31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 3 | 20240522 | 193100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20240522 | 193000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20240522 | 192900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20240522 | 192800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20240522 | 192700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20240522 | 192600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20240522 | 192500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20240522 | 192400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20240522 | 192300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20240522 | 192200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20240522 | 192100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20240522 | 192000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20240522 | 191900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20240522 | 191800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20240522 | 191700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20240522 | 191600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20240522 | 191500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20240522 | 191400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20240522 | 191300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20240522 | 191200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20240522 | 191100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20240522 | 191000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20240522 | 190900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20240522 | 190800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20240522 | 190700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20240522 | 190600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20240522 | 190500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20240522 | 190400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20240522 | 190300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20240522 | 190200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 33 | 20240522 | 190100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20240522 | 190000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20240522 | 185900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20240522 | 185800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20240522 | 185700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20240522 | 185600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20240522 | 185500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20240522 | 185400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20240522 | 185300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20240522 | 185200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20240522 | 185100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20240522 | 185000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20240522 | 184900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20240522 | 184800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20240522 | 184700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20240522 | 184600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20240522 | 184500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20240522 | 184400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20240522 | 184300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20240522 | 184200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20240522 | 184100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20240522 | 184000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20240522 | 183900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20240522 | 183800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20240522 | 183700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20240522 | 183600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20240522 | 183500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20240522 | 183400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20240522 | 183300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20240522 | 183200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 63 | 20240522 | 183100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20240522 | 183000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20240522 | 182900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20240522 | 182800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20240522 | 182700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20240522 | 182600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20240522 | 182500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20240522 | 182400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20240522 | 182300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20240522 | 182200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20240522 | 182100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20240522 | 182000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20240522 | 181900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20240522 | 181800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20240522 | 181700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20240522 | 181600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20240522 | 181500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20240522 | 181400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20240522 | 181300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20240522 | 181200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20240522 | 181100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20240522 | 181000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20240522 | 180900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20240522 | 180800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20240522 | 180700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20240522 | 180600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20240522 | 180500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20240522 | 180400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20240522 | 180300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20240522 | 180200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 93 | 20240522 | 180100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20240522 | 180000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20240522 | 175900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20240522 | 175800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20240522 | 175700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20240522 | 175600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20240522 | 175500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20240522 | 175400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20240522 | 175300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20240522 | 175200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20240522 | 175100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20240522 | 175000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20240522 | 174900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20240522 | 174800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20240522 | 174700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20240522 | 174600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20240522 | 174500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20240522 | 174400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20240522 | 174300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20240522 | 174200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20240522 | 174100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20240522 | 174000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20240522 | 173900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20240522 | 173800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20240522 | 173700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20240522 | 173600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20240522 | 173500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20240522 | 173400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20240522 | 173300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20240522 | 173200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 123 | 20240522 | 173100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20240522 | 173000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20240522 | 172900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20240522 | 172800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20240522 | 172700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20240522 | 172600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20240522 | 172500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20240522 | 172400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20240522 | 172300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20240522 | 172200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20240522 | 172100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20240522 | 172000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20240522 | 171900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20240522 | 171800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20240522 | 171700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20240522 | 171600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20240522 | 171500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20240522 | 171400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20240522 | 171300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20240522 | 171200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20240522 | 171100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20240522 | 171000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20240522 | 170900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20240522 | 170800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20240522 | 170700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20240522 | 170600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20240522 | 170500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20240522 | 170400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20240522 | 170300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20240522 | 170200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 153 | 20240522 | 170100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20240522 | 170000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20240522 | 165900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20240522 | 165800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20240522 | 165700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20240522 | 165600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20240522 | 165500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20240522 | 165400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20240522 | 165300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20240522 | 165200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20240522 | 165100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20240522 | 165000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20240522 | 164900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20240522 | 164800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20240522 | 