31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 3 | 20240522 | 193600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240522 | 193500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240522 | 193400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240522 | 193300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240522 | 193200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240522 | 193100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240522 | 193000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240522 | 192900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240522 | 192800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240522 | 192700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240522 | 192600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240522 | 192500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240522 | 192400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240522 | 192300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240522 | 192200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240522 | 192100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240522 | 192000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240522 | 191900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240522 | 191800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240522 | 191700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240522 | 191600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240522 | 191500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240522 | 191400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240522 | 191300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240522 | 191200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240522 | 191100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240522 | 191000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240522 | 190900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240522 | 190800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240522 | 190700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 33 | 20240522 | 190600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240522 | 190500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240522 | 190400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240522 | 190300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240522 | 190200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240522 | 190100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240522 | 190000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240522 | 185900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240522 | 185800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240522 | 185700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240522 | 185600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240522 | 185500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240522 | 185400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240522 | 185300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240522 | 185200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240522 | 185100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240522 | 185000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240522 | 184900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240522 | 184800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240522 | 184700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240522 | 184600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240522 | 184500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240522 | 184400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240522 | 184300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240522 | 184200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240522 | 184100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240522 | 184000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240522 | 183900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240522 | 183800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240522 | 183700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 63 | 20240522 | 183600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240522 | 183500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240522 | 183400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240522 | 183300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240522 | 183200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240522 | 183100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240522 | 183000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240522 | 182900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240522 | 182800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240522 | 182700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240522 | 182600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240522 | 182500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240522 | 182400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240522 | 182300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240522 | 182200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240522 | 182100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240522 | 182000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240522 | 181900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240522 | 181800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240522 | 181700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240522 | 181600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240522 | 181500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240522 | 181400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240522 | 