29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 3 | 20240522 | 183900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20240522 | 183800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20240522 | 183700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20240522 | 183600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20240522 | 183500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20240522 | 183400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20240522 | 183300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20240522 | 183200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20240522 | 183100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20240522 | 183000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20240522 | 182900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20240522 | 182800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20240522 | 182700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20240522 | 182600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20240522 | 182500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20240522 | 182400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20240522 | 182300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20240522 | 182200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20240522 | 182100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20240522 | 182000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20240522 | 181900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20240522 | 181800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20240522 | 181700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20240522 | 181600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20240522 | 181500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20240522 | 181400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20240522 | 181300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20240522 | 181200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20240522 | 181100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20240522 | 181000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 33 | 20240522 | 180900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20240522 | 180800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20240522 | 180700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20240522 | 180600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20240522 | 180500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20240522 | 180400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20240522 | 180300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20240522 | 180200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20240522 | 180100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20240522 | 180000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20240522 | 175900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20240522 | 175800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20240522 | 175700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20240522 | 175600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20240522 | 175500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20240522 | 175400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20240522 | 175300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20240522 | 175200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20240522 | 175100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20240522 | 175000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20240522 | 174900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20240522 | 174800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20240522 | 174700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20240522 | 174600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20240522 | 174500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20240522 | 174400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20240522 | 174300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20240522 | 174200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20240522 | 174100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20240522 | 174000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 63 | 20240522 | 173900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20240522 | 173800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20240522 | 173700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20240522 | 173600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20240522 | 173500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20240522 | 173400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20240522 | 173300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20240522 | 173200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20240522 | 173100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20240522 | 173000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20240522 | 172900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20240522 | 172800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20240522 | 172700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20240522 | 172600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20240522 | 172500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20240522 | 172400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20240522 | 172300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20240522 | 172200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20240522 | 172100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20240522 | 172000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20240522 | 171900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20240522 | 171800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20240522 | 171700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20240522 | 171600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20240522 | 171500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20240522 | 171400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20240522 | 171300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20240522 | 171200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20240522 | 171100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20240522 | 171000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 93 | 20240522 | 170900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20240522 | 170800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20240522 | 170700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20240522 | 170600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20240522 | 170500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20240522 | 170400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20240522 | 170300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20240522 | 170200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20240522 | 170100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20240522 | 170000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20240522 | 165900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20240522 | 165800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20240522 | 165700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20240522 | 165600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20240522 | 165500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20240522 | 165400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20240522 | 165300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20240522 | 165200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20240522 | 165100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20240522 | 165000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20240522 | 164900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20240522 | 164800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20240522 | 164700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20240522 | 164600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20240522 | 164500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20240522 | 164400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20240522 | 164300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20240522 | 164200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20240522 | 164100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20240522 | 164000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 123 | 20240522 | 163900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20240522 | 163800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20240522 | 163700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20240522 | 163600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20240522 | 163500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20240522 | 163400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20240522 | 163300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20240522 | 163200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20240522 | 163100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20240522 | 163000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20240522 | 162900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20240522 | 162800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20240522 | 162700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20240522 | 162600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20240522 | 162500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20240522 | 162400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20240522 | 162300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20240522 | 162200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20240522 | 162100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20240522 | 162000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20240522 | 161900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20240522 | 161800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20240522 | 161700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20240522 | 161600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20240522 | 161500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20240522 | 161400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20240522 | 161300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20240522 | 161200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20240522 | 161100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20240522 | 161000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 153 | 20240522 | 160900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20240522 | 160800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20240522 | 160700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20240522 | 160600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20240522 | 160500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20240522 | 160400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20240522 | 160300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20240522 | 160200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20240522 | 160100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20240522 | 160000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20240522 | 155900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20240522 | 155800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20240522 | 155700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20240522 | 155600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20240522 | 155500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20240522 | 155400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20240522 | 155300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20240522 | 155200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20240522 | 155100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20240522 | 155000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20240522 | 154900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20240522 | 154800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20240522 | 154700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20240522 | 154600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20240522 | 154500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20240522 | 154400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20240522 | 154300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20240522 | 154200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20240522 | 154100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20240522 | 154000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 183 | 20240522 | 153900 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20240522 | 153800 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20240522 | 153700 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20240522 | 153600 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20240522 | 153500 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20240522 | 153400 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20240522 | 153300 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20240522 | 153200 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20240522 | 153100 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20240522 | 153000 | 2551102140 | 4345 | 4345 | 4345 | 4345 | 4880 |
| 193 | 20240522 | 152900 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20240522 | 152800 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20240522 | 152700 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20240522 | 152600 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20240522 | 152500 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20240522 | 152400 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20240522 | 152300 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20240522 | 152200 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20240522 | 152100 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20240522 | 152000 | 2529898540 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20240522 | 151900 | 2529898540 | 4345 | 4355 | 4355 | 4345 | 883 |
| 204 | 20240522 | 151800 | 2526053565 | 4360 | 4350 | 4360 | 4340 | 735 |
| 205 | 20240522 | 151700 | 2522850335 | 4350 | 4340 | 4355 | 4340 | 1114 |
| 206 | 20240522 | 151600 | 2518012275 | 4340 | 4340 | 4345 | 4340 | 1171 |
| 207 | 20240522 | 151500 | 2512924790 | 4340 | 4340 | 4345 | 4340 | 757 |
| 208 | 20240522 | 151400 | 2509637290 | 4340 | 4350 | 4350 | 4340 | 1717 |
| 209 | 20240522 | 151300 | 2502172120 | 4350 | 4350 | 4360 | 4350 | 1418 |
| 210 | 20240522 | 151200 | 2496003810 | 4360 | 4355 | 4360 | 4355 | 1870 |
| 211 | 20240522 | 151100 | 2487859205 | 4355 | 4355 | 4360 | 4355 | 1833 |
| 212 | 20240522 | 151000 | 2479875990 | 4355 | 4350 | 4355 | 4350 | 373 |
| 213 | 20240522 | 150900 | 2478253420 | 4350 | 4335 | 4350 | 4335 | 616 |
| 214 | 20240522 | 150800 | 2475575960 | 4350 | 4350 | 4350 | 4350 | 200 |
| 215 | 20240522 | 150700 | 2474705960 | 4345 | 4360 | 4360 | 4330 | 1656 |
| 216 | 20240522 | 150600 | 2467523955 | 4330 | 4345 | 4360 | 4330 | 1847 |
| 217 | 20240522 | 150500 | 2459486165 | 4340 | 4335 | 4340 | 4330 | 734 |
| 218 | 20240522 | 150400 | 2456306240 | 4335 | 4340 | 4340 | 4335 | 1152 |
| 219 | 20240522 | 150300 | 2451307315 | 4345 | 4340 | 4345 | 4340 | 237 |
| 220 | 20240522 | 150200 | 2450278600 | 4340 | 4345 | 4345 | 4330 | 4961 |
| 221 | 20240522 | 150100 | 2428738225 | 4350 | 4350 | 4350 | 4350 | 257 |
| 222 | 20240522 | 150000 | 2427620275 | 4350 | 4360 | 4360 | 4350 | 2855 |
| 223 | 20240522 | 145900 | 2415185325 | 4360 | 4365 | 4375 | 4360 | 1969 |
| 224 | 20240522 | 145800 | 2406593950 | 4365 | 4375 | 4385 | 4360 | 1550 |
| 225 | 20240522 | 145700 | 2399815095 | 4375 | 4365 | 4375 | 4355 | 1910 |
| 226 | 20240522 | 145600 | 2391481725 | 4360 | 4395 | 4395 | 4360 | 10587 |
| 227 | 20240522 | 145500 | 2345065975 | 4395 | 4405 | 4410 | 4395 | 5241 |
