29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 3 | 20240522 | 185400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20240522 | 185300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20240522 | 185200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20240522 | 185100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20240522 | 185000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20240522 | 184900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20240522 | 184800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20240522 | 184700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20240522 | 184600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20240522 | 184500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20240522 | 184400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20240522 | 184300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20240522 | 184200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20240522 | 184100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20240522 | 184000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20240522 | 183900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20240522 | 183800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20240522 | 183700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20240522 | 183600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20240522 | 183500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20240522 | 183400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20240522 | 183300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20240522 | 183200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20240522 | 183100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20240522 | 183000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20240522 | 182900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20240522 | 182800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20240522 | 182700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20240522 | 182600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20240522 | 182500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 33 | 20240522 | 182400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20240522 | 182300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20240522 | 182200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20240522 | 182100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20240522 | 182000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20240522 | 181900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20240522 | 181800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20240522 | 181700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20240522 | 181600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20240522 | 181500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20240522 | 181400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20240522 | 181300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20240522 | 181200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20240522 | 181100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20240522 | 181000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20240522 | 180900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20240522 | 180800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20240522 | 180700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20240522 | 180600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20240522 | 180500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20240522 | 180400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20240522 | 180300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20240522 | 180200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20240522 | 180100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20240522 | 180000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20240522 | 175900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20240522 | 175800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20240522 | 175700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20240522 | 175600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20240522 | 175500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 63 | 20240522 | 175400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20240522 | 175300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20240522 | 175200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20240522 | 175100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20240522 | 