181300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240522 | 181200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240522 | 181100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240522 | 181000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240522 | 180900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240522 | 180800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240522 | 180700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 93 | 20240522 | 180600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240522 | 180500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240522 | 180400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240522 | 180300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240522 | 180200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240522 | 180100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240522 | 180000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240522 | 175900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240522 | 175800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240522 | 175700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240522 | 175600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240522 | 175500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240522 | 175400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240522 | 175300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240522 | 175200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240522 | 175100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240522 | 175000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240522 | 174900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240522 | 174800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240522 | 174700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240522 | 174600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240522 | 174500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240522 | 174400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240522 | 174300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240522 | 174200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240522 | 174100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240522 | 174000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240522 | 173900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240522 | 173800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240522 | 173700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 123 | 20240522 | 173600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240522 | 173500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240522 | 173400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240522 | 173300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240522 | 173200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240522 | 173100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240522 | 173000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240522 | 172900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240522 | 172800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240522 | 172700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240522 | 172600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240522 | 172500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240522 | 172400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240522 | 172300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240522 | 172200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240522 | 172100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240522 | 172000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240522 | 171900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240522 | 171800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240522 | 171700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240522 | 171600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240522 | 171500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240522 | 171400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240522 | 171300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240522 | 171200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240522 | 171100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240522 | 171000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240522 | 170900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240522 | 170800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240522 | 170700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 153 | 20240522 | 170600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240522 | 170500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240522 | 170400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240522 | 170300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240522 | 170200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240522 | 170100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240522 | 170000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240522 | 165900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240522 | 165800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240522 | 165700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240522 | 165600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240522 | 165500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240522 | 165400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240522 | 165300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240522 | 165200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240522 | 165100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240522 | 165000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240522 | 164900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240522 | 164800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240522 | 164700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240522 | 164600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240522 | 164500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240522 | 164400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240522 | 164300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240522 | 164200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240522 | 164100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240522 | 164000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240522 | 163900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240522 | 163800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240522 | 163700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 183 | 20240522 | 163600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240522 | 163500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240522 | 163400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240522 | 163300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240522 | 163200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240522 | 163100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240522 | 163000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240522 | 162900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240522 | 162800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240522 | 162700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240522 | 162600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20240522 | 162500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20240522 | 162400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240522 | 162300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240522 | 162200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240522 | 162100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240522 | 162000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240522 | 161900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240522 | 161800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240522 | 161700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240522 | 161600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20240522 | 161500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240522 | 161400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20240522 | 161300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20240522 | 161200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20240522 | 161100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20240522 | 161000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20240522 | 160900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20240522 | 160800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20240522 | 160700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 213 | 20240522 | 160600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20240522 | 160500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20240522 | 160400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20240522 | 160300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20240522 | 160200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20240522 | 160100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20240522 | 160000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20240522 | 155900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20240522 | 155800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20240522 | 155700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20240522 | 155600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 224 | 20240522 | 155500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 225 | 20240522 | 155400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 226 | 20240522 | 155300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 227 | 20240522 | 155200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 228 | 20240522 | 155100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 229 | 20240522 | 155000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 230 | 20240522 | 154900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 231 | 20240522 | 154800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 232 | 20240522 | 154700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 233 | 20240522 | 154600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 234 | 20240522 | 154500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20240522 | 154400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 236 | 20240522 | 154300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 237 | 20240522 | 154200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 238 | 20240522 | 154100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20240522 | 154000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 240 | 20240522 | 153900 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 241 | 20240522 | 153800 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 242 | 20240522 | 153700 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 243 | 20240522 | 153600 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 244 | 20240522 | 153500 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 245 | 20240522 | 153400 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 246 | 20240522 | 153300 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 247 | 20240522 | 153200 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 248 | 20240522 | 153100 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 0 |
| 249 | 20240522 | 153000 | 1020694790 | 2455 | 2455 | 2455 | 2455 | 13979 |