164700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20240522 | 164600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20240522 | 164500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20240522 | 164400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20240522 | 164300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20240522 | 164200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20240522 | 164100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20240522 | 164000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20240522 | 163900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20240522 | 163800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20240522 | 163700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20240522 | 163600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20240522 | 163500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20240522 | 163400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20240522 | 163300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20240522 | 163200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 183 | 20240522 | 163100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20240522 | 163000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20240522 | 162900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20240522 | 162800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20240522 | 162700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20240522 | 162600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20240522 | 162500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20240522 | 162400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20240522 | 162300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20240522 | 162200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20240522 | 162100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20240522 | 162000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20240522 | 161900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20240522 | 161800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20240522 | 161700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20240522 | 161600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20240522 | 161500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20240522 | 161400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20240522 | 161300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20240522 | 161200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20240522 | 161100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20240522 | 161000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20240522 | 160900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20240522 | 160800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20240522 | 160700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20240522 | 160600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20240522 | 160500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20240522 | 160400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20240522 | 160300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20240522 | 160200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 213 | 20240522 | 160100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20240522 | 160000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20240522 | 155900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20240522 | 155800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20240522 | 155700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20240522 | 155600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20240522 | 155500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20240522 | 155400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20240522 | 155300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20240522 | 155200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20240522 | 155100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20240522 | 155000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20240522 | 154900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20240522 | 154800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20240522 | 154700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20240522 | 154600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20240522 | 154500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20240522 | 154400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20240522 | 154300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20240522 | 154200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20240522 | 154100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20240522 | 154000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20240522 | 153900 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20240522 | 153800 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20240522 | 153700 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20240522 | 153600 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20240522 | 153500 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20240522 | 153400 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20240522 | 153300 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20240522 | 153200 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 243 | 20240522 | 153100 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20240522 | 153000 | 3785387230 | 3675 | 3675 | 3675 | 3675 | 60081 |