175000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20240522 | 174900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20240522 | 174800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20240522 | 174700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20240522 | 174600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20240522 | 174500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20240522 | 174400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20240522 | 174300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20240522 | 174200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20240522 | 174100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20240522 | 174000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20240522 | 173900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20240522 | 173800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20240522 | 173700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20240522 | 173600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20240522 | 173500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20240522 | 173400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20240522 | 173300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20240522 | 173200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20240522 | 173100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20240522 | 173000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20240522 | 172900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20240522 | 172800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20240522 | 172700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20240522 | 172600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20240522 | 172500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 93 | 20240522 | 172400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20240522 | 172300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20240522 | 172200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20240522 | 172100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20240522 | 172000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20240522 | 171900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20240522 | 171800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20240522 | 171700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20240522 | 171600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20240522 | 171500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20240522 | 171400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20240522 | 171300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20240522 | 171200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20240522 | 171100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20240522 | 171000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20240522 | 170900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20240522 | 170800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20240522 | 170700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20240522 | 170600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20240522 | 170500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20240522 | 170400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20240522 | 170300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20240522 | 170200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20240522 | 170100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20240522 | 170000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20240522 | 165900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20240522 | 165800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20240522 | 165700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20240522 | 165600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20240522 | 165500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 123 | 20240522 | 165400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20240522 | 165300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20240522 | 165200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20240522 | 165100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20240522 | 165000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20240522 | 164900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20240522 | 164800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20240522 | 164700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20240522 | 164600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20240522 | 