| 228 | 20240522 | 145400 | 2321971545 | 4405 | 4390 | 4405 | 4390 | 4242 |
| 229 | 20240522 | 145300 | 2303318715 | 4385 | 4390 | 4390 | 4385 | 1652 |
| 230 | 20240522 | 145200 | 2296072400 | 4385 | 4390 | 4395 | 4380 | 6069 |
| 231 | 20240522 | 145100 | 2269416990 | 4390 | 4380 | 4390 | 4380 | 5043 |
| 232 | 20240522 | 145000 | 2247317180 | 4380 | 4360 | 4385 | 4360 | 7455 |
| 233 | 20240522 | 144900 | 2214731740 | 4360 | 4360 | 4360 | 4360 | 6 |
| 234 | 20240522 | 144800 | 2214705580 | 4360 | 4355 | 4365 | 4355 | 5677 |
| 235 | 20240522 | 144700 | 2189967310 | 4355 | 4350 | 4355 | 4350 | 2440 |
| 236 | 20240522 | 144600 | 2179351800 | 4350 | 4345 | 4350 | 4345 | 1587 |
| 237 | 20240522 | 144500 | 2172448505 | 4345 | 4340 | 4345 | 4340 | 2058 |
| 238 | 20240522 | 144400 | 2163506750 | 4335 | 4335 | 4335 | 4335 | 302 |
| 239 | 20240522 | 144300 | 2162197580 | 4320 | 4330 | 4330 | 4320 | 239 |
| 240 | 20240522 | 144200 | 2161164150 | 4350 | 4325 | 4350 | 4325 | 3335 |
| 241 | 20240522 | 144100 | 2146703620 | 4330 | 4325 | 4330 | 4325 | 25 |
| 242 | 20240522 | 144000 | 2146595490 | 4330 | 4325 | 4330 | 4325 | 110 |
| 243 | 20240522 | 143900 | 2146119640 | 4320 | 4325 | 4325 | 4315 | 372 |
| 244 | 20240522 | 143800 | 2144513675 | 4325 | 4315 | 4325 | 4315 | 73 |
| 245 | 20240522 | 143700 | 2144198480 | 4320 | 4320 | 4320 | 4320 | 388 |
| 246 | 20240522 | 143600 | 2142522320 | 4320 | 4320 | 4320 | 4320 | 611 |
| 247 | 20240522 | 143500 | 2139882800 | 4320 | 4325 | 4325 | 4320 | 301 |
| 248 | 20240522 | 143400 | 2138580980 | 4325 | 4325 | 4325 | 4325 | 49 |
| 249 | 20240522 | 143300 | 2138369055 | 4325 | 4325 | 4330 | 4325 | 117 |
| 250 | 20240522 | 143200 | 2137862980 | 4320 | 4320 | 4320 | 4320 | 716 |
| 251 | 20240522 | 143100 | 2134769860 | 4325 | 4325 | 4325 | 4325 | 2 |
| 252 | 20240522 | 143000 | 2134761210 | 4325 | 4320 | 4325 | 4320 | 3449 |
| 253 | 20240522 | 142900 | 2119845180 | 4320 | 4315 | 4320 | 4315 | 3 |
| 254 | 20240522 | 142800 | 2119832230 | 4315 | 4315 | 4315 | 4315 | 200 |
| 255 | 20240522 | 142700 | 2118969230 | 4315 | 4320 | 4325 | 4310 | 1842 |
| 256 | 20240522 | 142600 | 2111021840 | 4315 | 4320 | 4320 | 4315 | 543 |
| 257 | 20240522 | 142500 | 2108678010 | 4320 | 4330 | 4330 | 4320 | 392 |
| 258 | 20240522 | 142400 | 2106983780 | 4340 | 4335 | 4340 | 4320 | 1941 |
| 259 | 20240522 | 142300 | 2098580620 | 4335 | 4305 | 4335 | 4305 | 12848 |
| 260 | 20240522 | 142200 | 2043086755 | 4300 | 4300 | 4300 | 4300 | 1 |
| 261 | 20240522 | 142100 | 2043082455 | 4305 | 4305 | 4310 | 4305 | 24 |
| 262 | 20240522 | 142000 | 2042979130 | 4300 | 4300 | 4300 | 4300 | 1094 |
| 263 | 20240522 | 141900 | 2038274930 | 4300 | 4300 | 4300 | 4300 | 105 |
| 264 | 20240522 | 141800 | 2037823430 | 4300 | 4300 | 4300 | 4300 | 54 |
| 265 | 20240522 | 141700 | 2037591230 | 4300 | 4295 | 4300 | 4295 | 377 |
| 266 | 20240522 | 141600 | 2035972010 | 4295 | 4290 | 4295 | 4290 | 234 |
| 267 | 20240522 | 141500 | 2034968010 | 4290 | 4295 | 4295 | 4290 | 98 |
| 268 | 20240522 | 141400 | 2034547130 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20240522 | 141300 | 2034547130 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20240522 | 141200 | 2034547130 | 4300 | 4300 | 4300 | 4300 | 304 |
| 271 | 20240522 | 141100 | 2033239930 | 4300 | 4300 | 4300 | 4300 | 2 |
| 272 | 20240522 | 141000 | 2033231330 | 4300 | 4300 | 4300 | 4300 | 5 |
| 273 | 20240522 | 140900 | 2033209830 | 4310 | 4310 | 4310 | 4310 | 0 |
| 274 | 20240522 | 140800 | 2033209830 | 4310 | 4310 | 4310 | 4300 | 49 |
| 275 | 20240522 | 140700 | 2032998830 | 4310 | 4310 | 4310 | 4310 | 1 |
| 276 | 20240522 | 140600 | 2032994520 | 4285 | 4305 | 4305 | 4285 | 731 |
| 277 | 20240522 | 140500 | 2029852785 | 4310 | 4310 | 4310 | 4310 | 53 |
| 278 | 20240522 | 140400 | 2029624355 | 4315 | 4315 | 4315 | 4315 | 100 |
| 279 | 20240522 | 140300 | 2029192855 | 4310 | 4310 | 4310 | 4310 | 30 |
| 280 | 20240522 | 140200 | 2029063555 | 4310 | 4310 | 4310 | 4310 | 188 |
| 281 | 20240522 | 140100 | 2028253275 | 4315 | 4315 | 4315 | 4315 | 457 |
| 282 | 20240522 | 140000 | 2026281320 | 4315 | 4305 | 4315 | 4305 | 1507 |
| 283 | 20240522 | 135900 | 2019783035 | 4305 | 4305 | 4305 | 4305 | 548 |
| 284 | 20240522 | 135800 | 2017423895 | 4305 | 4315 | 4315 | 4305 | 247 |
| 285 | 20240522 | 135700 | 2016360320 | 4310 | 4310 | 4310 | 4310 | 220 |
| 286 | 20240522 | 135600 | 2015412120 | 4310 | 4310 | 4310 | 4310 | 231 |
| 287 | 20240522 | 135500 | 2014416510 | 4295 | 4310 | 4310 | 4295 | 573 |
| 288 | 20240522 | 135400 | 2011947155 | 4285 | 4285 | 4285 | 4285 | 0 |
| 289 | 20240522 | 135300 | 2011947155 | 4285 | 4285 | 4285 | 4285 | 700 |
| 290 | 20240522 | 135200 | 2008947655 | 4285 | 4285 | 4285 | 4285 | 503 |
| 291 | 20240522 | 135100 | 2006792300 | 4280 | 4300 | 4300 | 4280 | 732 |
| 292 | 20240522 | 135000 | 2003644720 | 4300 | 4295 | 4300 | 4280 | 5300 |
| 293 | 20240522 | 134900 | 1980929890 | 4300 | 4300 | 4300 | 4300 | 20 |
| 294 | 20240522 | 134800 | 1980843890 | 4300 | 4310 | 4310 | 4300 | 17 |
| 295 | 20240522 | 134700 | 1980770710 | 4300 | 4300 | 4300 | 4300 | 0 |
| 296 | 20240522 | 134600 | 1980770710 | 4300 | 4300 | 4310 | 4300 | 2508 |
| 297 | 20240522 | 134500 | 1969978450 | 4295 | 4290 | 4295 | 4290 | 1114 |
| 298 | 20240522 | 134400 | 1965193845 | 4285 | 4285 | 4285 | 4285 | 13 |
