | 1519 | 51 |
| 462 | 20240522 | 115100 | 1196072181 | 1520 | 1526 | 1526 | 1519 | 3514 |
| 463 | 20240522 | 115000 | 1190727258 | 1526 | 1522 | 1527 | 1522 | 1334 |
| 464 | 20240522 | 114900 | 1188694162 | 1522 | 1519 | 1522 | 1519 | 1318 |
| 465 | 20240522 | 114800 | 1186690934 | 1519 | 1515 | 1519 | 1515 | 2381 |
| 466 | 20240522 | 114700 | 1183079715 | 1515 | 1520 | 1520 | 1515 | 413 |
| 467 | 20240522 | 114600 | 1182453520 | 1515 | 1519 | 1520 | 1515 | 3732 |
| 468 | 20240522 | 114500 | 1176788617 | 1519 | 1519 | 1519 | 1519 | 51 |
| 469 | 20240522 | 114400 | 1176711148 | 1514 | 1514 | 1518 | 1514 | 145 |
| 470 | 20240522 | 114300 | 1176491178 | 1518 | 1513 | 1518 | 1513 | 1011 |
| 471 | 20240522 | 114200 | 1174956485 | 1513 | 1511 | 1518 | 1511 | 4088 |
| 472 | 20240522 | 114100 | 1168760680 | 1510 | 1510 | 1515 | 1510 | 201 |
| 473 | 20240522 | 114000 | 1168457165 | 1508 | 1507 | 1508 | 1507 | 5 |
| 474 | 20240522 | 113900 | 1168449626 | 1507 | 1515 | 1516 | 1507 | 1703 |
| 475 | 20240522 | 113800 | 1165869481 | 1506 | 1510 | 1518 | 1506 | 6635 |
| 476 | 20240522 | 113700 | 1155817985 | 1510 | 1505 | 1510 | 1505 | 321 |
| 477 | 20240522 | 113600 | 1155333914 | 1501 | 1509 | 1509 | 1501 | 3127 |
| 478 | 20240522 | 113500 | 1150634502 | 1510 | 1515 | 1524 | 1510 | 19097 |
| 479 | 20240522 | 113400 | 1121706396 | 1517 | 1499 | 1517 | 1499 | 35716 |
| 480 | 20240522 | 113300 | 1067870761 | 1499 | 1499 | 1499 | 1498 | 6217 |
| 481 | 20240522 | 113200 | 1058557239 | 1499 | 1499 | 1499 | 1499 | 0 |
| 482 | 20240522 | 113100 | 1058557239 | 1499 | 1500 | 1500 | 1499 | 410 |
| 483 | 20240522 | 113000 | 1057942249 | 1498 | 1499 | 1500 | 1498 | 1240 |
| 484 | 20240522 | 112900 | 1056083700 | 1499 | 1499 | 1499 | 1499 | 357 |
| 485 | 20240522 | 112800 | 1055548557 | 1499 | 1499 | 1499 | 1499 | 14 |
| 486 | 20240522 | 112700 | 1055527571 | 1499 | 1499 | 1499 | 1499 | 0 |
| 487 | 20240522 | 112600 | 1055527571 | 1499 | 1499 | 1499 | 1499 | 51 |
| 488 | 20240522 | 112500 | 1055451122 | 1500 | 1499 | 1500 | 1499 | 483 |
| 489 | 20240522 | 112400 | 1054726623 | 1499 | 1498 | 1499 | 1498 | 2766 |
| 490 | 20240522 | 112300 | 1050582907 | 1497 | 1498 | 1498 | 1497 | 1808 |
| 491 | 20240522 | 112200 | 1047876306 | 1498 | 1497 | 1498 | 1497 | 4238 |
| 492 | 20240522 | 112100 | 1041532007 | 1497 | 1498 | 1498 | 1497 | 1830 |
| 493 | 20240522 | 112000 | 1038791740 | 1498 | 1498 | 1498 | 1498 | 730 |
| 494 | 20240522 | 111900 | 1037698200 | 1499 | 1499 | 1499 | 1499 | 0 |
| 495 | 20240522 | 111800 | 1037698200 | 1499 | 1499 | 1499 | 1499 | 1324 |