| 250 | 20240522 | 152900 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 251 | 20240522 | 152800 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20240522 | 152700 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 253 | 20240522 | 152600 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 254 | 20240522 | 152500 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 255 | 20240522 | 152400 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 256 | 20240522 | 152300 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 257 | 20240522 | 152200 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 258 | 20240522 | 152100 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 259 | 20240522 | 152000 | 986376345 | 2455 | 2455 | 2455 | 2455 | 0 |
| 260 | 20240522 | 151900 | 986376345 | 2455 | 2455 | 2455 | 2450 | 361 |
| 261 | 20240522 | 151800 | 985490240 | 2455 | 2460 | 2460 | 2455 | 51 |
| 262 | 20240522 | 151700 | 985365030 | 2450 | 2455 | 2460 | 2450 | 3123 |
| 263 | 20240522 | 151600 | 977704505 | 2450 | 2460 | 2460 | 2450 | 1601 |
| 264 | 20240522 | 151500 | 973777140 | 2450 | 2455 | 2460 | 2450 | 3687 |
| 265 | 20240522 | 151400 | 964725760 | 2460 | 2460 | 2460 | 2455 | 3312 |
| 266 | 20240522 | 151300 | 956593275 | 2460 | 2460 | 2460 | 2455 | 511 |
| 267 | 20240522 | 151200 | 955338715 | 2460 | 2460 | 2460 | 2460 | 0 |
| 268 | 20240522 | 151100 | 955338715 | 2460 | 2460 | 2460 | 2460 | 1354 |
| 269 | 20240522 | 151000 | 952007875 | 2460 | 2460 | 2460 | 2460 | 1 |
| 270 | 20240522 | 150900 | 952005415 | 2465 | 2455 | 2465 | 2455 | 9456 |
| 271 | 20240522 | 150800 | 928747035 | 2455 | 2455 | 2455 | 2455 | 1082 |
| 272 | 20240522 | 150700 | 926090725 | 2455 | 2460 | 2460 | 2455 | 5245 |
| 273 | 20240522 | 150600 | 913214230 | 2455 | 2460 | 2460 | 2455 | 540 |
| 274 | 20240522 | 150500 | 911886030 | 2460 | 2455 | 2460 | 2455 | 33 |
| 275 | 20240522 | 150400 | 911805005 | 2455 | 2455 | 2455 | 2455 | 1550 |
| 276 | 20240522 | 150300 | 907999755 | 2460 | 2460 | 2460 | 2460 | 38 |
| 277 | 20240522 | 150200 | 907906275 | 2455 | 2460 | 2465 | 2450 | 2052 |
| 278 | 20240522 | 150100 | 902867800 | 2465 | 2460 | 2465 | 2460 | 37 |
| 279 | 20240522 | 150000 | 902776760 | 2460 | 2465 | 2470 | 2460 | 187 |
| 280 | 20240522 | 145900 | 902316665 | 2465 | 2465 | 2465 | 2455 | 11249 |
| 281 | 20240522 | 145800 | 874679275 | 2465 | 2465 | 2465 | 2455 | 4180 |
| 282 | 20240522 | 145700 | 864392520 | 2465 | 2465 | 2465 | 2460 | 2102 |
| 283 | 20240522 | 145600 | 859221095 | 2465 | 2470 | 2470 | 2465 | 6 |
| 284 | 20240522 | 145500 | 859206280 | 2470 | 2470 | 2470 | 2470 | 21 |
| 285 | 20240522 | 145400 | 859154410 | 2465 | 2460 | 2465 | 2455 | 5745 |
| 286 | 20240522 | 145300 | 845004845 | 2460 | 2460 | 2460 | 2460 | 901 |
| 287 | 20240522 | 145200 | 842788385 | 2465 | 2460 | 2465 | 2460 | 43 |
| 288 | 20240522 | 145100 | 842682585 | 2460 | 2460 | 2460 | 2460 | 1551 |
| 289 | 20240522 | 145000 | 838867125 | 2465 | 2460 | 2465 | 2460 | 800 |
| 290 | 20240522 | 144900 | 836898625 | 2465 | 2465 | 2465 | 2465 | 500 |
| 291 | 20240522 | 144800 | 835666125 | 2465 | 2460 | 2465 | 2450 | 135 |
| 292 | 20240522 | 144700 | 835334255 | 2460 | 2460 | 2460 | 2460 | 623 |
| 293 | 20240522 | 144600 | 833801675 | 2460 | 2460 | 2460 | 2450 | 26930 |
| 294 | 20240522 | 144500 | 767770575 | 2465 | 2465 | 2465 | 2465 | 1 |
| 295 | 20240522 | 144400 | 767768110 | 2460 | 2460 | 2460 | 2460 | 33 |
| 296 | 20240522 | 144300 | 767686930 | 2460 | 2465 | 2465 | 2460 | 274 |
| 297 | 20240522 | 144200 | 767012885 | 2460 | 2460 | 2460 | 2460 | 821 |
| 298 | 20240522 | 144100 | 764993225 | 2460 | 2465 | 2465 | 2460 | 818 |
| 299 | 20240522 | 144000 | 762980935 | 2465 | 2465 | 2465 | 2460 | 2803 |
| 300 | 20240522 | 143900 | 756083040 | 2465 | 2465 | 2465 | 2460 | 485 |
| 301 | 20240522 | 143800 | 754889015 | 2465 | 2460 | 2465 | 2460 | 1919 |
| 302 | 20240522 | 143700 | 750168255 | 2465 | 2465 | 2465 | 2460 | 5 |
| 303 | 20240522 | 143600 | 750155940 | 2465 | 2465 | 2465 | 2460 | 652 |
| 304 | 20240522 | 143500 | 748552005 | 2460 | 2465 | 2465 | 2460 | 989 |
| 305 | 20240522 | 143400 | 746116555 | 2465 | 2465 | 2465 | 2460 | 235 |
| 306 | 20240522 | 143300 | 745538430 | 2465 | 2465 | 2465 | 2455 | 382 |
| 307 | 20240522 | 143200 | 744600560 | 2465 | 2460 | 2465 | 2460 | 3329 |
| 308 | 20240522 | 143100 | 736406215 | 2465 | 2470 | 2470 | 2465 | 397 |
| 309 | 20240522 | 143000 | 735427495 | 2470 | 2470 | 2470 | 2465 | 277 |
| 310 | 20240522 | 142900 | 734744555 | 2470 | 2470 | 2470 | 2465 | 53 |
| 311 | 20240522 | 142800 | 734613680 | 2465 | 2465 | 2465 | 2465 | 0 |
| 312 | 20240522 | 142700 | 734613680 | 2465 | 2470 | 2475 | 2465 | 3225 |
| 313 | 20240522 | 142600 | 726663905 | 2470 | 2470 | 2470 | 2470 | 101 |
| 314 | 20240522 | 142500 | 726414435 | 2475 | 2470 | 2475 | 2465 | 893 |
| 315 | 20240522 | 142400 | 724208790 | 2465 | 2465 | 2470 | 2465 | 540 |
| 316 | 20240522 | 142300 | 722877685 | 2465 | 2465 | 2470 | 2465 | 106 |
| 317 | 20240522 | 142200 | 722616390 | 2465 | 2465 | 2465 | 2465 | 50 |
| 318 | 20240522 | 142100 | 722493140 | 2465 | 2460 | 2465 | 2460 | 132 |
| 319 | 20240522 | 142000 | 722168320 | 2460 | 2460 | 2460 | 2460 | 0 |
| 320 | 20240522 | 141900 | 722168320 | 2460 | 2460 | 2460 | 2460 | 0 |
| 321 | 20240522 | 141800 | 722168320 | 2460 | 2460 | 2460 | 2460 | 1400 |
| 322 | 20240522 | 141700 | 718724320 | 2460 | 2460 | 2460 | 2460 | 1313 |
| 323 | 20240522 | 141600 | 715494340 | 2460 | 2465 | 2465 | 2460 | 1545 |
| 324 | 20240522 | 141500 | 711686140 | 2465 | 2465 | 2465 | 2465 | 5 |
| 325 | 20240522 | 141400 | 711673815 | 2465 | 2465 | 2465 | 2465 | 14 |
| 326 | 20240522 | 141300 | 711639305 | 2465 | 2465 | 2465 | 2465 | 0 |
| 327 | 20240522 | 141200 | 711639305 | 2465 | 2465 | 2465 | 2465 | 13 |
| 328 | 20240522 | 141100 | 711607260 | 2465 | 2465 | 2465 | 2465 | 2 |