| 299 | 20240522 | 134300 | 1965138140 | 4285 | 4280 | 4295 | 4280 | 218 |
| 300 | 20240522 | 134200 | 1964205005 | 4280 | 4280 | 4280 | 4280 | 0 |
| 301 | 20240522 | 134100 | 1964205005 | 4280 | 4285 | 4285 | 4280 | 101 |
| 302 | 20240522 | 134000 | 1963772610 | 4290 | 4280 | 4290 | 4280 | 853 |
| 303 | 20240522 | 133900 | 1960117320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 304 | 20240522 | 133800 | 1960117320 | 4280 | 4290 | 4290 | 4280 | 152 |
| 305 | 20240522 | 133700 | 1959465340 | 4280 | 4280 | 4280 | 4280 | 117 |
| 306 | 20240522 | 133600 | 1958964580 | 4280 | 4280 | 4280 | 4280 | 395 |
| 307 | 20240522 | 133500 | 1957273980 | 4290 | 4290 | 4290 | 4290 | 200 |
| 308 | 20240522 | 133400 | 1956415980 | 4290 | 4290 | 4290 | 4290 | 8 |
| 309 | 20240522 | 133300 | 1956381660 | 4290 | 4290 | 4290 | 4290 | 0 |
| 310 | 20240522 | 133200 | 1956381660 | 4290 | 4275 | 4290 | 4275 | 740 |
| 311 | 20240522 | 133100 | 1953207210 | 4275 | 4280 | 4290 | 4275 | 893 |
| 312 | 20240522 | 133000 | 1949386440 | 4280 | 4280 | 4280 | 4280 | 11 |
| 313 | 20240522 | 132900 | 1949339360 | 4280 | 4280 | 4280 | 4280 | 65 |
| 314 | 20240522 | 132800 | 1949061160 | 4280 | 4280 | 4280 | 4280 | 0 |
| 315 | 20240522 | 132700 | 1949061160 | 4280 | 4285 | 4285 | 4280 | 7 |
| 316 | 20240522 | 132600 | 1949031175 | 4280 | 4280 | 4280 | 4280 | 110 |
| 317 | 20240522 | 132500 | 1948560375 | 4280 | 4280 | 4280 | 4280 | 35 |
| 318 | 20240522 | 132400 | 1948410575 | 4280 | 4275 | 4280 | 4275 | 491 |
| 319 | 20240522 | 132300 | 1946311230 | 4280 | 4285 | 4285 | 4280 | 122 |
| 320 | 20240522 | 132200 | 1945788715 | 4295 | 4295 | 4295 | 4295 | 67 |
| 321 | 20240522 | 132100 | 1945500950 | 4295 | 4295 | 4295 | 4295 | 325 |
| 322 | 20240522 | 132000 | 1944105075 | 4295 | 4295 | 4295 | 4295 | 20 |
| 323 | 20240522 | 131900 | 1944019175 | 4300 | 4295 | 4300 | 4280 | 3386 |
| 324 | 20240522 | 131800 | 1929518910 | 4300 | 4305 | 4305 | 4300 | 59 |
| 325 | 20240522 | 131700 | 1929264930 | 4305 | 4305 | 4305 | 4305 | 9 |
| 326 | 20240522 | 131600 | 1929226185 | 4305 | 4295 | 4305 | 4295 | 150 |
| 327 | 20240522 | 131500 | 1928580640 | 4295 | 4295 | 4295 | 4295 | 500 |
| 328 | 20240522 | 131400 | 1926433140 | 4295 | 4295 | 4295 | 4290 | 109 |
| 329 | 20240522 | 131300 | 1925965345 | 4295 | 4295 | 4310 | 4290 | 62 |
| 330 | 20240522 | 131200 | 1925698990 | 4310 | 4290 | 4310 | 4290 | 280 |
| 331 | 20240522 | 131100 | 1924493050 | 4290 | 4300 | 4300 | 4290 | 241 |
| 332 | 20240522 | 131000 | 1923459085 | 4315 | 4305 | 4315 | 4295 | 360 |
| 333 | 20240522 | 130900 | 1921909525 | 4295 | 4285 | 4305 | 4285 | 2078 |
| 334 | 20240522 | 130800 | 1912994920 | 4280 | 4280 | 4280 | 4280 | 0 |
| 335 | 20240522 | 130700 | 1912994920 | 4280 | 4280 | 4280 | 4280 | 47 |
| 336 | 20240522 | 130600 | 1912793760 | 4280 | 4280 | 4280 | 4280 | 660 |
| 337 | 20240522 | 130500 | 1909968960 | 4285 | 4285 | 4285 | 4285 | 36 |
| 338 | 20240522 | 130400 | 1909814700 | 4285 | 4285 | 4285 | 4285 | 10 |
| 339 | 20240522 | 130300 | 1909771850 | 4285 | 4285 | 4285 | 4285 | 1191 |
| 340 | 20240522 | 130200 | 1904668415 | 4285 | 4295 | 4295 | 4285 | 4180 |
| 341 | 20240522 | 130100 | 1886740930 | 4295 | 4295 | 4295 | 4295 | 1 |
| 342 | 20240522 | 130000 | 1886736635 | 4300 | 4300 | 4300 | 4300 | 122 |
| 343 | 20240522 | 125900 | 1886212035 | 4300 | 4300 | 4300 | 4300 | 515 |
| 344 | 20240522 | 125800 | 1883997535 | 4300 | 4300 | 4300 | 4300 | 298 |
| 345 | 20240522 | 125700 | 1882716135 | 4300 | 4300 | 4300 | 4300 | 0 |
| 346 | 20240522 | 125600 | 1882716135 | 4300 | 4300 | 4300 | 4300 | 7 |
| 347 | 20240522 | 125500 | 1882686035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 348 | 20240522 | 125400 | 1882686035 | 4300 | 4300 | 4300 | 4300 | 38 |
| 349 | 20240522 | 125300 | 1882522635 | 4300 | 4300 | 4300 | 4300 | 936 |
| 350 | 20240522 | 125200 | 1878497835 | 4300 | 4300 | 4300 | 4300 | 169 |
| 351 | 20240522 | 125100 | 1877771135 | 4300 | 4300 | 4300 | 4300 | 96 |
| 352 | 20240522 | 125000 | 1877358335 | 4300 | 4300 | 4300 | 4300 | 802 |
| 353 | 20240522 | 124900 | 1873909735 | 4300 | 4300 | 4300 | 4300 | 68 |
| 354 | 20240522 | 124800 | 1873617335 | 4300 | 4300 | 4300 | 4300 | 40 |
| 355 | 20240522 | 124700 | 1873445335 | 4315 | 4295 | 4315 | 4295 | 175 |
| 356 | 20240522 | 124600 | 1872693410 | 4295 | 4295 | 4295 | 4295 | 100 |
| 357 | 20240522 | 124500 | 1872263910 | 4310 | 4310 | 4310 | 4310 | 144 |
| 358 | 20240522 | 124400 | 1871643270 | 4305 | 4295 | 4305 | 4295 | 149 |
| 359 | 20240522 | 124300 | 1871002315 | 4295 | 4295 | 4295 | 4295 | 1 |
| 360 | 20240522 | 124200 | 1870998020 | 4295 | 4300 | 4300 | 4295 | 425 |
| 361 | 20240522 | 124100 | 1869170525 | 4300 | 4300 | 4300 | 4300 | 2 |
| 362 | 20240522 | 124000 | 1869161925 | 4300 | 4300 | 4300 | 4300 | 0 |
| 363 | 20240522 | 123900 | 1869161925 | 4300 | 4300 | 4300 | 4300 | 29 |
| 364 | 20240522 | 123800 | 1869037225 | 4300 | 4300 | 4300 | 4300 | 301 |
| 365 | 20240522 | 123700 | 1867742925 | 4290 | 4300 | 4300 | 4290 | 3362 |
| 366 | 20240522 | 123600 | 1853317945 | 4310 | 4310 | 4315 | 4295 | 4507 |
| 367 | 20240522 | 123500 | 1833948000 | 4310 | 4310 | 4310 | 4310 | 253 |
| 368 | 20240522 | 123400 | 1832857570 | 4310 | 4310 | 4310 | 4310 | 462 |
| 369 | 20240522 | 123300 | 1830866350 | 4310 | 4310 | 4310 | 4310 | 0 |