| 496 | 20240522 | 111700 | 1035713524 | 1498 | 1499 | 1499 | 1498 | 1347 |
| 497 | 20240522 | 111600 | 1033694771 | 1499 | 1500 | 1500 | 1498 | 2303 |
| 498 | 20240522 | 111500 | 1030242075 | 1500 | 1499 | 1500 | 1499 | 1225 |
| 499 | 20240522 | 111400 | 1028404600 | 1499 | 1499 | 1499 | 1499 | 750 |
| 500 | 20240522 | 111300 | 1027280350 | 1498 | 1498 | 1498 | 1498 | 538 |
| 501 | 20240522 | 111200 | 1026474426 | 1498 | 1498 | 1498 | 1498 | 35 |
| 502 | 20240522 | 111100 | 1026421996 | 1498 | 1497 | 1498 | 1497 | 2857 |
| 503 | 20240522 | 111000 | 1022143908 | 1498 | 1497 | 1498 | 1497 | 401 |
| 504 | 20240522 | 110900 | 1021543610 | 1496 | 1496 | 1497 | 1496 | 6116 |
| 505 | 20240522 | 110800 | 1012388061 | 1496 | 1500 | 1500 | 1496 | 11564 |
| 506 | 20240522 | 110700 | 995064955 | 1500 | 1500 | 1501 | 1500 | 415 |
| 507 | 20240522 | 110600 | 994442454 | 1499 | 1498 | 1499 | 1498 | 1969 |
| 508 | 20240522 | 110500 | 991490988 | 1499 | 1499 | 1500 | 1499 | 2574 |
| 509 | 20240522 | 110400 | 987632552 | 1500 | 1503 | 1503 | 1500 | 30236 |
| 510 | 20240522 | 110300 | 942226063 | 1503 | 1502 | 1503 | 1502 | 1568 |
| 511 | 20240522 | 110200 | 939870252 | 1503 | 1503 | 1503 | 1503 | 1148 |
| 512 | 20240522 | 110100 | 938144808 | 1503 | 1502 | 1503 | 1502 | 16438 |
| 513 | 20240522 | 110000 | 913453932 | 1502 | 1502 | 1502 | 1502 | 1618 |
| 514 | 20240522 | 105900 | 911023696 | 1503 | 1503 | 1503 | 1503 | 32 |
| 515 | 20240522 | 105800 | 910975600 | 1503 | 1503 | 1503 | 1503 | 2296 |
| 516 | 20240522 | 105700 | 907524712 | 1504 | 1503 | 1504 | 1503 | 1017 |
| 517 | 20240522 | 105600 | 905996156 | 1503 | 1504 | 1504 | 1503 | 9 |
| 518 | 20240522 | 105500 | 905982628 | 1504 | 1504 | 1504 | 1504 | 12 |
| 519 | 20240522 | 105400 | 905964580 | 1504 | 1504 | 1504 | 1503 | 206 |
| 520 | 20240522 | 105300 | 905654956 | 1504 | 1503 | 1504 | 1503 | 372 |
| 521 | 20240522 | 105200 | 905095835 | 1503 | 1504 | 1504 | 1503 | 769 |
| 522 | 20240522 | 105100 | 903939636 | 1505 | 1505 | 1505 | 1505 | 0 |
| 523 | 20240522 | 105000 | 903939636 | 1505 | 1505 | 1505 | 1505 | 70 |
| 524 | 20240522 | 104900 | 903834286 | 1505 | 1505 | 1505 | 1505 | 0 |
| 525 | 20240522 | 104800 | 903834286 | 1505 | 1505 | 1505 | 1505 | 0 |
| 526 | 20240522 | 104700 | 903834286 | 1505 | 1505 | 1505 | 1505 | 354 |
| 527 | 20240522 | 104600 | 903301516 | 1505 | 1505 | 1505 | 1505 | 289 |
| 528 | 20240522 | 104500 | 902866571 | 1505 | 1503 | 1505 | 1502 | 2769 |
| 529 | 20240522 | 104400 | 898707510 | 1502 | 1505 | 1505 | 1502 | 10265 |
| 530 | 20240522 | 104300 | 883281316 | 1505 | 1503 | 1505 | 1503 | 14103 |