| 329 | 20240522 | 141000 | 711602330 | 2465 | 2465 | 2465 | 2465 | 1 |
| 330 | 20240522 | 140900 | 711599865 | 2470 | 2465 | 2470 | 2460 | 6582 |
| 331 | 20240522 | 140800 | 695408130 | 2465 | 2465 | 2465 | 2465 | 168 |
| 332 | 20240522 | 140700 | 694994010 | 2465 | 2465 | 2465 | 2465 | 106 |
| 333 | 20240522 | 140600 | 694732720 | 2465 | 2465 | 2465 | 2465 | 616 |
| 334 | 20240522 | 140500 | 693214280 | 2465 | 2465 | 2465 | 2465 | 0 |
| 335 | 20240522 | 140400 | 693214280 | 2465 | 2465 | 2465 | 2465 | 209 |
| 336 | 20240522 | 140300 | 692699095 | 2465 | 2470 | 2470 | 2465 | 371 |
| 337 | 20240522 | 140200 | 691783575 | 2470 | 2465 | 2470 | 2465 | 26 |
| 338 | 20240522 | 140100 | 691719480 | 2465 | 2465 | 2465 | 2465 | 405 |
| 339 | 20240522 | 140000 | 690721155 | 2460 | 2460 | 2460 | 2460 | 0 |
| 340 | 20240522 | 135900 | 690721155 | 2460 | 2475 | 2475 | 2460 | 2120 |
| 341 | 20240522 | 135800 | 685497370 | 2470 | 2470 | 2475 | 2470 | 1102 |
| 342 | 20240522 | 135700 | 682775425 | 2470 | 2470 | 2470 | 2470 | 8 |
| 343 | 20240522 | 135600 | 682755665 | 2470 | 2470 | 2470 | 2470 | 0 |
| 344 | 20240522 | 135500 | 682755665 | 2470 | 2470 | 2470 | 2470 | 0 |
| 345 | 20240522 | 135400 | 682755665 | 2470 | 2470 | 2470 | 2470 | 2396 |
| 346 | 20240522 | 135300 | 676837545 | 2470 | 2470 | 2470 | 2470 | 300 |
| 347 | 20240522 | 135200 | 676096545 | 2475 | 2475 | 2475 | 2475 | 0 |
| 348 | 20240522 | 135100 | 676096545 | 2475 | 2470 | 2475 | 2470 | 464 |
| 349 | 20240522 | 135000 | 674950445 | 2470 | 2475 | 2475 | 2470 | 149 |
| 350 | 20240522 | 134900 | 674581915 | 2475 | 2470 | 2475 | 2470 | 220 |
| 351 | 20240522 | 134800 | 674038415 | 2470 | 2470 | 2470 | 2470 | 900 |
| 352 | 20240522 | 134700 | 671815415 | 2475 | 2475 | 2475 | 2475 | 50 |
| 353 | 20240522 | 134600 | 671691665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 354 | 20240522 | 134500 | 671691665 | 2475 | 2475 | 2475 | 2475 | 0 |
| 355 | 20240522 | 134400 | 671691665 | 2475 | 2475 | 2475 | 2475 | 100 |
| 356 | 20240522 | 134300 | 671444165 | 2470 | 2470 | 2470 | 2470 | 164 |
| 357 | 20240522 | 134200 | 671039085 | 2475 | 2475 | 2475 | 2475 | 0 |
| 358 | 20240522 | 134100 | 671039085 | 2475 | 2475 | 2475 | 2465 | 696 |
| 359 | 20240522 | 134000 | 669318190 | 2470 | 2470 | 2470 | 2470 | 47 |
| 360 | 20240522 | 133900 | 669202100 | 2470 | 2470 | 2470 | 2470 | 53 |
| 361 | 20240522 | 133800 | 669071190 | 2470 | 2470 | 2470 | 2470 | 0 |
| 362 | 20240522 | 133700 | 669071190 | 2470 | 2470 | 2470 | 2470 | 258 |
| 363 | 20240522 | 133600 | 668433930 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 364 | 20240522 | 133500 | 665963930 | 2470 | 2470 | 2470 | 2470 | 531 |
| 365 | 20240522 | 133400 | 664652360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 366 | 20240522 | 133300 | 664652360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 367 | 20240522 | 133200 | 664652360 | 2470 | 2470 | 2475 | 2470 | 424 |
| 368 | 20240522 | 133100 | 663603110 | 2475 | 2470 | 2475 | 2470 | 31 |
| 369 | 20240522 | 133000 | 663526535 | 2465 | 2465 | 2470 | 2465 | 5139 |
| 370 | 20240522 | 132900 | 650856900 | 2465 | 2470 | 2470 | 2465 | 4045 |
| 371 | 20240522 | 132800 | 640865975 | 2475 | 2475 | 2475 | 2475 | 0 |
| 372 | 20240522 | 132700 | 640865975 | 2475 | 2475 | 2475 | 2475 | 1 |
| 373 | 20240522 | 132600 | 640863500 | 2470 | 2470 | 2470 | 2470 | 1052 |
| 374 | 20240522 | 132500 | 638265060 | 2470 | 2470 | 2470 | 2470 | 84 |
| 375 | 20240522 | 132400 | 638057580 | 2470 | 2470 | 2470 | 2470 | 976 |
| 376 | 20240522 | 132300 | 635646860 | 2470 | 2470 | 2470 | 2470 | 780 |
| 377 | 20240522 | 132200 | 633720260 | 2470 | 2475 | 2475 | 2470 | 3701 |
| 378 | 20240522 | 132100 | 624578765 | 2475 | 2475 | 2475 | 2475 | 10 |
| 379 | 20240522 | 132000 | 624554015 | 2475 | 2475 | 2475 | 2475 | 1140 |
| 380 | 20240522 | 131900 | 621732515 | 2480 | 2480 | 2480 | 2480 | 2 |
| 381 | 20240522 | 131800 | 621727555 | 2480 | 2480 | 2480 | 2480 | 0 |
| 382 | 20240522 | 131700 | 621727555 | 2480 | 2470 | 2480 | 2470 | 2001 |
| 383 | 20240522 | 131600 | 616785075 | 2470 | 2470 | 2470 | 2470 | 404 |
| 384 | 20240522 | 131500 | 615787195 | 2470 | 2470 | 2470 | 2470 | 257 |
| 385 | 20240522 | 131400 | 615152405 | 2485 | 2480 | 2485 | 2480 | 35 |
| 386 | 20240522 | 131300 | 615065595 | 2470 | 2470 | 2470 | 2470 | 0 |
| 387 | 20240522 | 131200 | 615065595 | 2470 | 2480 | 2480 | 2470 | 1546 |
| 388 | 20240522 | 131100 | 611235960 | 2480 | 2480 | 2480 | 2480 | 0 |
| 389 | 20240522 | 131000 | 611235960 | 2480 | 2480 | 2480 | 2480 | 0 |
| 390 | 20240522 | 130900 | 611235960 | 2480 | 2470 | 2485 | 2470 | 52 |
| 391 | 20240522 | 130800 | 611107005 | 2470 | 2485 | 2485 | 2470 | 6144 |
| 392 | 20240522 | 130700 | 595897915 | 2485 | 2485 | 2485 | 2485 | 0 |
| 393 | 20240522 | 130600 | 595897915 | 2485 | 2485 | 2485 | 2485 | 4 |
| 394 | 20240522 | 130500 | 595887975 | 2485 | 2485 | 2485 | 2485 | 5 |
| 395 | 20240522 | 130400 | 595875550 | 2485 | 2480 | 2485 | 2480 | 61 |
| 396 | 20240522 | 130300 | 595724255 | 2480 | 2480 | 2480 | 2480 | 0 |
| 397 | 20240522 | 130200 | 595724255 | 2480 | 2480 | 2480 | 2480 | 1349 |
| 398 | 20240522 | 130100 | 592378735 | 2485 | 2485 | 2485 | 2485 | 0 |
| 399 | 20240522 | 130000 | 592378735 | 2485 | 2485 | 2485 | 2485 | 0 |
| 400 | 20240522 | 125900 | 592378735 | 2485 | 2485 | 2485 | 2485 | 500 |
| 401 | 20240522 | 125800 | 591136235 | 2490 | 2490 | 2490 | 2490 | 0 |
| 402 | 20240522 | 125700 | 591136235 | 2490 | 2485 | 2490 | 2480 | 1200 |
| 403 | 20240522 | 125600 | 588158125 | 2490 | 2490 | 2490 | 2490 | 110 |
| 404 | 20240522 | 125500 | 587884225 | 2485 | 2485 | 2485 | 2485 | 1283 |
| 405 | 20240522 | 125400 | 584695970 | 2485 | 2485 | 2485 | 2485 | 62 |