164500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20240522 | 164400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20240522 | 164300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20240522 | 164200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20240522 | 164100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20240522 | 164000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20240522 | 163900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20240522 | 163800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20240522 | 163700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20240522 | 163600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20240522 | 163500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20240522 | 163400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20240522 | 163300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20240522 | 163200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20240522 | 163100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20240522 | 163000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20240522 | 162900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20240522 | 162800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20240522 | 162700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20240522 | 162600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20240522 | 162500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 153 | 20240522 | 162400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20240522 | 162300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20240522 | 162200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20240522 | 162100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20240522 | 162000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20240522 | 161900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20240522 | 161800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20240522 | 161700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20240522 | 161600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20240522 | 161500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20240522 | 161400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20240522 | 161300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20240522 | 161200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20240522 | 161100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20240522 | 161000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20240522 | 160900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20240522 | 160800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20240522 | 160700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20240522 | 160600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20240522 | 160500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20240522 | 160400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20240522 | 160300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20240522 | 160200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20240522 | 160100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20240522 | 160000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20240522 | 155900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20240522 | 155800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20240522 | 155700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20240522 | 155600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20240522 | 155500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 183 | 20240522 | 155400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20240522 | 155300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20240522 | 155200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20240522 | 155100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20240522 | 155000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20240522 | 154900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20240522 | 154800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20240522 | 154700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20240522 | 154600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20240522 | 154500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20240522 | 154400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20240522 | 154300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20240522 | 154200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20240522 | 154100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20240522 | 