| 245 | 20240522 | 152900 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 246 | 20240522 | 152800 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 247 | 20240522 | 152700 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 248 | 20240522 | 152600 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 249 | 20240522 | 152500 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 250 | 20240522 | 152400 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 251 | 20240522 | 152300 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 252 | 20240522 | 152200 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 253 | 20240522 | 152100 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20240522 | 152000 | 3564589555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 255 | 20240522 | 151900 | 3564589555 | 3690 | 3695 | 3695 | 3690 | 3552 |
| 256 | 20240522 | 151800 | 3551482655 | 3690 | 3700 | 3700 | 3690 | 2793 |
| 257 | 20240522 | 151700 | 3541164870 | 3695 | 3695 | 3695 | 3695 | 1534 |
| 258 | 20240522 | 151600 | 3535496740 | 3700 | 3695 | 3700 | 3695 | 446 |
| 259 | 20240522 | 151500 | 3533848765 | 3700 | 3695 | 3700 | 3695 | 700 |
| 260 | 20240522 | 151400 | 3531261590 | 3695 | 3700 | 3700 | 3695 | 682 |
| 261 | 20240522 | 151300 | 3528740020 | 3700 | 3695 | 3700 | 3695 | 1373 |
| 262 | 20240522 | 151200 | 3523660020 | 3695 | 3700 | 3700 | 3690 | 345 |
| 263 | 20240522 | 151100 | 3522385790 | 3690 | 3690 | 3690 | 3685 | 5142 |
| 264 | 20240522 | 151000 | 3503413975 | 3685 | 3695 | 3695 | 3685 | 620 |
| 265 | 20240522 | 150900 | 3501129265 | 3685 | 3685 | 3700 | 3685 | 1003 |
| 266 | 20240522 | 150800 | 3497427420 | 3685 | 3690 | 3690 | 3685 | 3146 |
| 267 | 20240522 | 150700 | 3485824640 | 3695 | 3695 | 3695 | 3695 | 184 |
| 268 | 20240522 | 150600 | 3485144760 | 3695 | 3695 | 3695 | 3685 | 2163 |
| 269 | 20240522 | 150500 | 3477163465 | 3690 | 3690 | 3690 | 3685 | 4646 |
| 270 | 20240522 | 150400 | 3460021220 | 3690 | 3695 | 3695 | 3690 | 125 |
| 271 | 20240522 | 150300 | 3459559365 | 3695 | 3685 | 3695 | 3685 | 986 |
| 272 | 20240522 | 150200 | 3455921835 | 3685 | 3690 | 3690 | 3685 | 6330 |
| 273 | 20240522 | 150100 | 3432565865 | 3690 | 3695 | 3695 | 3690 | 4279 |
| 274 | 20240522 | 150000 | 3416775510 | 3695 | 3695 | 3695 | 3690 | 1682 |
| 275 | 20240522 | 145900 | 3410568525 | 3695 | 3700 | 3700 | 3695 | 389 |
| 276 | 20240522 | 145800 | 3409129475 | 3700 | 3695 | 3700 | 3695 | 3041 |
| 277 | 20240522 | 145700 | 3397878335 | 3695 | 3695 | 3695 | 3695 | 11321 |
| 278 | 20240522 | 145600 | 3356047240 | 3700 | 3700 | 3700 | 3700 | 332 |
| 279 | 20240522 | 145500 | 3354818840 | 3700 | 3695 | 3705 | 3695 | 1826 |
| 280 | 20240522 | 145400 | 3348056055 | 3700 | 3700 | 3700 | 3700 | 32 |
| 281 | 20240522 | 145300 | 3347937655 | 3700 | 3700 | 3700 | 3700 | 169 |
| 282 | 20240522 | 145200 | 3347312355 | 3700 | 3705 | 3705 | 3695 | 10070 |
| 283 | 20240522 | 145100 | 3310058025 | 3705 | 3705 | 3705 | 3705 | 1974 |
| 284 | 20240522 | 145000 | 3302744355 | 3705 | 3705 | 3705 | 3705 | 0 |
| 285 | 20240522 | 144900 | 3302744355 | 3705 | 3710 | 3710 | 3705 | 1089 |
| 286 | 20240522 | 144800 | 3298709600 | 3710 | 3710 | 3710 | 3710 | 0 |
| 287 | 20240522 | 144700 | 3298709600 | 3710 | 3710 | 3710 | 3710 | 300 |
| 288 | 20240522 | 144600 | 3297596600 | 3710 | 3710 | 3710 | 3710 | 0 |
| 289 | 20240522 | 144500 | 3297596600 | 3710 | 3720 | 3720 | 3705 | 1530 |
| 290 | 20240522 | 144400 | 3291919550 | 3720 | 3710 | 3725 | 3710 | 39 |
| 291 | 20240522 | 144300 | 3291774655 | 3720 | 3720 | 3720 | 3720 | 814 |
| 292 | 20240522 | 144200 | 3288746575 | 3720 | 3720 | 3720 | 3720 | 1 |
| 293 | 20240522 | 144100 | 3288742855 | 3720 | 3710 | 3720 | 3710 | 976 |
| 294 | 20240522 | 144000 | 3285120995 | 3710 | 3710 | 3710 | 3705 | 1185 |
| 295 | 20240522 | 143900 | 3280726645 | 3710 | 3710 | 3710 | 3710 | 74 |
| 296 | 20240522 | 143800 | 3280452105 | 3710 | 3710 | 3710 | 3710 | 128 |
| 297 | 20240522 | 143700 | 3279977225 | 3710 | 3710 | 3710 | 3705 | 2348 |
| 298 | 20240522 | 143600 | 3271270345 | 3715 | 3720 | 3720 | 3715 | 2369 |
| 299 | 20240522 | 143500 | 3262469360 | 3720 | 3725 | 3725 | 3720 | 455 |
| 300 | 20240522 | 143400 | 3260774705 | 3725 | 3725 | 3725 | 3725 | 15 |
| 301 | 20240522 | 143300 | 3260718830 | 3730 | 3735 | 3735 | 3715 | 559 |
| 302 | 20240522 | 143200 | 3258640175 | 3735 | 3720 | 3740 | 3720 | 782 |
| 303 | 20240522 | 143100 | 3255726550 | 3720 | 3710 | 3720 | 3710 | 1606 |
| 304 | 20240522 | 143000 | 3249757505 | 3710 | 3725 | 3725 | 3710 | 2918 |
| 305 | 20240522 | 142900 | 3238922620 | 3730 | 3715 | 3740 | 3710 | 16036 |
| 306 | 20240522 | 142800 | 3179203315 | 3710 | 3710 | 3710 | 3710 | 84 |
| 307 | 20240522 | 142700 | 3178891675 | 3710 | 3710 | 3710 | 3710 | 40 |
| 308 | 20240522 | 142600 | 3178743275 | 3705 | 3705 | 3710 | 3705 | 1634 |
| 309 | 20240522 | 142500 | 3172681215 | 3700 | 3700 | 3700 | 3700 | 1013 |
| 310 | 20240522 | 142400 | 3168933115 | 3700 | 3700 | 3700 | 3700 | 248 |
| 311 | 20240522 | 142300 | 3168015515 | 3710 | 3710 | 3710 | 3710 | 20 |
| 312 | 20240522 | 142200 | 3167941315 | 3700 | 3705 | 3710 | 3700 | 6264 |
| 313 | 20240522 | 142100 | 3144756780 | 3705 | 3710 | 3710 | 3705 | 121 |
| 314 | 20240522 | 142000 | 3144307890 | 3710 | 3705 | 3710 | 3705 | 1222 |
| 315 | 20240522 | 141900 | 3139774325 | 3710 | 3710 | 3710 | 3710 | 3 |
| 316 | 20240522 | 141800 | 3139763195 | 3705 | 3705 | 3705 | 3705 | 0 |
| 317 | 20240522 | 141700 | 3139763195 | 3705 | 3710 | 3710 | 3705 | 2496 |
| 318 | 20240522 | 141600 | 3130504085 | 3715 | 3710 | 3715 | 3710 | 102 |
| 319 | 20240522 | 141500 | 3130125660 | 3715 | 3715 | 3715 | 3710 | 3608 |
| 320 | 20240522 | 141400 | 3116739965 | 3715 | 3715 | 3715 | 3710 | 1352 |
| 321 | 20240522 | 141300 | 3111723285 | 3710 | 3715 | 3715 | 3710 | 4468 |
| 322 | 20240522 | 141200 | 3095139865 | 3710 | 3710 | 3710 | 3710 | 0 |
| 323 | 20240522 | 141100 | 3095139865 | 3710 | 3700 | 3710 | 3700 | 275 |
| 324 | 20240522 | 141000 | 3094119655 | 3700 | 3700 | 3700 | 3700 | 50 |
| 325 | 20240522 | 140900 | 3093934655 | 3705 | 3710 | 3710 | 3705 | 524 |
| 326 | 20240522 | 140800 | 3091992980 | 3710 | 3710 | 3710 | 3705 | 3 |