| 406 | 20240522 | 125300 | 584541900 | 2485 | 2485 | 2485 | 2485 | 24 |
| 407 | 20240522 | 125200 | 584482260 | 2485 | 2485 | 2485 | 2485 | 1 |
| 408 | 20240522 | 125100 | 584479775 | 2485 | 2485 | 2485 | 2485 | 0 |
| 409 | 20240522 | 125000 | 584479775 | 2485 | 2485 | 2485 | 2485 | 0 |
| 410 | 20240522 | 124900 | 584479775 | 2485 | 2485 | 2485 | 2485 | 2 |
| 411 | 20240522 | 124800 | 584474805 | 2480 | 2480 | 2480 | 2480 | 0 |
| 412 | 20240522 | 124700 | 584474805 | 2480 | 2480 | 2480 | 2480 | 20 |
| 413 | 20240522 | 124600 | 584425205 | 2485 | 2485 | 2485 | 2485 | 100 |
| 414 | 20240522 | 124500 | 584176705 | 2485 | 2485 | 2485 | 2485 | 11 |
| 415 | 20240522 | 124400 | 584149370 | 2490 | 2490 | 2490 | 2490 | 63 |
| 416 | 20240522 | 124300 | 583992500 | 2490 | 2490 | 2490 | 2490 | 150 |
| 417 | 20240522 | 124200 | 583619000 | 2485 | 2485 | 2485 | 2485 | 20 |
| 418 | 20240522 | 124100 | 583569300 | 2490 | 2490 | 2490 | 2490 | 0 |
| 419 | 20240522 | 124000 | 583569300 | 2490 | 2485 | 2490 | 2485 | 103 |
| 420 | 20240522 | 123900 | 583313185 | 2485 | 2485 | 2485 | 2485 | 29 |
| 421 | 20240522 | 123800 | 583241120 | 2490 | 2490 | 2490 | 2490 | 40 |
| 422 | 20240522 | 123700 | 583141520 | 2490 | 2490 | 2490 | 2490 | 0 |
| 423 | 20240522 | 123600 | 583141520 | 2490 | 2490 | 2490 | 2490 | 1 |
| 424 | 20240522 | 123500 | 583139030 | 2490 | 2480 | 2490 | 2480 | 31 |
| 425 | 20240522 | 123400 | 583061940 | 2490 | 2485 | 2490 | 2485 | 366 |
| 426 | 20240522 | 123300 | 582152425 | 2485 | 2485 | 2485 | 2485 | 15 |
| 427 | 20240522 | 123200 | 582115150 | 2485 | 2485 | 2485 | 2485 | 132 |
| 428 | 20240522 | 123100 | 581787130 | 2485 | 2485 | 2485 | 2485 | 324 |
| 429 | 20240522 | 123000 | 580981990 | 2485 | 2485 | 2485 | 2485 | 256 |
| 430 | 20240522 | 122900 | 580345830 | 2485 | 2485 | 2485 | 2485 | 303 |
| 431 | 20240522 | 122800 | 579592875 | 2485 | 2485 | 2485 | 2485 | 210 |
| 432 | 20240522 | 122700 | 579071025 | 2485 | 2485 | 2485 | 2485 | 201 |
| 433 | 20240522 | 122600 | 578571540 | 2485 | 2485 | 2485 | 2485 | 0 |
| 434 | 20240522 | 122500 | 578571540 | 2485 | 2485 | 2485 | 2485 | 300 |
| 435 | 20240522 | 122400 | 577826040 | 2485 | 2485 | 2485 | 2485 | 1 |
| 436 | 20240522 | 122300 | 577823555 | 2480 | 2480 | 2480 | 2480 | 500 |
| 437 | 20240522 | 122200 | 576583555 | 2485 | 2485 | 2485 | 2485 | 0 |
| 438 | 20240522 | 122100 | 576583555 | 2485 | 2485 | 2485 | 2485 | 207 |
| 439 | 20240522 | 122000 | 576069160 | 2485 | 2485 | 2485 | 2485 | 450 |
| 440 | 20240522 | 121900 | 574950910 | 2485 | 2480 | 2485 | 2480 | 94 |
| 441 | 20240522 | 121800 | 574717785 | 2485 | 2485 | 2485 | 2485 | 81 |
| 442 | 20240522 | 121700 | 574516500 | 2485 | 2485 | 2485 | 2485 | 0 |
| 443 | 20240522 | 121600 | 574516500 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 444 | 20240522 | 121500 | 572031500 | 2485 | 2485 | 2485 | 2485 | 0 |
| 445 | 20240522 | 121400 | 572031500 | 2485 | 2485 | 2485 | 2485 | 1311 |
| 446 | 20240522 | 121300 | 568773665 | 2485 | 2485 | 2485 | 2485 | 2 |
| 447 | 20240522 | 121200 | 568768695 | 2490 | 2490 | 2490 | 2490 | 0 |
| 448 | 20240522 | 121100 | 568768695 | 2490 | 2490 | 2490 | 2490 | 0 |
| 449 | 20240522 | 121000 | 568768695 | 2490 | 2490 | 2490 | 2490 | 3 |
| 450 | 20240522 | 120900 | 568761225 | 2490 | 2490 | 2490 | 2490 | 127 |
| 451 | 20240522 | 120800 | 568444995 | 2490 | 2490 | 2490 | 2490 | 7 |
| 452 | 20240522 | 120700 | 568427565 | 2490 | 2490 | 2490 | 2490 | 968 |
| 453 | 20240522 | 120600 | 566017245 | 2490 | 2490 | 2490 | 2490 | 24 |
| 454 | 20240522 | 120500 | 565957485 | 2490 | 2490 | 2490 | 2490 | 0 |
| 455 | 20240522 | 120400 | 565957485 | 2490 | 2490 | 2490 | 2490 | 0 |
| 456 | 20240522 | 120300 | 565957485 | 2490 | 2490 | 2490 | 2490 | 0 |
| 457 | 20240522 | 120200 | 565957485 | 2490 | 2490 | 2490 | 2490 | 2106 |
| 458 | 20240522 | 120100 | 560713545 | 2490 | 2480 | 2490 | 2480 | 638 |
| 459 | 20240522 | 120000 | 559131295 | 2485 | 2485 | 2485 | 2485 | 14 |
| 460 | 20240522 | 115900 | 559096505 | 2490 | 2490 | 2490 | 2490 | 0 |
| 461 | 20240522 | 115800 | 559096505 | 2490 | 2490 | 2490 | 2490 | 0 |
| 462 | 20240522 | 115700 | 559096505 | 2490 | 2490 | 2490 | 2490 | 0 |
| 463 | 20240522 | 115600 | 559096505 | 2490 | 2490 | 2490 | 2490 | 510 |
| 464 | 20240522 | 115500 | 557826605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 465 | 20240522 | 115400 | 557826605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 466 | 20240522 | 115300 | 557826605 | 2480 | 2480 | 2480 | 2480 | 500 |
| 467 | 20240522 | 115200 | 556586605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 468 | 20240522 | 115100 | 556586605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 469 | 20240522 | 115000 | 556586605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 470 | 20240522 | 114900 | 556586605 | 2480 | 2480 | 2480 | 2480 | 0 |
| 471 | 20240522 | 114800 | 556586605 | 2480 | 2480 | 2480 | 2480 | 1990 |
| 472 | 20240522 | 114700 | 551651405 | 2490 | 2490 | 2490 | 2490 | 0 |
| 473 | 20240522 | 114600 | 551651405 | 2490 | 2485 | 2490 | 2480 | 12 |
| 474 | 20240522 | 114500 | 551621585 | 2480 | 2490 | 2490 | 2480 | 12 |
| 475 | 20240522 | 114400 | 551591805 | 2480 | 2480 | 2480 | 2480 | 0 |
| 476 | 20240522 | 114300 | 551591805 | 2480 | 2480 | 2480 | 2480 | 1100 |
| 477 | 20240522 | 114200 | 548863805 | 2490 | 2490 | 2490 | 2490 | 21 |
| 478 | 20240522 | 114100 | 548811515 | 2490 | 2490 | 2490 | 2490 | 115 |
| 479 | 20240522 | 114000 | 548525165 | 2490 | 2490 | 2490 | 2490 | 0 |
| 480 | 20240522 | 113900 | 548525165 | 2490 | 2490 | 2490 | 2490 | 0 |
| 481 | 20240522 | 113800 | 548525165 | 2490 | 2490 | 2490 | 2490 | 200 |
| 482 | 20240522 | 113700 | 548027165 | 2490 | 2490 | 2490 | 2490 | 8 |
| 483 | 20240522 | 113600 | 548007245 | 2485 | 2485 | 2485 | 2485 | 1306 |