| 370 | 20240522 | 123200 | 1830866350 | 4310 | 4310 | 4310 | 4310 | 39 |
| 371 | 20240522 | 123100 | 1830698260 | 4310 | 4310 | 4310 | 4310 | 211 |
| 372 | 20240522 | 123000 | 1829788850 | 4310 | 4310 | 4310 | 4310 | 0 |
| 373 | 20240522 | 122900 | 1829788850 | 4310 | 4305 | 4310 | 4305 | 767 |
| 374 | 20240522 | 122800 | 1826484225 | 4305 | 4305 | 4305 | 4305 | 78 |
| 375 | 20240522 | 122700 | 1826148435 | 4305 | 4305 | 4305 | 4305 | 51 |
| 376 | 20240522 | 122600 | 1825928880 | 4305 | 4305 | 4305 | 4300 | 1169 |
| 377 | 20240522 | 122500 | 1820901655 | 4310 | 4310 | 4310 | 4310 | 1 |
| 378 | 20240522 | 122400 | 1820897345 | 4310 | 4310 | 4310 | 4310 | 0 |
| 379 | 20240522 | 122300 | 1820897345 | 4310 | 4310 | 4310 | 4310 | 34 |
| 380 | 20240522 | 122200 | 1820750805 | 4300 | 4305 | 4310 | 4300 | 5072 |
| 381 | 20240522 | 122100 | 1798926040 | 4300 | 4300 | 4300 | 4300 | 121 |
| 382 | 20240522 | 122000 | 1798405740 | 4300 | 4300 | 4300 | 4300 | 168 |
| 383 | 20240522 | 121900 | 1797683340 | 4300 | 4300 | 4305 | 4300 | 2484 |
| 384 | 20240522 | 121800 | 1787001840 | 4305 | 4305 | 4305 | 4305 | 534 |
| 385 | 20240522 | 121700 | 1784702970 | 4305 | 4305 | 4305 | 4305 | 6 |
| 386 | 20240522 | 121600 | 1784677140 | 4305 | 4305 | 4305 | 4305 | 0 |
| 387 | 20240522 | 121500 | 1784677140 | 4305 | 4305 | 4305 | 4305 | 149 |
| 388 | 20240522 | 121400 | 1784035695 | 4310 | 4310 | 4310 | 4310 | 340 |
| 389 | 20240522 | 121300 | 1782570295 | 4310 | 4310 | 4310 | 4310 | 0 |
| 390 | 20240522 | 121200 | 1782570295 | 4310 | 4305 | 4310 | 4305 | 101 |
| 391 | 20240522 | 121100 | 1782134995 | 4315 | 4300 | 4315 | 4300 | 495 |
| 392 | 20240522 | 121000 | 1780003345 | 4300 | 4315 | 4315 | 4300 | 3504 |
| 393 | 20240522 | 120900 | 1764913140 | 4325 | 4325 | 4325 | 4325 | 50 |
| 394 | 20240522 | 120800 | 1764696890 | 4325 | 4320 | 4325 | 4320 | 41 |
| 395 | 20240522 | 120700 | 1764519640 | 4325 | 4320 | 4325 | 4320 | 20 |
| 396 | 20240522 | 120600 | 1764433220 | 4320 | 4325 | 4325 | 4315 | 736 |
| 397 | 20240522 | 120500 | 1761253625 | 4325 | 4325 | 4325 | 4325 | 756 |
| 398 | 20240522 | 120400 | 1757983925 | 4330 | 4330 | 4330 | 4330 | 0 |
| 399 | 20240522 | 120300 | 1757983925 | 4330 | 4330 | 4330 | 4325 | 283 |
| 400 | 20240522 | 120200 | 1756758880 | 4335 | 4340 | 4340 | 4335 | 586 |
| 401 | 20240522 | 120100 | 1754216620 | 4340 | 4340 | 4340 | 4340 | 1035 |
| 402 | 20240522 | 120000 | 1749724720 | 4340 | 4345 | 4345 | 4340 | 230 |
| 403 | 20240522 | 115900 | 1748725470 | 4340 | 4340 | 4340 | 4335 | 237 |
| 404 | 20240522 | 115800 | 1747696965 | 4340 | 4345 | 4345 | 4340 | 4 |
| 405 | 20240522 | 115700 | 1747679600 | 4340 | 4340 | 4345 | 4340 | 924 |
| 406 | 20240522 | 115600 | 1743669435 | 4340 | 4340 | 4340 | 4340 | 80 |
| 407 | 20240522 | 115500 | 1743322235 | 4340 | 4340 | 4340 | 4330 | 210 |
| 408 | 20240522 | 115400 | 1742410865 | 4340 | 4335 | 4340 | 4330 | 75 |
| 409 | 20240522 | 115300 | 1742085410 | 4335 | 4335 | 4335 | 4335 | 232 |
| 410 | 20240522 | 115200 | 1741079690 | 4335 | 4335 | 4335 | 4330 | 357 |
| 411 | 20240522 | 115100 | 1739532100 | 4335 | 4330 | 4335 | 4320 | 530 |
| 412 | 20240522 | 115000 | 1737236795 | 4330 | 4315 | 4330 | 4315 | 109 |
| 413 | 20240522 | 114900 | 1736765335 | 4315 | 4315 | 4315 | 4315 | 0 |
| 414 | 20240522 | 114800 | 1736765335 | 4315 | 4315 | 4315 | 4315 | 95 |
| 415 | 20240522 | 114700 | 1736355410 | 4330 | 4330 | 4330 | 4315 | 1171 |
| 416 | 20240522 | 114600 | 1731302090 | 4330 | 4330 | 4330 | 4330 | 301 |
| 417 | 20240522 | 114500 | 1729998760 | 4315 | 4315 | 4320 | 4315 | 52 |
| 418 | 20240522 | 114400 | 1729774375 | 4315 | 4325 | 4325 | 4315 | 165 |
| 419 | 20240522 | 114300 | 1729061860 | 4330 | 4330 | 4330 | 4330 | 0 |
| 420 | 20240522 | 114200 | 1729061860 | 4330 | 4330 | 4330 | 4330 | 200 |
| 421 | 20240522 | 114100 | 1728195860 | 4320 | 4335 | 4335 | 4315 | 779 |
| 422 | 20240522 | 114000 | 1724829005 | 4335 | 4310 | 4335 | 4310 | 1029 |
| 423 | 20240522 | 113900 | 1720389015 | 4310 | 4335 | 4335 | 4310 | 1444 |
| 424 | 20240522 | 113800 | 1714155340 | 4340 | 4315 | 4340 | 4315 | 301 |
| 425 | 20240522 | 113700 | 1712849125 | 4315 | 4345 | 4345 | 4315 | 1272 |
| 426 | 20240522 | 113600 | 1707353785 | 4345 | 4325 | 4345 | 4325 | 1031 |
| 427 | 20240522 | 113500 | 1702882880 | 4335 | 4335 | 4335 | 4335 | 740 |
| 428 | 20240522 | 113400 | 1699674980 | 4345 | 4340 | 4350 | 4335 | 2086 |
| 429 | 20240522 | 113300 | 1690605280 | 4340 | 4345 | 4350 | 4340 | 1193 |
| 430 | 20240522 | 113200 | 1685422050 | 4345 | 4315 | 4345 | 4315 | 7537 |
| 431 | 20240522 | 113100 | 1652737735 | 4315 | 4315 | 4315 | 4315 | 100 |
| 432 | 20240522 | 113000 | 1652306235 | 4315 | 4315 | 4315 | 4315 | 5 |
| 433 | 20240522 | 112900 | 1652284660 | 4315 | 4315 | 4315 | 4315 | 206 |
| 434 | 20240522 | 112800 | 1651395770 | 4305 | 4310 | 4310 | 4305 | 3235 |
| 435 | 20240522 | 112700 | 1637466435 | 4310 | 4310 | 4310 | 4305 | 1097 |
| 436 | 20240522 | 112600 | 1632739345 | 4310 | 4315 | 4315 | 4310 | 904 |
| 437 | 20240522 | 112500 | 1628843095 | 4315 | 4320 | 4320 | 4315 | 753 |
| 438 | 20240522 | 112400 | 1625592900 | 4320 | 4320 | 4320 | 4320 | 751 |
| 439 | 20240522 | 112300 | 1622348580 | 4320 | 4320 | 4320 | 4320 | 57 |
| 440 | 20240522 | 112200 | 1622102340 | 4315 | 4300 | 4315 | 4300 | 394 |