154000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20240522 | 153900 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20240522 | 153800 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20240522 | 153700 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20240522 | 153600 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20240522 | 153500 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20240522 | 153400 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20240522 | 153300 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20240522 | 153200 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20240522 | 153100 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20240522 | 153000 | 2242889665 | 4830 | 4830 | 4830 | 4830 | 7013 |
| 208 | 20240522 | 152900 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 209 | 20240522 | 152800 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 210 | 20240522 | 152700 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 211 | 20240522 | 152600 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 212 | 20240522 | 152500 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 213 | 20240522 | 152400 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 214 | 20240522 | 152300 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 215 | 20240522 | 152200 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 216 | 20240522 | 152100 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 217 | 20240522 | 152000 | 2209016875 | 4835 | 4835 | 4835 | 4835 | 0 |
| 218 | 20240522 | 151900 | 2209016875 | 4835 | 4815 | 4835 | 4815 | 44 |
| 219 | 20240522 | 151800 | 2208804615 | 4840 | 4815 | 4840 | 4815 | 60 |
| 220 | 20240522 | 151700 | 2208515365 | 4820 | 4810 | 4820 | 4810 | 172 |
| 221 | 20240522 | 151600 | 2207688025 | 4810 | 4810 | 4815 | 4810 | 1635 |
| 222 | 20240522 | 151500 | 2199823565 | 4810 | 4810 | 4810 | 4810 | 400 |
| 223 | 20240522 | 151400 | 2197899565 | 4810 | 4815 | 4820 | 4810 | 3305 |
| 224 | 20240522 | 151300 | 2182001965 | 4810 | 4815 | 4815 | 4810 | 114 |
| 225 | 20240522 | 151200 | 2181453515 | 4810 | 4815 | 4815 | 4810 | 2942 |
| 226 | 20240522 | 151100 | 2167300150 | 4820 | 4820 | 4820 | 4820 | 19 |
| 227 | 20240522 | 151000 | 2167208570 | 4830 | 4830 | 4830 | 4830 | 10 |
| 228 | 20240522 | 150900 | 2167160270 | 4830 | 4830 | 4830 | 4830 | 188 |
| 229 | 20240522 | 150800 | 2166252230 | 4830 | 4820 | 4830 | 4820 | 229 |
| 230 | 20240522 | 150700 | 2165146625 | 4820 | 4820 | 4820 | 4820 | 31 |
| 231 | 20240522 | 150600 | 2164997205 | 4825 | 4815 | 4825 | 4815 | 664 |
| 232 | 20240522 | 150500 | 2161800035 | 4820 | 4820 | 4820 | 4820 | 1 |
| 233 | 20240522 | 150400 | 2161795215 | 4820 | 4820 | 4820 | 4820 | 542 |
| 234 | 20240522 | 150300 | 2159182775 | 4820 | 4820 | 4820 | 4820 | 449 |
| 235 | 20240522 | 150200 | 2157018595 | 4835 | 4835 | 4835 | 4835 | 2 |
| 236 | 20240522 | 150100 | 2157008925 | 4820 | 4820 | 4820 | 4820 | 0 |
| 237 | 20240522 | 150000 | 2157008925 | 4820 | 4820 | 4820 | 4820 | 24 |
| 238 | 20240522 | 145900 | 2156893245 | 4820 | 4820 | 4820 | 4820 | 506 |
| 239 | 20240522 | 145800 | 2154454325 | 4815 | 4815 | 4815 | 4815 | 97 |
| 240 | 20240522 | 145700 | 2153987270 | 4820 | 4820 | 4820 | 4820 | 20 |
| 241 | 20240522 | 145600 | 2153890870 | 4820 | 4825 | 4830 | 4820 | 1040 |
| 242 | 20240522 | 145500 | 2148875295 | 4840 | 4840 | 4840 | 4840 | 0 |
| 243 | 20240522 | 145400 | 2148875295 | 4840 | 4830 | 4840 | 4830 | 200 |
| 244 | 20240522 | 145300 | 2147908175 | 4825 | 4830 | 4830 | 4825 | 2 |
| 245 | 20240522 | 145200 | 2147898520 | 4830 | 4830 | 4830 | 4830 | 910 |
| 246 | 20240522 | 145100 | 2143503220 | 4830 | 4830 | 4830 | 4830 | 1015 |
| 247 | 20240522 | 145000 | 2138600770 | 4820 | 4825 | 4825 | 4820 | 319 |
| 248 | 20240522 | 144900 | 2137062430 | 4825 | 4825 | 4825 | 4825 | 121 |
| 249 | 20240522 | 144800 | 2136478605 | 4835 | 4825 | 4835 | 4825 | 104 |
| 250 | 20240522 | 144700 | 2135976795 | 4825 | 4825 | 4825 | 4825 | 316 |
| 251 | 20240522 | 144600 | 2134452095 | 4825 | 4825 | 4825 | 4825 | 1 |
| 252 | 20240522 | 144500 | 2134447270 | 4825 | 4825 | 4825 | 4825 | 9 |
| 253 | 20240522 | 144400 | 2134403845 | 4820 | 4820 | 4820 | 4820 | 63 |
| 254 | 20240522 | 144300 | 2134100185 | 4820 | 4825 | 4825 | 4820 | 2527 |
| 255 | 20240522 | 144200 | 2121918880 | 4825 | 4835 | 4835 | 4825 | 167 |
| 256 | 20240522 | 144100 | 2121112505 | 4835 | 4835 | 4835 | 4835 | 26 |
| 257 | 20240522 | 144000 | 2120986795 | 4835 | 4835 | 4835 | 4835 | 159 |
| 258 | 20240522 | 143900 | 2120218030 | 4840 | 4840 | 4840 | 4840 | 66 |