| 484 | 20240522 | 113500 | 544761835 | 2485 | 2485 | 2485 | 2485 | 110 |
| 485 | 20240522 | 113400 | 544488485 | 2485 | 2485 | 2485 | 2485 | 333 |
| 486 | 20240522 | 113300 | 543660980 | 2485 | 2485 | 2485 | 2485 | 0 |
| 487 | 20240522 | 113200 | 543660980 | 2485 | 2485 | 2485 | 2485 | 0 |
| 488 | 20240522 | 113100 | 543660980 | 2485 | 2485 | 2485 | 2485 | 301 |
| 489 | 20240522 | 113000 | 542912995 | 2485 | 2485 | 2485 | 2485 | 194 |
| 490 | 20240522 | 112900 | 542430905 | 2485 | 2485 | 2485 | 2485 | 217 |
| 491 | 20240522 | 112800 | 541891660 | 2490 | 2490 | 2490 | 2490 | 0 |
| 492 | 20240522 | 112700 | 541891660 | 2490 | 2485 | 2490 | 2480 | 2308 |
| 493 | 20240522 | 112600 | 536163275 | 2490 | 2490 | 2490 | 2490 | 2 |
| 494 | 20240522 | 112500 | 536158295 | 2485 | 2485 | 2485 | 2485 | 100 |
| 495 | 20240522 | 112400 | 535909795 | 2490 | 2490 | 2490 | 2490 | 25 |
| 496 | 20240522 | 112300 | 535847545 | 2490 | 2490 | 2490 | 2490 | 0 |
| 497 | 20240522 | 112200 | 535847545 | 2490 | 2490 | 2490 | 2490 | 0 |
| 498 | 20240522 | 112100 | 535847545 | 2490 | 2485 | 2490 | 2485 | 11308 |
| 499 | 20240522 | 112000 | 507742140 | 2490 | 2485 | 2490 | 2485 | 8285 |
| 500 | 20240522 | 111900 | 487141145 | 2485 | 2480 | 2485 | 2480 | 51 |
| 501 | 20240522 | 111800 | 487014660 | 2485 | 2485 | 2485 | 2485 | 1 |
| 502 | 20240522 | 111700 | 487012175 | 2485 | 2480 | 2485 | 2480 | 239 |
| 503 | 20240522 | 111600 | 486419435 | 2480 | 2480 | 2480 | 2480 | 1215 |
| 504 | 20240522 | 111500 | 483406235 | 2480 | 2480 | 2480 | 2480 | 248 |
| 505 | 20240522 | 111400 | 482791195 | 2480 | 2480 | 2480 | 2480 | 402 |
| 506 | 20240522 | 111300 | 481794235 | 2480 | 2480 | 2480 | 2475 | 1968 |
| 507 | 20240522 | 111200 | 476923425 | 2480 | 2480 | 2485 | 2480 | 17 |
| 508 | 20240522 | 111100 | 476881260 | 2485 | 2480 | 2485 | 2475 | 4643 |
| 509 | 20240522 | 111000 | 465376605 | 2480 | 2480 | 2480 | 2480 | 501 |
| 510 | 20240522 | 110900 | 464134125 | 2480 | 2480 | 2480 | 2480 | 9 |
| 511 | 20240522 | 110800 | 464111805 | 2480 | 2480 | 2480 | 2480 | 6 |
| 512 | 20240522 | 110700 | 464096925 | 2480 | 2480 | 2480 | 2480 | 0 |
| 513 | 20240522 | 110600 | 464096925 | 2480 | 2480 | 2480 | 2480 | 8 |
| 514 | 20240522 | 110500 | 464077085 | 2480 | 2475 | 2480 | 2475 | 6 |
| 515 | 20240522 | 110400 | 464062230 | 2480 | 2480 | 2480 | 2480 | 1 |
| 516 | 20240522 | 110300 | 464059750 | 2480 | 2480 | 2480 | 2480 | 131 |
| 517 | 20240522 | 110200 | 463734870 | 2485 | 2480 | 2485 | 2480 | 33 |
| 518 | 20240522 | 110100 | 463652880 | 2480 | 2480 | 2480 | 2480 | 517 |
| 519 | 20240522 | 110000 | 462370720 | 2480 | 2480 | 2480 | 2480 | 0 |
| 520 | 20240522 | 105900 | 462370720 | 2480 | 2480 | 2480 | 2480 | 100 |
| 521 | 20240522 | 105800 | 462122720 | 2480 | 2480 | 2480 | 2480 | 100 |
| 522 | 20240522 | 105700 | 461874720 | 2480 | 2480 | 2480 | 2480 | 961 |
| 523 | 20240522 | 105600 | 459491440 | 2480 | 2480 | 2480 | 2480 | 100 |
| 524 | 20240522 | 105500 | 459243440 | 2480 | 2480 | 2480 | 2480 | 0 |
| 525 | 20240522 | 105400 | 459243440 | 2480 | 2480 | 2480 | 2480 | 2286 |
| 526 | 20240522 | 105300 | 453574160 | 2480 | 2485 | 2485 | 2480 | 150 |
| 527 | 20240522 | 105200 | 453201910 | 2485 | 2480 | 2485 | 2480 | 240 |
| 528 | 20240522 | 105100 | 452606510 | 2485 | 2485 | 2485 | 2485 | 104 |
| 529 | 20240522 | 105000 | 452348070 | 2485 | 2485 | 2485 | 2485 | 1 |
| 530 | 20240522 | 104900 | 452345585 | 2475 | 2480 | 2480 | 2475 | 105 |
| 531 | 20240522 | 104800 | 452085210 | 2480 | 2485 | 2485 | 2480 | 5621 |
| 532 | 20240522 | 104700 | 438144865 | 2490 | 2485 | 2490 | 2485 | 210 |
| 533 | 20240522 | 104600 | 437622380 | 2485 | 2485 | 2485 | 2485 | 624 |
| 534 | 20240522 | 104500 | 436071740 | 2485 | 2485 | 2485 | 2485 | 0 |
| 535 | 20240522 | 104400 | 436071740 | 2485 | 2485 | 2485 | 2485 | 0 |
| 536 | 20240522 | 104300 | 436071740 | 2485 | 2485 | 2485 | 2485 | 223 |
| 537 | 20240522 | 104200 | 435517585 | 2485 | 2480 | 2485 | 2480 | 76 |
| 538 | 20240522 | 104100 | 435328730 | 2490 | 2480 | 2490 | 2480 | 849 |
| 539 | 20240522 | 104000 | 433223200 | 2485 | 2480 | 2485 | 2480 | 2987 |
| 540 | 20240522 | 103900 | 425801545 | 2480 | 2480 | 2480 | 2480 | 100 |
| 541 | 20240522 | 103800 | 425553545 | 2480 | 2480 | 2480 | 2480 | 18 |
| 542 | 20240522 | 103700 | 425508905 | 2480 | 2480 | 2480 | 2480 | 103 |
| 543 | 20240522 | 103600 | 425253465 | 2480 | 2480 | 2480 | 2480 | 83 |
| 544 | 20240522 | 103500 | 425047625 | 2480 | 2480 | 2480 | 2480 | 5 |
| 545 | 20240522 | 103400 | 425035225 | 2485 | 2485 | 2485 | 2485 | 2 |
| 546 | 20240522 | 103300 | 425030255 | 2485 | 2485 | 2485 | 2485 | 168 |
| 547 | 20240522 | 103200 | 424612775 | 2480 | 2480 | 2480 | 2480 | 250 |
| 548 | 20240522 | 103100 | 423992775 | 2480 | 2480 | 2480 | 2480 | 100 |
| 549 | 20240522 | 103000 | 423744775 | 2480 | 2480 | 2480 | 2480 | 99 |
| 550 | 20240522 | 102900 | 423499255 | 2480 | 2480 | 2480 | 2480 | 1 |
| 551 | 20240522 | 102800 | 423496775 | 2475 | 2475 | 2475 | 2470 | 3030 |
| 552 | 20240522 | 102700 | 416010725 | 2475 | 2480 | 2480 | 2475 | 152 |
| 553 | 20240522 | 102600 | 415633905 | 2480 | 2480 | 2480 | 2480 | 2430 |
| 554 | 20240522 | 102500 | 409607505 | 2480 | 2480 | 2480 | 2480 | 900 |
| 555 | 20240522 | 102400 | 407375505 | 2475 | 2475 | 2475 | 2475 | 1250 |
| 556 | 20240522 | 102300 | 404281755 | 2475 | 2480 | 2485 | 2475 | 730 |
| 557 | 20240522 | 102200 | 402472855 | 2485 | 2485 | 2485 | 2485 | 0 |
| 558 | 20240522 | 102100 | 402472855 | 2485 | 2470 | 2485 | 2470 | 273 |
| 559 | 20240522 | 102000 | 401796910 | 2485 | 2485 | 2485 | 2485 | 1 |
| 560 | 20240522 | 101900 | 401794425 | 2475 | 2475 | 2475 | 2475 | 481 |
| 561 | 20240522 | 101800 | 400603950 | 2470 | 2475 | 2475 | 2470 | 219 |