| 441 | 20240522 | 112100 | 1620405800 | 4305 | 4305 | 4305 | 4305 | 216 |
| 442 | 20240522 | 112000 | 1619475920 | 4300 | 4305 | 4310 | 4300 | 424 |
| 443 | 20240522 | 111900 | 1617650155 | 4310 | 4310 | 4310 | 4310 | 204 |
| 444 | 20240522 | 111800 | 1616770915 | 4305 | 4305 | 4305 | 4305 | 11 |
| 445 | 20240522 | 111700 | 1616723560 | 4310 | 4315 | 4315 | 4310 | 1913 |
| 446 | 20240522 | 111600 | 1608474530 | 4320 | 4320 | 4320 | 4320 | 234 |
| 447 | 20240522 | 111500 | 1607463650 | 4320 | 4320 | 4320 | 4320 | 551 |
| 448 | 20240522 | 111400 | 1605083330 | 4320 | 4315 | 4320 | 4315 | 5082 |
| 449 | 20240522 | 111300 | 1583153740 | 4310 | 4320 | 4320 | 4310 | 92 |
| 450 | 20240522 | 111200 | 1582756510 | 4320 | 4315 | 4325 | 4315 | 2069 |
| 451 | 20240522 | 111100 | 1573813550 | 4310 | 4290 | 4310 | 4290 | 7929 |
| 452 | 20240522 | 111000 | 1539721205 | 4295 | 4290 | 4295 | 4290 | 265 |
| 453 | 20240522 | 110900 | 1538583035 | 4295 | 4285 | 4295 | 4285 | 119 |
| 454 | 20240522 | 110800 | 1538072495 | 4285 | 4285 | 4290 | 4285 | 58 |
| 455 | 20240522 | 110700 | 1537823960 | 4285 | 4290 | 4300 | 4285 | 409 |
| 456 | 20240522 | 110600 | 1536065670 | 4290 | 4290 | 4290 | 4290 | 12 |
| 457 | 20240522 | 110500 | 1536014190 | 4290 | 4270 | 4290 | 4270 | 1116 |
| 458 | 20240522 | 110400 | 1531230045 | 4285 | 4280 | 4285 | 4280 | 463 |
| 459 | 20240522 | 110300 | 1529248390 | 4280 | 4260 | 4280 | 4260 | 699 |
| 460 | 20240522 | 110200 | 1526256710 | 4280 | 4275 | 4290 | 4275 | 2087 |
| 461 | 20240522 | 110100 | 1517322940 | 4280 | 4280 | 4280 | 4280 | 0 |
| 462 | 20240522 | 110000 | 1517322940 | 4280 | 4255 | 4280 | 4255 | 4 |
| 463 | 20240522 | 105900 | 1517305870 | 4265 | 4265 | 4265 | 4265 | 591 |
| 464 | 20240522 | 105800 | 1514785255 | 4255 | 4255 | 4255 | 4255 | 70 |
| 465 | 20240522 | 105700 | 1514487405 | 4250 | 4255 | 4260 | 4250 | 1438 |
| 466 | 20240522 | 105600 | 1508375475 | 4255 | 4255 | 4255 | 4250 | 209 |
| 467 | 20240522 | 105500 | 1507486185 | 4255 | 4255 | 4255 | 4255 | 178 |
| 468 | 20240522 | 105400 | 1506728795 | 4255 | 4260 | 4260 | 4250 | 1156 |
| 469 | 20240522 | 105300 | 1501809695 | 4260 | 4265 | 4265 | 4260 | 300 |
| 470 | 20240522 | 105200 | 1500531195 | 4265 | 4265 | 4265 | 4265 | 129 |
| 471 | 20240522 | 105100 | 1499981010 | 4265 | 4275 | 4275 | 4265 | 689 |
| 472 | 20240522 | 105000 | 1497038665 | 4270 | 4275 | 4275 | 4270 | 203 |
| 473 | 20240522 | 104900 | 1496171710 | 4270 | 4270 | 4270 | 4270 | 0 |
| 474 | 20240522 | 104800 | 1496171710 | 4270 | 4270 | 4270 | 4270 | 50 |
| 475 | 20240522 | 104700 | 1495958210 | 4270 | 4270 | 4270 | 4270 | 0 |
| 476 | 20240522 | 104600 | 1495958210 | 4270 | 4280 | 4280 | 4270 | 419 |
| 477 | 20240522 | 104500 | 1494167230 | 4280 | 4290 | 4290 | 4280 | 530 |
| 478 | 20240522 | 104400 | 1491898810 | 4280 | 4275 | 4285 | 4275 | 458 |
| 479 | 20240522 | 104300 | 1489938045 | 4275 | 4285 | 4290 | 4275 | 748 |
| 480 | 20240522 | 104200 | 1486735135 | 4285 | 4285 | 4285 | 4285 | 37 |
| 481 | 20240522 | 104100 | 1486576590 | 4285 | 4285 | 4285 | 4285 | 153 |
| 482 | 20240522 | 104000 | 1485920985 | 4285 | 4295 | 4295 | 4285 | 964 |
| 483 | 20240522 | 103900 | 1481783060 | 4295 | 4300 | 4300 | 4295 | 605 |
| 484 | 20240522 | 103800 | 1479184560 | 4295 | 4285 | 4295 | 4285 | 1538 |
| 485 | 20240522 | 103700 | 1472583960 | 4290 | 4280 | 4290 | 4275 | 3514 |
| 486 | 20240522 | 103600 | 1457540240 | 4280 | 4285 | 4285 | 4280 | 167 |
| 487 | 20240522 | 103500 | 1456825475 | 4285 | 4285 | 4285 | 4285 | 412 |
| 488 | 20240522 | 103400 | 1455060055 | 4285 | 4285 | 4285 | 4285 | 41 |
| 489 | 20240522 | 103300 | 1454884370 | 4285 | 4285 | 4285 | 4285 | 21 |
| 490 | 20240522 | 103200 | 1454794385 | 4285 | 4285 | 4285 | 4285 | 203 |
| 491 | 20240522 | 103100 | 1453924530 | 4285 | 4285 | 4285 | 4285 | 0 |
| 492 | 20240522 | 103000 | 1453924530 | 4285 | 4290 | 4290 | 4285 | 155 |
| 493 | 20240522 | 102900 | 1453259875 | 4290 | 4280 | 4290 | 4275 | 551 |
| 494 | 20240522 | 102800 | 1450902615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 495 | 20240522 | 102700 | 1450902615 | 4280 | 4280 | 4280 | 4280 | 95 |
| 496 | 20240522 | 102600 | 1450496015 | 4290 | 4290 | 4290 | 4290 | 129 |
| 497 | 20240522 | 102500 | 1449942605 | 4280 | 4280 | 4300 | 4280 | 14 |
| 498 | 20240522 | 102400 | 1449882665 | 4280 | 4280 | 4280 | 4280 | 14 |
| 499 | 20240522 | 102300 | 1449822745 | 4280 | 4310 | 4310 | 4275 | 1516 |
| 500 | 20240522 | 102200 | 1443338730 | 4305 | 4270 | 4305 | 4270 | 2494 |
| 501 | 20240522 | 102100 | 1432615555 | 4275 | 4300 | 4300 | 4275 | 1916 |
| 502 | 20240522 | 102000 | 1424410915 | 4300 | 4310 | 4310 | 4295 | 5415 |
| 503 | 20240522 | 101900 | 1401093235 | 4310 | 4285 | 4310 | 4285 | 4406 |
| 504 | 20240522 | 101800 | 1382156470 | 4285 | 4265 | 4285 | 4265 | 2613 |
| 505 | 20240522 | 101700 | 1370978780 | 4270 | 4275 | 4280 | 4270 | 834 |
| 506 | 20240522 | 101600 | 1367415760 | 4270 | 4270 | 4270 | 4265 | 430 |
| 507 | 20240522 | 101500 | 1365581250 | 4285 | 4285 | 4285 | 4275 | 449 |
| 508 | 20240522 | 101400 | 1363659235 | 4285 | 4285 | 4295 | 4285 | 1130 |
| 509 | 20240522 | 101300 | 1358807975 | 4265 | 4260 | 4295 | 4260 | 2289 |
| 510 | 20240522 | 101200 | 1349000020 | 4275 | 4280 | 4280 | 4275 | 104 |
| 511 | 20240522 | 101100 | 1348555400 | 4280 | 4255 | 4280 | 4255 | 2377 |