| 327 | 20240522 | 140700 | 3091981855 | 3710 | 3710 | 3710 | 3710 | 499 |
| 328 | 20240522 | 140600 | 3090130565 | 3710 | 3710 | 3710 | 3700 | 4078 |
| 329 | 20240522 | 140500 | 3075019690 | 3710 | 3710 | 3710 | 3705 | 2920 |
| 330 | 20240522 | 140400 | 3064195540 | 3715 | 3715 | 3715 | 3715 | 434 |
| 331 | 20240522 | 140300 | 3062583230 | 3715 | 3710 | 3715 | 3710 | 508 |
| 332 | 20240522 | 140200 | 3060698450 | 3715 | 3710 | 3715 | 3710 | 164 |
| 333 | 20240522 | 140100 | 3060089890 | 3710 | 3720 | 3720 | 3710 | 2281 |
| 334 | 20240522 | 140000 | 3051626980 | 3720 | 3720 | 3720 | 3720 | 87 |
| 335 | 20240522 | 135900 | 3051303340 | 3710 | 3710 | 3710 | 3710 | 284 |
| 336 | 20240522 | 135800 | 3050249700 | 3710 | 3715 | 3720 | 3710 | 236 |
| 337 | 20240522 | 135700 | 3049372240 | 3710 | 3715 | 3715 | 3710 | 906 |
| 338 | 20240522 | 135600 | 3046010950 | 3715 | 3715 | 3715 | 3715 | 1 |
| 339 | 20240522 | 135500 | 3046007235 | 3715 | 3715 | 3715 | 3715 | 35 |
| 340 | 20240522 | 135400 | 3045877210 | 3715 | 3715 | 3715 | 3715 | 3 |
| 341 | 20240522 | 135300 | 3045866065 | 3715 | 3715 | 3715 | 3715 | 8 |
| 342 | 20240522 | 135200 | 3045836345 | 3715 | 3720 | 3720 | 3715 | 57 |
| 343 | 20240522 | 135100 | 3045624495 | 3715 | 3715 | 3720 | 3715 | 674 |
| 344 | 20240522 | 135000 | 3043117570 | 3720 | 3720 | 3720 | 3720 | 1384 |
| 345 | 20240522 | 134900 | 3037969090 | 3715 | 3710 | 3715 | 3705 | 222 |
| 346 | 20240522 | 134800 | 3037145210 | 3710 | 3715 | 3715 | 3710 | 34 |
| 347 | 20240522 | 134700 | 3037019015 | 3715 | 3710 | 3715 | 3710 | 1610 |
| 348 | 20240522 | 134600 | 3031045865 | 3710 | 3710 | 3710 | 3710 | 4002 |
| 349 | 20240522 | 134500 | 3016198445 | 3710 | 3715 | 3715 | 3710 | 50 |
| 350 | 20240522 | 134400 | 3016012865 | 3715 | 3715 | 3720 | 3715 | 1265 |
| 351 | 20240522 | 134300 | 3011310535 | 3710 | 3710 | 3710 | 3710 | 0 |
| 352 | 20240522 | 134200 | 3011310535 | 3710 | 3710 | 3710 | 3710 | 300 |
| 353 | 20240522 | 134100 | 3010197535 | 3710 | 3710 | 3710 | 3710 | 1 |
| 354 | 20240522 | 134000 | 3010193825 | 3710 | 3710 | 3710 | 3710 | 0 |
| 355 | 20240522 | 133900 | 3010193825 | 3710 | 3715 | 3715 | 3710 | 1101 |
| 356 | 20240522 | 133800 | 3006109050 | 3710 | 3715 | 3715 | 3710 | 1111 |
| 357 | 20240522 | 133700 | 3001983240 | 3715 | 3715 | 3715 | 3715 | 2568 |
| 358 | 20240522 | 133600 | 2992443120 | 3715 | 3720 | 3720 | 3715 | 70 |
| 359 | 20240522 | 133500 | 2992182820 | 3720 | 3715 | 3720 | 3715 | 101 |
| 360 | 20240522 | 133400 | 2991807600 | 3710 | 3715 | 3715 | 3710 | 730 |
| 361 | 20240522 | 133300 | 2989096150 | 3715 | 3715 | 3715 | 3715 | 200 |
| 362 | 20240522 | 133200 | 2988353150 | 3715 | 3710 | 3715 | 3710 | 8000 |
| 363 | 20240522 | 133100 | 2958641105 | 3710 | 3720 | 3720 | 3710 | 4744 |
| 364 | 20240522 | 133000 | 2941018780 | 3720 | 3720 | 3720 | 3715 | 1211 |
| 365 | 20240522 | 132900 | 2936514660 | 3720 | 3720 | 3720 | 3720 | 1001 |
| 366 | 20240522 | 132800 | 2932790940 | 3725 | 3725 | 3725 | 3720 | 1305 |
| 367 | 20240522 | 132700 | 2927935090 | 3730 | 3730 | 3730 | 3725 | 327 |
| 368 | 20240522 | 132600 | 2926716880 | 3730 | 3730 | 3730 | 3730 | 138 |
| 369 | 20240522 | 132500 | 2926202140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 370 | 20240522 | 132400 | 2926202140 | 3725 | 3725 | 3725 | 3725 | 1184 |
| 371 | 20240522 | 132300 | 2921791740 | 3725 | 3725 | 3725 | 3725 | 821 |
| 372 | 20240522 | 132200 | 2918733515 | 3725 | 3730 | 3730 | 3725 | 2006 |
| 373 | 20240522 | 132100 | 2911261160 | 3730 | 3730 | 3730 | 3730 | 102 |
| 374 | 20240522 | 132000 | 2910880700 | 3730 | 3735 | 3735 | 3730 | 2687 |
| 375 | 20240522 | 131900 | 2900852645 | 3735 | 3740 | 3740 | 3735 | 135 |
| 376 | 20240522 | 131800 | 2900347920 | 3740 | 3750 | 3750 | 3740 | 2986 |
| 377 | 20240522 | 131700 | 2889167840 | 3750 | 3740 | 3750 | 3740 | 3109 |
| 378 | 20240522 | 131600 | 2877518885 | 3740 | 3735 | 3740 | 3735 | 1885 |
| 379 | 20240522 | 131500 | 2870471730 | 3730 | 3730 | 3730 | 3730 | 0 |
| 380 | 20240522 | 131400 | 2870471730 | 3730 | 3735 | 3735 | 3730 | 1251 |
| 381 | 20240522 | 131300 | 2865804500 | 3735 | 3735 | 3735 | 3735 | 522 |
| 382 | 20240522 | 131200 | 2863854830 | 3735 | 3735 | 3735 | 3735 | 0 |
| 383 | 20240522 | 131100 | 2863854830 | 3735 | 3730 | 3735 | 3730 | 601 |
| 384 | 20240522 | 131000 | 2861610600 | 3730 | 3735 | 3735 | 3730 | 2187 |
| 385 | 20240522 | 130900 | 2853452955 | 3730 | 3730 | 3730 | 3730 | 71 |
| 386 | 20240522 | 130800 | 2853188125 | 3735 | 3735 | 3735 | 3735 | 221 |
| 387 | 20240522 | 130700 | 2852362690 | 3730 | 3730 | 3730 | 3730 | 614 |
| 388 | 20240522 | 130600 | 2850072470 | 3735 | 3735 | 3735 | 3735 | 162 |
| 389 | 20240522 | 130500 | 2849467400 | 3735 | 3735 | 3735 | 3735 | 150 |
| 390 | 20240522 | 130400 | 2848907150 | 3735 | 3735 | 3735 | 3735 | 303 |
| 391 | 20240522 | 130300 | 2847775445 | 3730 | 3740 | 3740 | 3730 | 235 |
| 392 | 20240522 | 130200 | 2846897885 | 3725 | 3725 | 3725 | 3725 | 330 |
| 393 | 20240522 | 130100 | 2845668635 | 3740 | 3740 | 3745 | 3735 | 1849 |
| 394 | 20240522 | 130000 | 2838753505 | 3740 | 3740 | 3740 | 3740 | 54 |
| 395 | 20240522 | 125900 | 2838551545 | 3745 | 3740 | 3745 | 3735 | 1414 |
| 396 | 20240522 | 125800 | 2833263160 | 3740 | 3735 | 3740 | 3735 | 1632 |
| 397 | 20240522 | 125700 | 2827165760 | 3735 | 3730 | 3735 | 3730 | 2302 |
| 398 | 20240522 | 125600 | 2818570395 | 3730 | 3730 | 3730 | 3730 | 179 |
| 399 | 20240522 | 125500 | 2817902725 | 3730 | 3730 | 3730 | 3725 | 96 |
| 400 | 20240522 | 125400 | 2817544885 | 3730 | 3730 | 3730 | 3730 | 5 |
| 401 | 20240522 | 125300 | 2817526235 | 3730 | 3730 | 3730 | 3730 | 1 |
| 402 | 20240522 | 125200 | 2817522505 | 3730 | 3730 | 3730 | 3730 | 108 |
| 403 | 20240522 | 125100 | 2817119665 | 3730 | 3730 | 3730 | 3730 | 3604 |