| 259 | 20240522 | 143800 | 2119898590 | 4840 | 4840 | 4840 | 4840 | 18 |
| 260 | 20240522 | 143700 | 2119811470 | 4835 | 4835 | 4835 | 4835 | 0 |
| 261 | 20240522 | 143600 | 2119811470 | 4835 | 4835 | 4835 | 4835 | 239 |
| 262 | 20240522 | 143500 | 2118655905 | 4850 | 4850 | 4850 | 4850 | 0 |
| 263 | 20240522 | 143400 | 2118655905 | 4850 | 4820 | 4850 | 4820 | 1551 |
| 264 | 20240522 | 143300 | 2111177810 | 4820 | 4810 | 4820 | 4810 | 737 |
| 265 | 20240522 | 143200 | 2107632170 | 4820 | 4820 | 4820 | 4820 | 44 |
| 266 | 20240522 | 143100 | 2107420090 | 4815 | 4820 | 4820 | 4815 | 290 |
| 267 | 20240522 | 143000 | 2106023400 | 4825 | 4825 | 4825 | 4810 | 1663 |
| 268 | 20240522 | 142900 | 2098021360 | 4815 | 4825 | 4825 | 4815 | 14 |
| 269 | 20240522 | 142800 | 2097953910 | 4825 | 4815 | 4825 | 4815 | 26 |
| 270 | 20240522 | 142700 | 2097828710 | 4830 | 4830 | 4830 | 4830 | 0 |
| 271 | 20240522 | 142600 | 2097828710 | 4830 | 4815 | 4830 | 4810 | 827 |
| 272 | 20240522 | 142500 | 2093847130 | 4835 | 4820 | 4835 | 4815 | 3889 |
| 273 | 20240522 | 142400 | 2075117575 | 4820 | 4830 | 4830 | 4820 | 4545 |
| 274 | 20240522 | 142300 | 2053199730 | 4830 | 4835 | 4835 | 4830 | 2007 |
| 275 | 20240522 | 142200 | 2043500670 | 4835 | 4835 | 4835 | 4835 | 400 |
| 276 | 20240522 | 142100 | 2041566670 | 4835 | 4840 | 4840 | 4835 | 400 |
| 277 | 20240522 | 142000 | 2039632555 | 4835 | 4850 | 4850 | 4835 | 2403 |
| 278 | 20240522 | 141900 | 2027996265 | 4850 | 4850 | 4850 | 4850 | 1134 |
| 279 | 20240522 | 141800 | 2022496365 | 4855 | 4860 | 4860 | 4855 | 2065 |
| 280 | 20240522 | 141700 | 2012464600 | 4865 | 4865 | 4865 | 4865 | 34 |
| 281 | 20240522 | 141600 | 2012299190 | 4860 | 4865 | 4865 | 4860 | 126 |
| 282 | 20240522 | 141500 | 2011686730 | 4865 | 4865 | 4865 | 4865 | 16 |
| 283 | 20240522 | 141400 | 2011608890 | 4865 | 4865 | 4865 | 4865 | 2492 |
| 284 | 20240522 | 141300 | 1999485310 | 4870 | 4870 | 4870 | 4870 | 222 |
| 285 | 20240522 | 141200 | 1998404170 | 4870 | 4875 | 4875 | 4870 | 410 |
| 286 | 20240522 | 141100 | 1996405425 | 4875 | 4875 | 4875 | 4875 | 63 |
| 287 | 20240522 | 141000 | 1996098300 | 4875 | 4875 | 4875 | 4875 | 95 |
| 288 | 20240522 | 140900 | 1995635175 | 4865 | 4870 | 4870 | 4865 | 110 |
| 289 | 20240522 | 140800 | 1995099975 | 4865 | 4870 | 4870 | 4865 | 2420 |
| 290 | 20240522 | 140700 | 1983321580 | 4870 | 4875 | 4875 | 4870 | 1075 |
| 291 | 20240522 | 140600 | 1978081455 | 4875 | 4880 | 4880 | 4875 | 1121 |
| 292 | 20240522 | 140500 | 1972615975 | 4880 | 4885 | 4890 | 4880 | 6004 |
| 293 | 20240522 | 140400 | 1943312805 | 4885 | 4885 | 4885 | 4885 | 0 |
| 294 | 20240522 | 140300 | 1943312805 | 4885 | 4885 | 4885 | 4885 | 467 |
| 295 | 20240522 | 140200 | 1941031510 | 4885 | 4895 | 4900 | 4885 | 2941 |
| 296 | 20240522 | 140100 | 1926627355 | 4895 | 4890 | 4900 | 4890 | 6164 |
| 297 | 20240522 | 140000 | 1896427990 | 4890 | 4885 | 4900 | 4885 | 14110 |
| 298 | 20240522 | 135900 | 1827373150 | 4880 | 4880 | 4880 | 4880 | 0 |
| 299 | 20240522 | 135800 | 1827373150 | 4880 | 4880 | 4880 | 4880 | 408 |
| 300 | 20240522 | 135700 | 1825382110 | 4880 | 4880 | 4880 | 4880 | 3 |
| 301 | 20240522 | 135600 | 1825367470 | 4875 | 4880 | 4880 | 4875 | 250 |
| 302 | 20240522 | 135500 | 1824148715 | 4875 | 4875 | 4875 | 4875 | 0 |
| 303 | 20240522 | 135400 | 1824148715 | 4875 | 4875 | 4880 | 4875 | 2941 |
| 304 | 20240522 | 135300 | 1809798135 | 4880 | 4875 | 4880 | 4875 | 164 |
| 305 | 20240522 | 135200 | 1808998595 | 4870 | 4870 | 4870 | 4870 | 20 |
| 306 | 20240522 | 135100 | 1808901195 | 4870 | 4870 | 4870 | 4870 | 214 |
| 307 | 20240522 | 135000 | 1807859015 | 4860 | 4865 | 4865 | 4860 | 1920 |
| 308 | 20240522 | 134900 | 1798527210 | 4865 | 4865 | 4865 | 4860 | 380 |
| 309 | 20240522 | 134800 | 1796678610 | 4865 | 4865 | 4865 | 4865 | 663 |
| 310 | 20240522 | 134700 | 1793453115 | 4870 | 4865 | 4870 | 4865 | 3984 |
| 311 | 20240522 | 134600 | 1774070945 | 4865 | 4870 | 4870 | 4865 | 579 |
| 312 | 20240522 | 134500 | 1771251960 | 4880 | 4880 | 4880 | 4880 | 41 |
| 313 | 20240522 | 134400 | 1771051880 | 4880 | 4870 | 4880 | 4870 | 1898 |
| 314 | 20240522 | 134300 | 1761808600 | 4870 | 4870 | 4870 | 4870 | 210 |
| 315 | 20240522 | 134200 | 1760785900 | 4880 | 4885 | 4885 | 4880 | 965 |
| 316 | 20240522 | 134100 | 1756071955 | 4885 | 4885 | 4885 | 4885 | 9 |
| 317 | 20240522 | 134000 | 1756027990 | 4885 | 4885 | 4885 | 4880 | 23 |
| 318 | 20240522 | 133900 | 1755915735 | 4870 | 4870 | 4870 | 4870 | 0 |
| 319 | 20240522 | 133800 | 1755915735 | 4870 | 4870 | 4870 | 4870 | 0 |