| 562 | 20240522 | 101700 | 400062925 | 2480 | 2480 | 2480 | 2475 | 4747 |
| 563 | 20240522 | 101600 | 388301265 | 2480 | 2475 | 2480 | 2475 | 253 |
| 564 | 20240522 | 101500 | 387674155 | 2480 | 2480 | 2480 | 2480 | 0 |
| 565 | 20240522 | 101400 | 387674155 | 2480 | 2480 | 2485 | 2480 | 72 |
| 566 | 20240522 | 101300 | 387495590 | 2485 | 2485 | 2485 | 2485 | 0 |
| 567 | 20240522 | 101200 | 387495590 | 2485 | 2485 | 2485 | 2485 | 2 |
| 568 | 20240522 | 101100 | 387490620 | 2485 | 2480 | 2485 | 2480 | 1403 |
| 569 | 20240522 | 101000 | 384009660 | 2485 | 2485 | 2485 | 2485 | 505 |
| 570 | 20240522 | 100900 | 382754735 | 2485 | 2485 | 2485 | 2485 | 4 |
| 571 | 20240522 | 100800 | 382744795 | 2485 | 2480 | 2485 | 2480 | 853 |
| 572 | 20240522 | 100700 | 380628715 | 2480 | 2475 | 2480 | 2470 | 2628 |
| 573 | 20240522 | 100600 | 374126115 | 2475 | 2470 | 2475 | 2470 | 237 |
| 574 | 20240522 | 100500 | 373540555 | 2470 | 2475 | 2475 | 2470 | 33 |
| 575 | 20240522 | 100400 | 373459035 | 2475 | 2470 | 2475 | 2460 | 307 |
| 576 | 20240522 | 100300 | 372701585 | 2470 | 2470 | 2475 | 2470 | 5052 |
| 577 | 20240522 | 100200 | 360223130 | 2475 | 2470 | 2475 | 2470 | 51 |
| 578 | 20240522 | 100100 | 360097145 | 2475 | 2475 | 2475 | 2475 | 1 |
| 579 | 20240522 | 100000 | 360094670 | 2475 | 2475 | 2475 | 2475 | 53 |
| 580 | 20240522 | 095900 | 359963495 | 2475 | 2475 | 2475 | 2475 | 103 |
| 581 | 20240522 | 095800 | 359708570 | 2470 | 2470 | 2470 | 2470 | 821 |
| 582 | 20240522 | 095700 | 357680700 | 2470 | 2470 | 2470 | 2470 | 104 |
| 583 | 20240522 | 095600 | 357423820 | 2470 | 2470 | 2470 | 2470 | 12 |
| 584 | 20240522 | 095500 | 357394180 | 2470 | 2470 | 2470 | 2460 | 124 |
| 585 | 20240522 | 095400 | 357088900 | 2460 | 2470 | 2470 | 2460 | 519 |
| 586 | 20240522 | 095300 | 355811990 | 2470 | 2470 | 2470 | 2465 | 102 |
| 587 | 20240522 | 095200 | 355560550 | 2470 | 2465 | 2470 | 2465 | 3 |
| 588 | 20240522 | 095100 | 355553145 | 2470 | 2470 | 2470 | 2470 | 1 |
| 589 | 20240522 | 095000 | 355550675 | 2470 | 2465 | 2470 | 2460 | 3595 |
| 590 | 20240522 | 094900 | 346704935 | 2470 | 2470 | 2470 | 2460 | 348 |
| 591 | 20240522 | 094800 | 345845475 | 2475 | 2475 | 2475 | 2455 | 236 |
| 592 | 20240522 | 094700 | 345265455 | 2455 | 2475 | 2475 | 2455 | 4620 |
| 593 | 20240522 | 094600 | 333900020 | 2475 | 2475 | 2475 | 2465 | 3599 |
| 594 | 20240522 | 094500 | 325028465 | 2475 | 2470 | 2475 | 2470 | 973 |
| 595 | 20240522 | 094400 | 322625145 | 2480 | 2475 | 2480 | 2475 | 1077 |
| 596 | 20240522 | 094300 | 319959550 | 2475 | 2480 | 2480 | 2475 | 544 |
| 597 | 20240522 | 094200 | 318610935 | 2470 | 2470 | 2480 | 2470 | 240 |
| 598 | 20240522 | 094100 | 318017095 | 2470 | 2475 | 2480 | 2470 | 1223 |
| 599 | 20240522 | 094000 | 314990255 | 2475 | 2475 | 2475 | 2465 | 2593 |
| 600 | 20240522 | 093900 | 308585575 | 2470 | 2470 | 2470 | 2470 | 10 |
| 601 | 20240522 | 093800 | 308560875 | 2470 | 2470 | 2470 | 2470 | 4481 |
| 602 | 20240522 | 093700 | 297492805 | 2475 | 2490 | 2490 | 2475 | 31995 |
| 603 | 20240522 | 093600 | 218070280 | 2495 | 2495 | 2495 | 2490 | 2297 |
| 604 | 20240522 | 093500 | 212350225 | 2495 | 2490 | 2495 | 2490 | 870 |
| 605 | 20240522 | 093400 | 210179915 | 2495 | 2495 | 2495 | 2495 | 522 |
| 606 | 20240522 | 093300 | 208877525 | 2495 | 2495 | 2495 | 2495 | 999 |
| 607 | 20240522 | 093200 | 206385020 | 2500 | 2495 | 2500 | 2495 | 895 |
| 608 | 20240522 | 093100 | 204151495 | 2500 | 2500 | 2500 | 2500 | 1 |
| 609 | 20240522 | 093000 | 204148995 | 2495 | 2480 | 2495 | 2480 | 3285 |
| 610 | 20240522 | 092900 | 195975960 | 2490 | 2485 | 2490 | 2485 | 22 |
| 611 | 20240522 | 092800 | 195921185 | 2480 | 2490 | 2490 | 2480 | 2653 |
| 612 | 20240522 | 092700 | 189322195 | 2485 | 2485 | 2485 | 2485 | 91 |
| 613 | 20240522 | 092600 | 189096060 | 2485 | 2485 | 2485 | 2485 | 416 |
| 614 | 20240522 | 092500 | 188062300 | 2490 | 2485 | 2490 | 2480 | 267 |
| 615 | 20240522 | 092400 | 187398540 | 2485 | 2480 | 2485 | 2480 | 2457 |
| 616 | 20240522 | 092300 | 181305175 | 2480 | 2485 | 2485 | 2480 | 832 |
| 617 | 20240522 | 092200 | 179241635 | 2485 | 2485 | 2485 | 2485 | 160 |
| 618 | 20240522 | 092100 | 178844035 | 2485 | 2485 | 2485 | 2485 | 0 |
| 619 | 20240522 | 092000 | 178844035 | 2485 | 2485 | 2490 | 2480 | 19 |
| 620 | 20240522 | 091900 | 178796855 | 2480 | 2480 | 2480 | 2480 | 2000 |
| 621 | 20240522 | 091800 | 173836855 | 2475 | 2480 | 2480 | 2475 | 3059 |
| 622 | 20240522 | 091700 | 166257415 | 2480 | 2485 | 2485 | 2480 | 3153 |
| 623 | 20240522 | 091600 | 158434955 | 2480 | 2485 | 2485 | 2480 | 3 |
| 624 | 20240522 | 091500 | 158427505 | 2485 | 2485 | 2485 | 2480 | 2118 |
| 625 | 20240522 | 091400 | 153172940 | 2485 | 2490 | 2490 | 2485 | 2176 |
| 626 | 20240522 | 091300 | 147761460 | 2490 | 2490 | 2490 | 2485 | 91 |
| 627 | 20240522 | 091200 | 147534875 | 2490 | 2485 | 2490 | 2485 | 417 |
| 628 | 20240522 | 091100 | 146496550 | 2490 | 2490 | 2490 | 2490 | 1188 |
| 629 | 20240522 | 091000 | 143538430 | 2485 | 2480 | 2485 | 2475 | 3467 |
| 630 | 20240522 | 090900 | 134945145 | 2475 | 2475 | 2475 | 2475 | 1141 |
| 631 | 20240522 | 090800 | 132121170 | 2480 | 2480 | 2480 | 2480 | 1152 |
| 632 | 20240522 | 090700 | 129264210 | 2480 | 2480 | 2480 | 2480 | 548 |
| 633 | 20240522 | 090600 | 127905170 | 2480 | 2485 | 2485 | 2480 | 521 |
| 634 | 20240522 | 090500 | 126610885 | 2480 | 2480 | 2480 | 2480 | 2334 |
| 635 | 20240522 | 090400 | 120822565 | 2480 | 2490 | 2490 | 2480 | 241 |
| 636 | 20240522 | 090300 | 120224685 | 2490 | 2475 | 2490 | 2475 | 1391 |
| 637 | 20240522 | 090200 | 116761320 | 2480 | 2475 | 2480 | 2470 | 2179 |
| 638 | 20240522 | 090100 | 111359065 | 2475 | 2495 | 2495 | 2475 | 4986 |
| 639 | 20240522 | 090000 | 98983090 | 2485 | 2480 | 2490 | 2480 | 39903 |