| 404 | 20240522 | 125000 | 2803676745 | 3730 | 3730 | 3730 | 3730 | 903 |
| 405 | 20240522 | 124900 | 2800308555 | 3730 | 3730 | 3730 | 3730 | 683 |
| 406 | 20240522 | 124800 | 2797760965 | 3730 | 3730 | 3730 | 3730 | 1524 |
| 407 | 20240522 | 124700 | 2792076445 | 3730 | 3735 | 3735 | 3730 | 2730 |
| 408 | 20240522 | 124600 | 2781893530 | 3735 | 3735 | 3735 | 3735 | 333 |
| 409 | 20240522 | 124500 | 2780649775 | 3735 | 3735 | 3735 | 3735 | 6 |
| 410 | 20240522 | 124400 | 2780627365 | 3735 | 3735 | 3735 | 3735 | 19 |
| 411 | 20240522 | 124300 | 2780556400 | 3730 | 3730 | 3730 | 3730 | 480 |
| 412 | 20240522 | 124200 | 2778766000 | 3730 | 3730 | 3735 | 3730 | 763 |
| 413 | 20240522 | 124100 | 2775918510 | 3730 | 3725 | 3730 | 3725 | 1110 |
| 414 | 20240522 | 124000 | 2771779275 | 3725 | 3725 | 3725 | 3725 | 2472 |
| 415 | 20240522 | 123900 | 2762571075 | 3725 | 3720 | 3725 | 3720 | 101 |
| 416 | 20240522 | 123800 | 2762195110 | 3720 | 3720 | 3720 | 3720 | 408 |
| 417 | 20240522 | 123700 | 2760677350 | 3725 | 3720 | 3725 | 3720 | 660 |
| 418 | 20240522 | 123600 | 2758222145 | 3720 | 3720 | 3720 | 3720 | 0 |
| 419 | 20240522 | 123500 | 2758222145 | 3720 | 3725 | 3725 | 3720 | 610 |
| 420 | 20240522 | 123400 | 2755952585 | 3725 | 3725 | 3725 | 3725 | 518 |
| 421 | 20240522 | 123300 | 2754023035 | 3725 | 3725 | 3725 | 3720 | 143 |
| 422 | 20240522 | 123200 | 2753490710 | 3720 | 3720 | 3720 | 3720 | 184 |
| 423 | 20240522 | 123100 | 2752806230 | 3720 | 3720 | 3720 | 3720 | 2001 |
| 424 | 20240522 | 123000 | 2745362510 | 3720 | 3725 | 3730 | 3720 | 1019 |
| 425 | 20240522 | 122900 | 2741563525 | 3720 | 3715 | 3720 | 3715 | 2043 |
| 426 | 20240522 | 122800 | 2733964745 | 3715 | 3715 | 3715 | 3715 | 13 |
| 427 | 20240522 | 122700 | 2733916450 | 3710 | 3710 | 3710 | 3710 | 1512 |
| 428 | 20240522 | 122600 | 2728306930 | 3705 | 3705 | 3705 | 3705 | 44 |
| 429 | 20240522 | 122500 | 2728143910 | 3705 | 3705 | 3705 | 3705 | 10 |
| 430 | 20240522 | 122400 | 2728106860 | 3705 | 3710 | 3710 | 3705 | 834 |
| 431 | 20240522 | 122300 | 2725013970 | 3710 | 3710 | 3710 | 3710 | 82 |
| 432 | 20240522 | 122200 | 2724709750 | 3710 | 3710 | 3710 | 3710 | 354 |
| 433 | 20240522 | 122100 | 2723396410 | 3710 | 3710 | 3710 | 3710 | 3 |
| 434 | 20240522 | 122000 | 2723385280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 435 | 20240522 | 121900 | 2723385280 | 3700 | 3715 | 3715 | 3700 | 1796 |
| 436 | 20240522 | 121800 | 2716732280 | 3715 | 3715 | 3715 | 3710 | 601 |
| 437 | 20240522 | 121700 | 2714499570 | 3715 | 3715 | 3715 | 3715 | 1 |
| 438 | 20240522 | 121600 | 2714495855 | 3720 | 3720 | 3720 | 3720 | 467 |
| 439 | 20240522 | 121500 | 2712758615 | 3720 | 3710 | 3720 | 3710 | 2152 |
| 440 | 20240522 | 121400 | 2704769595 | 3715 | 3720 | 3725 | 3715 | 2689 |
| 441 | 20240522 | 121300 | 2694765140 | 3710 | 3710 | 3710 | 3710 | 3420 |
| 442 | 20240522 | 121200 | 2682076940 | 3710 | 3705 | 3710 | 3705 | 2464 |
| 443 | 20240522 | 121100 | 2672943205 | 3705 | 3705 | 3705 | 3705 | 45 |
| 444 | 20240522 | 121000 | 2672776480 | 3705 | 3705 | 3705 | 3705 | 0 |
| 445 | 20240522 | 120900 | 2672776480 | 3705 | 3700 | 3705 | 3700 | 754 |
| 446 | 20240522 | 120800 | 2669983060 | 3700 | 3700 | 3700 | 3700 | 945 |
| 447 | 20240522 | 120700 | 2666486560 | 3705 | 3705 | 3705 | 3705 | 1 |
| 448 | 20240522 | 120600 | 2666482855 | 3705 | 3705 | 3705 | 3705 | 1 |
| 449 | 20240522 | 120500 | 2666479150 | 3705 | 3700 | 3705 | 3700 | 651 |
| 450 | 20240522 | 120400 | 2664067695 | 3700 | 3700 | 3700 | 3700 | 10 |
| 451 | 20240522 | 120300 | 2664030695 | 3700 | 3700 | 3700 | 3700 | 375 |
| 452 | 20240522 | 120200 | 2662643195 | 3695 | 3700 | 3700 | 3695 | 1574 |
| 453 | 20240522 | 120100 | 2656826225 | 3700 | 3700 | 3700 | 3700 | 616 |
| 454 | 20240522 | 120000 | 2654547025 | 3695 | 3695 | 3695 | 3695 | 0 |
| 455 | 20240522 | 115900 | 2654547025 | 3695 | 3695 | 3695 | 3695 | 0 |
| 456 | 20240522 | 115800 | 2654547025 | 3695 | 3700 | 3700 | 3695 | 45 |
| 457 | 20240522 | 115700 | 2654380575 | 3700 | 3700 | 3700 | 3700 | 201 |
| 458 | 20240522 | 115600 | 2653636875 | 3695 | 3695 | 3695 | 3695 | 78 |
| 459 | 20240522 | 115500 | 2653348665 | 3695 | 3695 | 3695 | 3695 | 300 |
| 460 | 20240522 | 115400 | 2652240165 | 3695 | 3700 | 3700 | 3695 | 357 |
| 461 | 20240522 | 115300 | 2650920285 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 462 | 20240522 | 115200 | 2647225285 | 3695 | 3700 | 3700 | 3695 | 1081 |
| 463 | 20240522 | 115100 | 2643230935 | 3695 | 3695 | 3695 | 3695 | 0 |
| 464 | 20240522 | 115000 | 2643230935 | 3695 | 3700 | 3700 | 3695 | 3358 |
| 465 | 20240522 | 114900 | 2630821295 | 3695 | 3695 | 3695 | 3695 | 0 |
| 466 | 20240522 | 114800 | 2630821295 | 3695 | 3695 | 3695 | 3695 | 25 |
| 467 | 20240522 | 114700 | 2630728920 | 3695 | 3695 | 3700 | 3695 | 715 |
| 468 | 20240522 | 114600 | 2628084420 | 3700 | 3695 | 3700 | 3695 | 98 |
| 469 | 20240522 | 114500 | 2627722050 | 3700 | 3700 | 3700 | 3700 | 306 |
| 470 | 20240522 | 114400 | 2626589850 | 3705 | 3700 | 3705 | 3700 | 612 |
| 471 | 20240522 | 114300 | 2624325440 | 3700 | 3705 | 3705 | 3700 | 679 |
| 472 | 20240522 | 114200 | 2621813055 | 3705 | 3705 | 3705 | 3705 | 52 |
| 473 | 20240522 | 114100 | 2621620395 | 3705 | 3700 | 3705 | 3700 | 1084 |
| 474 | 20240522 | 114000 | 2617609135 | 3700 | 3700 | 3700 | 3700 | 1510 |
| 475 | 20240522 | 113900 | 2612022135 | 3705 | 3710 | 3710 | 3700 | 6582 |
| 476 | 20240522 | 113800 | 2587668075 | 3710 | 3710 | 3710 | 3710 | 12 |
| 477 | 20240522 | 113700 | 2587623555 | 3705 | 3705 | 3710 | 3705 | 2646 |
| 478 | 20240522 | 113600 | 2577817625 | 3715 | 3715 | 3715 | 3715 | 568 |
| 479 | 20240522 | 113500 | 2575707505 | 3705 | 3710 | 3710 | 3700 | 5731 |
| 480 | 20240522 | 113400 | 2554477245 | 3705 | 3705 | 3705 | 3705 | 0 |