| 531 | 20240522 | 104200 | 862083877 | 1503 | 1503 | 1503 | 1503 | 1403 |
| 532 | 20240522 | 104100 | 859975168 | 1503 | 1503 | 1503 | 1503 | 3067 |
| 533 | 20240522 | 104000 | 855365467 | 1505 | 1505 | 1505 | 1503 | 4081 |
| 534 | 20240522 | 103900 | 849231710 | 1504 | 1504 | 1504 | 1503 | 3879 |
| 535 | 20240522 | 103800 | 843398294 | 1504 | 1504 | 1504 | 1503 | 531 |
| 536 | 20240522 | 103700 | 842600192 | 1504 | 1504 | 1504 | 1504 | 2001 |
| 537 | 20240522 | 103600 | 839590688 | 1505 | 1504 | 1505 | 1503 | 1551 |
| 538 | 20240522 | 103500 | 837259521 | 1505 | 1504 | 1505 | 1503 | 1014 |
| 539 | 20240522 | 103400 | 835735012 | 1503 | 1503 | 1503 | 1503 | 0 |
| 540 | 20240522 | 103300 | 835735012 | 1503 | 1503 | 1503 | 1503 | 0 |
| 541 | 20240522 | 103200 | 835735012 | 1503 | 1503 | 1503 | 1503 | 0 |
| 542 | 20240522 | 103100 | 835735012 | 1503 | 1508 | 1508 | 1503 | 101 |
| 543 | 20240522 | 103000 | 835582709 | 1508 | 1503 | 1508 | 1502 | 3759 |
| 544 | 20240522 | 102900 | 829930902 | 1503 | 1507 | 1507 | 1503 | 1005 |
| 545 | 20240522 | 102800 | 828418725 | 1506 | 1503 | 1506 | 1502 | 3593 |
| 546 | 20240522 | 102700 | 823018607 | 1503 | 1503 | 1506 | 1502 | 3661 |
| 547 | 20240522 | 102600 | 817512044 | 1503 | 1505 | 1505 | 1503 | 3727 |
| 548 | 20240522 | 102500 | 811909923 | 1505 | 1504 | 1505 | 1504 | 362 |
| 549 | 20240522 | 102400 | 811365364 | 1505 | 1505 | 1505 | 1505 | 4 |
| 550 | 20240522 | 102300 | 811359344 | 1505 | 1504 | 1505 | 1503 | 1737 |
| 551 | 20240522 | 102200 | 808748563 | 1506 | 1504 | 1506 | 1504 | 88 |
| 552 | 20240522 | 102100 | 808616135 | 1503 | 1506 | 1506 | 1503 | 186 |
| 553 | 20240522 | 102000 | 808336022 | 1506 | 1503 | 1506 | 1502 | 3893 |
| 554 | 20240522 | 101900 | 802483749 | 1503 | 1504 | 1506 | 1503 | 2567 |
| 555 | 20240522 | 101800 | 798624077 | 1503 | 1502 | 1506 | 1501 | 29775 |
| 556 | 20240522 | 101700 | 753901770 | 1502 | 1501 | 1502 | 1500 | 3027 |
| 557 | 20240522 | 101600 | 749358764 | 1501 | 1502 | 1502 | 1501 | 4303 |
| 558 | 20240522 | 101500 | 742898532 | 1501 | 1501 | 1501 | 1501 | 1493 |
| 559 | 20240522 | 101400 | 740657539 | 1501 | 1502 | 1502 | 1501 | 5328 |
| 560 | 20240522 | 101300 | 732657332 | 1502 | 1506 | 1506 | 1502 | 1818 |
| 561 | 20240522 | 101200 | 729926154 | 1505 | 1505 | 1506 | 1502 | 925 |
| 562 | 20240522 | 101100 | 728533988 | 1505 | 1502 | 1505 | 1502 | 1249 |
| 563 | 20240522 | 101000 | 726655902 | 1503 | 1504 | 1504 | 1503 | 928 |
| 564 | 20240522 | 100900 | 725260860 | 1503 | 1501 | 1503 | 1501 | 277 |