| 512 | 20240522 | 101000 | 1338420155 | 4255 | 4270 | 4275 | 4255 | 1153 |
| 513 | 20240522 | 100900 | 1333494720 | 4255 | 4265 | 4270 | 4255 | 835 |
| 514 | 20240522 | 100800 | 1329929720 | 4265 | 4255 | 4265 | 4255 | 2344 |
| 515 | 20240522 | 100700 | 1319951540 | 4255 | 4230 | 4255 | 4230 | 684 |
| 516 | 20240522 | 100600 | 1317046820 | 4225 | 4225 | 4225 | 4225 | 100 |
| 517 | 20240522 | 100500 | 1316624320 | 4220 | 4240 | 4240 | 4220 | 643 |
| 518 | 20240522 | 100400 | 1313906315 | 4240 | 4265 | 4265 | 4235 | 227 |
| 519 | 20240522 | 100300 | 1312943120 | 4270 | 4255 | 4270 | 4255 | 949 |
| 520 | 20240522 | 100200 | 1308901710 | 4255 | 4255 | 4255 | 4255 | 5 |
| 521 | 20240522 | 100100 | 1308880435 | 4260 | 4230 | 4260 | 4220 | 3958 |
| 522 | 20240522 | 100000 | 1292078305 | 4245 | 4245 | 4245 | 4215 | 3480 |
| 523 | 20240522 | 095900 | 1277382595 | 4225 | 4210 | 4240 | 4205 | 1247 |
| 524 | 20240522 | 095800 | 1272129525 | 4210 | 4215 | 4215 | 4205 | 554 |
| 525 | 20240522 | 095700 | 1269797015 | 4205 | 4220 | 4220 | 4205 | 9591 |
| 526 | 20240522 | 095600 | 1229380155 | 4220 | 4250 | 4250 | 4220 | 12456 |
| 527 | 20240522 | 095500 | 1176618525 | 4250 | 4245 | 4250 | 4245 | 3070 |
| 528 | 20240522 | 095400 | 1163579530 | 4245 | 4250 | 4250 | 4245 | 8723 |
| 529 | 20240522 | 095300 | 1126518985 | 4265 | 4255 | 4270 | 4255 | 529 |
| 530 | 20240522 | 095200 | 1124267910 | 4255 | 4255 | 4255 | 4255 | 800 |
| 531 | 20240522 | 095100 | 1120863910 | 4280 | 4260 | 4280 | 4255 | 4216 |
| 532 | 20240522 | 095000 | 1102908950 | 4260 | 4275 | 4285 | 4260 | 3826 |
| 533 | 20240522 | 094900 | 1086569475 | 4275 | 4265 | 4280 | 4265 | 2720 |
| 534 | 20240522 | 094800 | 1074953065 | 4250 | 4260 | 4260 | 4250 | 124 |
| 535 | 20240522 | 094700 | 1074424835 | 4245 | 4260 | 4260 | 4245 | 1963 |
| 536 | 20240522 | 094600 | 1066084115 | 4260 | 4265 | 4265 | 4260 | 218 |
| 537 | 20240522 | 094500 | 1065154520 | 4265 | 4250 | 4265 | 4245 | 890 |
| 538 | 20240522 | 094400 | 1061375755 | 4270 | 4270 | 4270 | 4250 | 24 |
| 539 | 20240522 | 094300 | 1061273335 | 4270 | 4245 | 4270 | 4245 | 177 |
| 540 | 20240522 | 094200 | 1060521795 | 4245 | 4260 | 4260 | 4245 | 665 |
| 541 | 20240522 | 094100 | 1057698755 | 4245 | 4245 | 4255 | 4240 | 2844 |
| 542 | 20240522 | 094000 | 1045620115 | 4245 | 4245 | 4250 | 4240 | 1134 |
| 543 | 20240522 | 093900 | 1040810170 | 4245 | 4250 | 4250 | 4245 | 1245 |
| 544 | 20240522 | 093800 | 1035521300 | 4250 | 4255 | 4270 | 4245 | 3953 |
| 545 | 20240522 | 093700 | 1018714075 | 4255 | 4260 | 4260 | 4255 | 1246 |
| 546 | 20240522 | 093600 | 1013411835 | 4260 | 4255 | 4275 | 4255 | 4387 |
| 547 | 20240522 | 093500 | 994691975 | 4255 | 4250 | 4255 | 4250 | 57 |
| 548 | 20240522 | 093400 | 994449670 | 4270 | 4250 | 4270 | 4250 | 852 |
| 549 | 20240522 | 093300 | 990818310 | 4245 | 4240 | 4255 | 4235 | 858 |
| 550 | 20240522 | 093200 | 987176370 | 4240 | 4250 | 4260 | 4240 | 1834 |
| 551 | 20240522 | 093100 | 979393415 | 4250 | 4260 | 4260 | 4250 | 299 |
| 552 | 20240522 | 093000 | 978121780 | 4260 | 4250 | 4260 | 4250 | 116 |
| 553 | 20240522 | 092900 | 977627630 | 4260 | 4255 | 4260 | 4235 | 719 |
| 554 | 20240522 | 092800 | 974566600 | 4240 | 4235 | 4240 | 4235 | 2100 |
| 555 | 20240522 | 092700 | 965672225 | 4240 | 4245 | 4245 | 4240 | 456 |
| 556 | 20240522 | 092600 | 963738530 | 4245 | 4260 | 4260 | 4245 | 4365 |
| 557 | 20240522 | 092500 | 945186060 | 4260 | 4265 | 4265 | 4260 | 798 |
| 558 | 20240522 | 092400 | 941784155 | 4260 | 4275 | 4275 | 4260 | 954 |
| 559 | 20240522 | 092300 | 937708785 | 4275 | 4255 | 4275 | 4255 | 519 |
| 560 | 20240522 | 092200 | 935499645 | 4255 | 4265 | 4265 | 4255 | 2316 |
| 561 | 20240522 | 092100 | 925641505 | 4250 | 4270 | 4270 | 4250 | 8010 |
| 562 | 20240522 | 092000 | 891544605 | 4265 | 4285 | 4295 | 4265 | 4346 |
| 563 | 20240522 | 091900 | 872978110 | 4285 | 4295 | 4295 | 4280 | 16230 |
| 564 | 20240522 | 091800 | 803454575 | 4280 | 4280 | 4285 | 4280 | 5685 |
| 565 | 20240522 | 091700 | 779122180 | 4280 | 4270 | 4280 | 4260 | 4386 |
| 566 | 20240522 | 091600 | 760384115 | 4275 | 4255 | 4275 | 4255 | 2005 |
| 567 | 20240522 | 091500 | 751830650 | 4270 | 4255 | 4280 | 4250 | 668 |
| 568 | 20240522 | 091400 | 748984510 | 4255 | 4315 | 4330 | 4255 | 11213 |
| 569 | 20240522 | 091300 | 700824390 | 4300 | 4270 | 4345 | 4270 | 11179 |
| 570 | 20240522 | 091200 | 652795080 | 4270 | 4265 | 4270 | 4240 | 12308 |
| 571 | 20240522 | 091100 | 600327530 | 4245 | 4260 | 4270 | 4245 | 7729 |
| 572 | 20240522 | 091000 | 567412440 | 4270 | 4250 | 4270 | 4250 | 6673 |
| 573 | 20240522 | 090900 | 538941555 | 4250 | 4240 | 4265 | 4240 | 3421 |
| 574 | 20240522 | 090800 | 524396980 | 4265 | 4235 | 4265 | 4230 | 8451 |
| 575 | 20240522 | 090700 | 488428550 | 4235 | 4210 | 4235 | 4205 | 10153 |
| 576 | 20240522 | 090600 | 445645710 | 4210 | 4210 | 4225 | 4195 | 3453 |
| 577 | 20240522 | 090500 | 431127280 | 4230 | 4180 | 4235 | 4180 | 6149 |
| 578 | 20240522 | 090400 | 405293790 | 4170 | 4180 | 4200 | 4165 | 4528 |
| 579 | 20240522 | 090300 | 386397460 | 4205 | 4220 | 4220 | 4185 | 18358 |
| 580 | 20240522 | 090200 | 309236100 | 4210 | 4230 | 4235 | 4205 | 19349 |
| 581 | 20240522 | 090100 | 227693430 | 4230 | 4265 | 4265 | 4225 | 14255 |
| 582 | 20240522 | 090000 | 167234580 | 4265 | 4285 | 4375 | 4265 | 38940 |