| 481 | 20240522 | 113300 | 2554477245 | 3705 | 3710 | 3710 | 3705 | 1500 |
| 482 | 20240522 | 113200 | 2548915015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 483 | 20240522 | 113100 | 2548915015 | 3715 | 3715 | 3715 | 3715 | 5 |
| 484 | 20240522 | 113000 | 2548896440 | 3715 | 3715 | 3715 | 3715 | 1027 |
| 485 | 20240522 | 112900 | 2545081135 | 3715 | 3715 | 3715 | 3715 | 5 |
| 486 | 20240522 | 112800 | 2545062560 | 3710 | 3710 | 3710 | 3710 | 3087 |
| 487 | 20240522 | 112700 | 2533609790 | 3710 | 3710 | 3710 | 3710 | 0 |
| 488 | 20240522 | 112600 | 2533609790 | 3710 | 3715 | 3715 | 3710 | 104 |
| 489 | 20240522 | 112500 | 2533223510 | 3715 | 3715 | 3715 | 3715 | 16 |
| 490 | 20240522 | 112400 | 2533164070 | 3715 | 3720 | 3720 | 3715 | 283 |
| 491 | 20240522 | 112300 | 2532112705 | 3715 | 3715 | 3715 | 3715 | 188 |
| 492 | 20240522 | 112200 | 2531414285 | 3715 | 3715 | 3715 | 3715 | 250 |
| 493 | 20240522 | 112100 | 2530485535 | 3715 | 3715 | 3720 | 3715 | 371 |
| 494 | 20240522 | 112000 | 2529105725 | 3715 | 3715 | 3715 | 3715 | 806 |
| 495 | 20240522 | 111900 | 2526111435 | 3725 | 3720 | 3725 | 3720 | 7103 |
| 496 | 20240522 | 111800 | 2499678275 | 3720 | 3720 | 3720 | 3720 | 433 |
| 497 | 20240522 | 111700 | 2498067515 | 3720 | 3715 | 3720 | 3715 | 250 |
| 498 | 20240522 | 111600 | 2497138510 | 3715 | 3715 | 3715 | 3715 | 273 |
| 499 | 20240522 | 111500 | 2496124315 | 3715 | 3710 | 3715 | 3710 | 7798 |
| 500 | 20240522 | 111400 | 2467165095 | 3710 | 3710 | 3710 | 3710 | 376 |
| 501 | 20240522 | 111300 | 2465770135 | 3705 | 3705 | 3705 | 3705 | 0 |
| 502 | 20240522 | 111200 | 2465770135 | 3705 | 3700 | 3705 | 3700 | 1945 |
| 503 | 20240522 | 111100 | 2458571410 | 3700 | 3700 | 3700 | 3700 | 100 |
| 504 | 20240522 | 111000 | 2458201410 | 3700 | 3700 | 3700 | 3700 | 507 |
| 505 | 20240522 | 110900 | 2456325510 | 3700 | 3700 | 3705 | 3700 | 1077 |
| 506 | 20240522 | 110800 | 2452340605 | 3700 | 3700 | 3700 | 3700 | 2 |
| 507 | 20240522 | 110700 | 2452333205 | 3700 | 3700 | 3700 | 3700 | 668 |
| 508 | 20240522 | 110600 | 2449861605 | 3705 | 3710 | 3710 | 3705 | 1927 |
| 509 | 20240522 | 110500 | 2442716525 | 3710 | 3705 | 3710 | 3705 | 946 |
| 510 | 20240522 | 110400 | 2439211590 | 3705 | 3705 | 3710 | 3705 | 591 |
| 511 | 20240522 | 110300 | 2437021715 | 3705 | 3705 | 3705 | 3705 | 37 |
| 512 | 20240522 | 110200 | 2436884630 | 3705 | 3710 | 3710 | 3700 | 209 |
| 513 | 20240522 | 110100 | 2436110305 | 3710 | 3700 | 3710 | 3700 | 2474 |
| 514 | 20240522 | 110000 | 2426955490 | 3700 | 3700 | 3700 | 3700 | 115 |
| 515 | 20240522 | 105900 | 2426529990 | 3700 | 3685 | 3700 | 3685 | 3106 |
| 516 | 20240522 | 105800 | 2415068155 | 3685 | 3685 | 3685 | 3680 | 1864 |
| 517 | 20240522 | 105700 | 2408204315 | 3685 | 3680 | 3685 | 3680 | 61 |
| 518 | 20240522 | 105600 | 2407979795 | 3675 | 3675 | 3675 | 3670 | 2413 |
| 519 | 20240522 | 105500 | 2399112045 | 3675 | 3670 | 3675 | 3670 | 216 |
| 520 | 20240522 | 105400 | 2398318250 | 3670 | 3685 | 3685 | 3670 | 752 |
| 521 | 20240522 | 105300 | 2395549365 | 3685 | 3680 | 3685 | 3670 | 996 |
| 522 | 20240522 | 105200 | 2391887835 | 3680 | 3670 | 3680 | 3670 | 7 |
| 523 | 20240522 | 105100 | 2391862125 | 3670 | 3690 | 3690 | 3670 | 742 |
| 524 | 20240522 | 105000 | 2389132605 | 3680 | 3670 | 3680 | 3670 | 2946 |
| 525 | 20240522 | 104900 | 2378292010 | 3675 | 3680 | 3680 | 3650 | 28285 |
| 526 | 20240522 | 104800 | 2274540985 | 3680 | 3685 | 3690 | 3680 | 8555 |
| 527 | 20240522 | 104700 | 2243033680 | 3685 | 3695 | 3700 | 3685 | 456 |
| 528 | 20240522 | 104600 | 2241352155 | 3700 | 3690 | 3700 | 3690 | 3 |
| 529 | 20240522 | 104500 | 2241341065 | 3685 | 3690 | 3695 | 3685 | 2623 |
| 530 | 20240522 | 104400 | 2231655605 | 3695 | 3695 | 3700 | 3695 | 723 |
| 531 | 20240522 | 104300 | 2228984010 | 3690 | 3690 | 3695 | 3685 | 1123 |
| 532 | 20240522 | 104200 | 2224836840 | 3690 | 3690 | 3690 | 3690 | 210 |
| 533 | 20240522 | 104100 | 2224061940 | 3685 | 3690 | 3690 | 3685 | 3147 |
| 534 | 20240522 | 104000 | 2212460850 | 3690 | 3695 | 3695 | 3690 | 173 |
| 535 | 20240522 | 103900 | 2211822210 | 3680 | 3695 | 3695 | 3680 | 14754 |
| 536 | 20240522 | 103800 | 2157485655 | 3695 | 3695 | 3695 | 3695 | 2 |
| 537 | 20240522 | 103700 | 2157478265 | 3690 | 3690 | 3690 | 3680 | 8148 |
| 538 | 20240522 | 103600 | 2127440485 | 3685 | 3685 | 3685 | 3685 | 3229 |
| 539 | 20240522 | 103500 | 2115541620 | 3690 | 3690 | 3690 | 3685 | 4429 |
| 540 | 20240522 | 103400 | 2099214155 | 3690 | 3690 | 3690 | 3690 | 13164 |
| 541 | 20240522 | 103300 | 2050638995 | 3695 | 3695 | 3700 | 3695 | 6982 |
| 542 | 20240522 | 103200 | 2024839735 | 3700 | 3700 | 3700 | 3700 | 102 |
| 543 | 20240522 | 103100 | 2024462335 | 3700 | 3690 | 3700 | 3690 | 2766 |
| 544 | 20240522 | 103000 | 2014230335 | 3690 | 3700 | 3710 | 3690 | 2395 |
| 545 | 20240522 | 102900 | 2005354585 | 3695 | 3705 | 3705 | 3690 | 3675 |
| 546 | 20240522 | 102800 | 1991770115 | 3705 | 3700 | 3705 | 3700 | 246 |
| 547 | 20240522 | 102700 | 1990859910 | 3695 | 3695 | 3700 | 3695 | 793 |
| 548 | 20240522 | 102600 | 1987929770 | 3695 | 3710 | 3710 | 3695 | 8980 |
| 549 | 20240522 | 102500 | 1954745245 | 3710 | 3700 | 3710 | 3700 | 2414 |
| 550 | 20240522 | 102400 | 1945804620 | 3705 | 3705 | 3705 | 3700 | 203 |
| 551 | 20240522 | 102300 | 1945053505 | 3700 | 3700 | 3705 | 3700 | 2117 |
| 552 | 20240522 | 102200 | 1937220590 | 3710 | 3705 | 3710 | 3705 | 2592 |
| 553 | 20240522 | 102100 | 1927612860 | 3705 | 3710 | 3710 | 3700 | 2462 |
| 554 | 20240522 | 102000 | 1918499285 | 3700 | 3700 | 3710 | 3700 | 1121 |
| 555 | 20240522 | 101900 | 1914344195 | 3700 | 3700 | 3700 | 3700 | 7121 |
| 556 | 20240522 | 101800 | 1887996495 | 3700 | 3705 | 3705 | 3700 | 1855 |
| 557 | 20240522 | 101700 | 1881126220 | 3705 | 3700 | 3705 | 3700 | 1639 |