| 565 | 20240522 | 100800 | 724844805 | 1501 | 1499 | 1501 | 1499 | 5189 |
| 566 | 20240522 | 100700 | 717063817 | 1498 | 1498 | 1499 | 1498 | 932 |
| 567 | 20240522 | 100600 | 715667467 | 1499 | 1500 | 1500 | 1498 | 786 |
| 568 | 20240522 | 100500 | 714489000 | 1500 | 1496 | 1500 | 1496 | 5200 |
| 569 | 20240522 | 100400 | 706699385 | 1497 | 1496 | 1497 | 1495 | 7981 |
| 570 | 20240522 | 100300 | 694759342 | 1497 | 1501 | 1501 | 1496 | 6377 |
| 571 | 20240522 | 100200 | 685204771 | 1500 | 1500 | 1507 | 1499 | 7989 |
| 572 | 20240522 | 100100 | 673211950 | 1507 | 1501 | 1507 | 1500 | 37308 |
| 573 | 20240522 | 100000 | 617236920 | 1501 | 1503 | 1503 | 1501 | 6934 |
| 574 | 20240522 | 095900 | 606824037 | 1503 | 1503 | 1503 | 1503 | 889 |
| 575 | 20240522 | 095800 | 605487870 | 1502 | 1505 | 1505 | 1502 | 1703 |
| 576 | 20240522 | 095700 | 602929826 | 1502 | 1502 | 1505 | 1502 | 869 |
| 577 | 20240522 | 095600 | 601624573 | 1502 | 1505 | 1505 | 1502 | 3560 |
| 578 | 20240522 | 095500 | 596276177 | 1503 | 1506 | 1506 | 1503 | 1457 |
| 579 | 20240522 | 095400 | 594086285 | 1503 | 1503 | 1506 | 1502 | 2716 |
| 580 | 20240522 | 095300 | 590005006 | 1503 | 1506 | 1506 | 1503 | 14099 |
| 581 | 20240522 | 095200 | 568794248 | 1506 | 1506 | 1506 | 1506 | 1664 |
| 582 | 20240522 | 095100 | 566288264 | 1506 | 1506 | 1506 | 1506 | 20 |
| 583 | 20240522 | 095000 | 566258144 | 1505 | 1503 | 1505 | 1503 | 1721 |
| 584 | 20240522 | 094900 | 563669417 | 1503 | 1503 | 1503 | 1502 | 5210 |
| 585 | 20240522 | 094800 | 555838847 | 1504 | 1505 | 1505 | 1504 | 2965 |
| 586 | 20240522 | 094700 | 551379340 | 1505 | 1505 | 1506 | 1505 | 2936 |
| 587 | 20240522 | 094600 | 546960645 | 1505 | 1505 | 1507 | 1505 | 5074 |
| 588 | 20240522 | 094500 | 539321615 | 1505 | 1508 | 1508 | 1505 | 2600 |
| 589 | 20240522 | 094400 | 535406642 | 1508 | 1508 | 1508 | 1508 | 1795 |
| 590 | 20240522 | 094300 | 532699782 | 1508 | 1508 | 1508 | 1506 | 2831 |
| 591 | 20240522 | 094200 | 528435839 | 1508 | 1508 | 1508 | 1508 | 504 |
| 592 | 20240522 | 094100 | 527675807 | 1508 | 1507 | 1508 | 1507 | 2700 |
| 593 | 20240522 | 094000 | 523606407 | 1507 | 1511 | 1512 | 1507 | 10467 |
| 594 | 20240522 | 093900 | 507816237 | 1512 | 1512 | 1512 | 1511 | 961 |
| 595 | 20240522 | 093800 | 506363805 | 1513 | 1513 | 1513 | 1512 | 752 |
| 596 | 20240522 | 093700 | 505226146 | 1513 | 1512 | 1513 | 1512 | 716 |
| 597 | 20240522 | 093600 | 504143366 | 1511 | 1512 | 1512 | 1509 | 1843 |
| 598 | 20240522 | 093500 | 501358209 | 1508 | 1509 | 1511 | 1508 | 6765 |
| 599 | 20240522 | 093400 | 491148361 | 1508 | 1510 | 1510 | 1508 | 275 |