| 558 | 20240522 | 101600 | 1875057835 | 3700 | 3700 | 3700 | 3700 | 852 |
| 559 | 20240522 | 101500 | 1871905435 | 3700 | 3700 | 3705 | 3695 | 3843 |
| 560 | 20240522 | 101400 | 1857686420 | 3700 | 3705 | 3705 | 3700 | 2577 |
| 561 | 20240522 | 101300 | 1848148955 | 3705 | 3700 | 3705 | 3695 | 2778 |
| 562 | 20240522 | 101200 | 1837882925 | 3695 | 3705 | 3705 | 3695 | 1534 |
| 563 | 20240522 | 101100 | 1832208225 | 3705 | 3695 | 3710 | 3695 | 8880 |
| 564 | 20240522 | 101000 | 1799358940 | 3710 | 3710 | 3710 | 3695 | 45684 |
| 565 | 20240522 | 100900 | 1630182695 | 3715 | 3720 | 3720 | 3715 | 1493 |
| 566 | 20240522 | 100800 | 1624636030 | 3720 | 3730 | 3730 | 3720 | 808 |
| 567 | 20240522 | 100700 | 1621629995 | 3735 | 3715 | 3735 | 3710 | 5801 |
| 568 | 20240522 | 100600 | 1600104475 | 3735 | 3720 | 3735 | 3710 | 8848 |
| 569 | 20240522 | 100500 | 1567229040 | 3720 | 3720 | 3725 | 3720 | 2149 |
| 570 | 20240522 | 100400 | 1559231910 | 3720 | 3735 | 3735 | 3720 | 7859 |
| 571 | 20240522 | 100300 | 1529992240 | 3735 | 3730 | 3735 | 3715 | 11693 |
| 572 | 20240522 | 100200 | 1486481590 | 3730 | 3730 | 3730 | 3730 | 732 |
| 573 | 20240522 | 100100 | 1483751230 | 3730 | 3730 | 3735 | 3730 | 929 |
| 574 | 20240522 | 100000 | 1480286055 | 3730 | 3730 | 3735 | 3730 | 713 |
| 575 | 20240522 | 095900 | 1477626480 | 3730 | 3735 | 3735 | 3730 | 566 |
| 576 | 20240522 | 095800 | 1475514240 | 3735 | 3730 | 3735 | 3730 | 454 |
| 577 | 20240522 | 095700 | 1473820650 | 3725 | 3730 | 3730 | 3725 | 1540 |
| 578 | 20240522 | 095600 | 1468082365 | 3730 | 3735 | 3735 | 3730 | 3769 |
| 579 | 20240522 | 095500 | 1454018620 | 3735 | 3730 | 3735 | 3730 | 3269 |
| 580 | 20240522 | 095400 | 1441823770 | 3730 | 3735 | 3735 | 3730 | 726 |
| 581 | 20240522 | 095300 | 1439115370 | 3735 | 3740 | 3740 | 3730 | 718 |
| 582 | 20240522 | 095200 | 1436436245 | 3740 | 3740 | 3740 | 3740 | 1432 |
| 583 | 20240522 | 095100 | 1431080565 | 3740 | 3745 | 3750 | 3740 | 3034 |
| 584 | 20240522 | 095000 | 1419710850 | 3735 | 3740 | 3745 | 3735 | 3419 |
| 585 | 20240522 | 094900 | 1406936430 | 3740 | 3740 | 3740 | 3740 | 4672 |
| 586 | 20240522 | 094800 | 1389463150 | 3740 | 3750 | 3750 | 3740 | 1706 |
| 587 | 20240522 | 094700 | 1383075880 | 3755 | 3765 | 3765 | 3755 | 198 |
| 588 | 20240522 | 094600 | 1382331035 | 3765 | 3770 | 3770 | 3765 | 68 |
| 589 | 20240522 | 094500 | 1382074950 | 3770 | 3765 | 3770 | 3765 | 3544 |
| 590 | 20240522 | 094400 | 1368715790 | 3765 | 3760 | 3765 | 3750 | 2490 |
| 591 | 20240522 | 094300 | 1359350695 | 3755 | 3750 | 3760 | 3745 | 2061 |
| 592 | 20240522 | 094200 | 1351618380 | 3760 | 3750 | 3760 | 3750 | 2908 |
| 593 | 20240522 | 094100 | 1340701545 | 3750 | 3745 | 3750 | 3740 | 1931 |
| 594 | 20240522 | 094000 | 1333467230 | 3750 | 3745 | 3750 | 3745 | 1543 |
| 595 | 20240522 | 093900 | 1327688645 | 3735 | 3745 | 3745 | 3735 | 2923 |
| 596 | 20240522 | 093800 | 1316753235 | 3745 | 3745 | 3745 | 3735 | 4304 |
| 597 | 20240522 | 093700 | 1300653485 | 3745 | 3735 | 3745 | 3735 | 4581 |
| 598 | 20240522 | 093600 | 1283522580 | 3730 | 3735 | 3740 | 3730 | 5449 |
| 599 | 20240522 | 093500 | 1263173080 | 3735 | 3735 | 3740 | 3730 | 5316 |
| 600 | 20240522 | 093400 | 1243319450 | 3735 | 3730 | 3740 | 3730 | 2235 |
| 601 | 20240522 | 093300 | 1234981705 | 3730 | 3725 | 3750 | 3720 | 5495 |
| 602 | 20240522 | 093200 | 1214500630 | 3720 | 3750 | 3750 | 3715 | 77315 |
| 603 | 20240522 | 093100 | 926687845 | 3750 | 3755 | 3765 | 3745 | 6836 |
| 604 | 20240522 | 093000 | 901006915 | 3765 | 3770 | 3775 | 3755 | 2360 |
| 605 | 20240522 | 092900 | 892100610 | 3770 | 3750 | 3770 | 3750 | 375 |
| 606 | 20240522 | 092800 | 890692270 | 3755 | 3760 | 3760 | 3750 | 4044 |
| 607 | 20240522 | 092700 | 875520100 | 3760 | 3760 | 3765 | 3755 | 1237 |
| 608 | 20240522 | 092600 | 870869005 | 3760 | 3755 | 3760 | 3745 | 2828 |
| 609 | 20240522 | 092500 | 860265295 | 3750 | 3750 | 3760 | 3750 | 2888 |
| 610 | 20240522 | 092400 | 849425120 | 3745 | 3765 | 3765 | 3740 | 22112 |
| 611 | 20240522 | 092300 | 766564780 | 3765 | 3775 | 3775 | 3750 | 21184 |
| 612 | 20240522 | 092200 | 686951485 | 3770 | 3780 | 3780 | 3770 | 2975 |
| 613 | 20240522 | 092100 | 675726755 | 3780 | 3780 | 3790 | 3780 | 537 |
| 614 | 20240522 | 092000 | 673695615 | 3780 | 3780 | 3800 | 3780 | 2420 |
| 615 | 20240522 | 091900 | 664547995 | 3780 | 3790 | 3800 | 3780 | 2018 |
| 616 | 20240522 | 091800 | 656909345 | 3800 | 3800 | 3800 | 3790 | 2331 |
| 617 | 20240522 | 091700 | 648055095 | 3800 | 3800 | 3800 | 3785 | 10692 |
| 618 | 20240522 | 091600 | 607443870 | 3790 | 3800 | 3805 | 3790 | 3624 |
| 619 | 20240522 | 091500 | 593688520 | 3805 | 3810 | 3810 | 3790 | 12238 |
| 620 | 20240522 | 091400 | 547171465 | 3810 | 3810 | 3815 | 3800 | 2663 |
| 621 | 20240522 | 091300 | 537039245 | 3815 | 3795 | 3815 | 3790 | 6386 |
| 622 | 20240522 | 091200 | 512751405 | 3795 | 3800 | 3800 | 3790 | 10400 |
| 623 | 20240522 | 091100 | 473274410 | 3800 | 3775 | 3800 | 3770 | 10380 |
| 624 | 20240522 | 091000 | 434041065 | 3775 | 3775 | 3780 | 3765 | 2160 |
| 625 | 20240522 | 090900 | 425894505 | 3770 | 3755 | 3770 | 3755 | 3649 |
| 626 | 20240522 | 090800 | 412163435 | 3755 | 3755 | 3760 | 3755 | 2295 |
| 627 | 20240522 | 090700 | 403545205 | 3755 | 3760 | 3760 | 3750 | 7400 |
| 628 | 20240522 | 090600 | 375758140 | 3760 | 3765 | 3770 | 3755 | 6601 |
| 629 | 20240522 | 090500 | 350936535 | 3765 | 3755 | 3765 | 3755 | 7702 |
| 630 | 20240522 | 090400 | 321999490 | 3755 | 3750 | 3755 | 3750 | 3471 |
| 631 | 20240522 | 090300 | 308975655 | 3750 | 3765 | 3770 | 3745 | 5559 |
| 632 | 20240522 | 090200 | 288096270 | 3770 | 3755 | 3770 | 3750 | 10016 |
| 633 | 20240522 | 090100 | 250456410 | 3755 | 3745 | 3755 | 3745 | 8633 |
| 634 | 20240522 | 090000 | 218081590 | 3745 | 3755 | 3760 | 3745 | 45235 |