| 600 | 20240522 | 093300 | 490733519 | 1508 | 1511 | 1511 | 1504 | 24649 |
| 601 | 20240522 | 093200 | 453613380 | 1510 | 1513 | 1513 | 1510 | 164 |
| 602 | 20240522 | 093100 | 453365445 | 1513 | 1508 | 1513 | 1507 | 432 |
| 603 | 20240522 | 093000 | 452714261 | 1513 | 1508 | 1513 | 1506 | 2697 |
| 604 | 20240522 | 092900 | 448650400 | 1511 | 1509 | 1511 | 1505 | 29364 |
| 605 | 20240522 | 092800 | 404383644 | 1509 | 1515 | 1515 | 1509 | 24487 |
| 606 | 20240522 | 092700 | 367379964 | 1515 | 1516 | 1516 | 1514 | 16788 |
| 607 | 20240522 | 092600 | 341955164 | 1518 | 1518 | 1518 | 1518 | 0 |
| 608 | 20240522 | 092500 | 341955164 | 1518 | 1516 | 1518 | 1515 | 7798 |
| 609 | 20240522 | 092400 | 330132751 | 1516 | 1516 | 1517 | 1515 | 5886 |
| 610 | 20240522 | 092300 | 321211889 | 1515 | 1517 | 1517 | 1515 | 12696 |
| 611 | 20240522 | 092200 | 301963618 | 1517 | 1519 | 1519 | 1517 | 9787 |
| 612 | 20240522 | 092100 | 287111458 | 1518 | 1518 | 1521 | 1518 | 5284 |
| 613 | 20240522 | 092000 | 279090175 | 1518 | 1520 | 1521 | 1518 | 5617 |
| 614 | 20240522 | 091900 | 270557746 | 1521 | 1527 | 1527 | 1521 | 741 |
| 615 | 20240522 | 091800 | 269428501 | 1527 | 1518 | 1528 | 1518 | 3447 |
| 616 | 20240522 | 091700 | 264184342 | 1518 | 1520 | 1522 | 1518 | 10486 |
| 617 | 20240522 | 091600 | 248252430 | 1520 | 1523 | 1523 | 1520 | 6917 |
| 618 | 20240522 | 091500 | 237731759 | 1522 | 1526 | 1528 | 1522 | 6518 |
| 619 | 20240522 | 091400 | 227806005 | 1523 | 1525 | 1530 | 1523 | 3097 |
| 620 | 20240522 | 091300 | 223081108 | 1530 | 1530 | 1530 | 1523 | 3321 |
| 621 | 20240522 | 091200 | 218014957 | 1530 | 1525 | 1531 | 1522 | 10514 |
| 622 | 20240522 | 091100 | 201997243 | 1526 | 1530 | 1531 | 1526 | 8816 |
| 623 | 20240522 | 091000 | 188523355 | 1529 | 1530 | 1530 | 1529 | 4982 |
| 624 | 20240522 | 090900 | 180904094 | 1530 | 1526 | 1530 | 1525 | 12926 |
| 625 | 20240522 | 090800 | 161147871 | 1526 | 1527 | 1528 | 1525 | 6306 |
| 626 | 20240522 | 090700 | 151525385 | 1527 | 1523 | 1528 | 1523 | 361 |
| 627 | 20240522 | 090600 | 150974550 | 1523 | 1527 | 1532 | 1523 | 5706 |
| 628 | 20240522 | 090500 | 142253055 | 1529 | 1529 | 1530 | 1520 | 2206 |
| 629 | 20240522 | 090400 | 138889480 | 1529 | 1517 | 1529 | 1517 | 6874 |
| 630 | 20240522 | 090300 | 128419210 | 1523 | 1516 | 1523 | 1515 | 16198 |
| 631 | 20240522 | 090200 | 103854654 | 1516 | 1524 | 1524 | 1515 | 10994 |
| 632 | 20240522 | 090100 | 87136020 | 1520 | 1524 | 1525 | 1520 | 17432 |
| 633 | 20240522 | 090000 | 60596712 | 1530 | 1535 | 1535 | 1522 | 37797 |