| 320 | 20240522 | 133700 | 1755915735 | 4870 | 4870 | 4870 | 4870 | 25 |
| 321 | 20240522 | 133600 | 1755793985 | 4870 | 4870 | 4870 | 4870 | 0 |
| 322 | 20240522 | 133500 | 1755793985 | 4870 | 4870 | 4870 | 4870 | 100 |
| 323 | 20240522 | 133400 | 1755306985 | 4885 | 4885 | 4885 | 4885 | 809 |
| 324 | 20240522 | 133300 | 1751355020 | 4885 | 4880 | 4885 | 4880 | 2 |
| 325 | 20240522 | 133200 | 1751345255 | 4885 | 4885 | 4890 | 4885 | 13 |
| 326 | 20240522 | 133100 | 1751281715 | 4890 | 4860 | 4890 | 4855 | 11841 |
| 327 | 20240522 | 133000 | 1693647710 | 4865 | 4860 | 4865 | 4860 | 2521 |
| 328 | 20240522 | 132900 | 1681395545 | 4860 | 4865 | 4865 | 4860 | 1170 |
| 329 | 20240522 | 132800 | 1675709245 | 4865 | 4860 | 4865 | 4860 | 632 |
| 330 | 20240522 | 132700 | 1672634765 | 4865 | 4865 | 4865 | 4860 | 730 |
| 331 | 20240522 | 132600 | 1669083680 | 4865 | 4870 | 4870 | 4865 | 230 |
| 332 | 20240522 | 132500 | 1667963675 | 4870 | 4870 | 4870 | 4870 | 507 |
| 333 | 20240522 | 132400 | 1665494585 | 4875 | 4875 | 4875 | 4875 | 2170 |
| 334 | 20240522 | 132300 | 1654915835 | 4875 | 4875 | 4875 | 4875 | 2260 |
| 335 | 20240522 | 132200 | 1643898335 | 4875 | 4870 | 4875 | 4870 | 519 |
| 336 | 20240522 | 132100 | 1641368250 | 4860 | 4860 | 4860 | 4860 | 1283 |
| 337 | 20240522 | 132000 | 1635132870 | 4860 | 4865 | 4865 | 4860 | 2065 |
| 338 | 20240522 | 131900 | 1625092590 | 4865 | 4865 | 4870 | 4865 | 430 |
| 339 | 20240522 | 131800 | 1623000090 | 4870 | 4875 | 4875 | 4870 | 959 |
| 340 | 20240522 | 131700 | 1618329320 | 4875 | 4880 | 4880 | 4875 | 153 |
| 341 | 20240522 | 131600 | 1617583430 | 4880 | 4880 | 4880 | 4875 | 114 |
| 342 | 20240522 | 131500 | 1617027115 | 4880 | 4875 | 4880 | 4875 | 220 |
| 343 | 20240522 | 131400 | 1615954115 | 4880 | 4880 | 4880 | 4880 | 1922 |
| 344 | 20240522 | 131300 | 1606574755 | 4885 | 4885 | 4885 | 4885 | 567 |
| 345 | 20240522 | 131200 | 1603804960 | 4890 | 4885 | 4890 | 4885 | 223 |
| 346 | 20240522 | 131100 | 1602714830 | 4885 | 4890 | 4890 | 4885 | 745 |
| 347 | 20240522 | 131000 | 1599075045 | 4885 | 4890 | 4895 | 4885 | 1313 |
| 348 | 20240522 | 130900 | 1592653215 | 4890 | 4880 | 4895 | 4880 | 1585 |
| 349 | 20240522 | 130800 | 1584903410 | 4875 | 4880 | 4895 | 4875 | 15114 |
| 350 | 20240522 | 130700 | 1511096215 | 4875 | 4875 | 4875 | 4875 | 1160 |
| 351 | 20240522 | 130600 | 1505441215 | 4870 | 4875 | 4875 | 4870 | 1405 |
| 352 | 20240522 | 130500 | 1498592115 | 4875 | 4875 | 4875 | 4875 | 111 |
| 353 | 20240522 | 130400 | 1498050990 | 4875 | 4875 | 4880 | 4875 | 1544 |
| 354 | 20240522 | 130300 | 1490523985 | 4870 | 4865 | 4870 | 4865 | 1274 |
| 355 | 20240522 | 130200 | 1484320685 | 4860 | 4860 | 4860 | 4860 | 20 |
| 356 | 20240522 | 130100 | 1484223485 | 4860 | 4860 | 4860 | 4860 | 563 |
| 357 | 20240522 | 130000 | 1481487305 | 4865 | 4865 | 4865 | 4865 | 123 |
| 358 | 20240522 | 125900 | 1480888910 | 4865 | 4865 | 4865 | 4865 | 0 |
| 359 | 20240522 | 125800 | 1480888910 | 4865 | 4845 | 4865 | 4835 | 285 |
| 360 | 20240522 | 125700 | 1479509290 | 4845 | 4845 | 4845 | 4845 | 200 |
| 361 | 20240522 | 125600 | 1478540290 | 4845 | 4865 | 4865 | 4845 | 38 |
| 362 | 20240522 | 125500 | 1478355980 | 4865 | 4850 | 4865 | 4845 | 351 |
| 363 | 20240522 | 125400 | 1476654965 | 4865 | 4865 | 4865 | 4865 | 0 |
| 364 | 20240522 | 125300 | 1476654965 | 4865 | 4865 | 4865 | 4865 | 241 |
| 365 | 20240522 | 125200 | 1475482500 | 4870 | 4870 | 4870 | 4870 | 27 |
| 366 | 20240522 | 125100 | 1475351010 | 4870 | 4845 | 4870 | 4845 | 305 |
| 367 | 20240522 | 125000 | 1473871990 | 4870 | 4845 | 4870 | 4845 | 151 |
| 368 | 20240522 | 124900 | 1473140370 | 4850 | 4855 | 4855 | 4850 | 411 |
| 369 | 20240522 | 124800 | 1471145995 | 4855 | 4870 | 4870 | 4855 | 1748 |
| 370 | 20240522 | 124700 | 1462639500 | 4870 | 4870 | 4870 | 4865 | 3340 |
| 371 | 20240522 | 124600 | 1446375215 | 4870 | 4870 | 4870 | 4870 | 514 |
| 372 | 20240522 | 124500 | 1443872035 | 4870 | 4875 | 4875 | 4870 | 113 |
| 373 | 20240522 | 124400 | 1443321710 | 4875 | 4875 | 4875 | 4875 | 400 |
| 374 | 20240522 | 124300 | 1441371710 | 4875 | 4875 | 4875 | 4875 | 261 |
| 375 | 20240522 | 124200 | 1440099335 | 4875 | 4880 | 4880 | 4870 | 176 |
| 376 | 20240522 | 124100 | 1439241005 | 4880 | 4860 | 4880 | 4860 | 10579 |
| 377 | 20240522 | 124000 | 1387749720 | 4860 | 4840 | 4860 | 4840 | 1967 |
| 378 | 20240522 | 123900 | 1378197415 | 4850 | 4850 | 4850 | 4850 | 195 |
| 379 | 20240522 | 123800 | 1377251665 | 4855 | 4855 | 4855 | 4855 | 0 |
| 380 | 20240522 | 123700 | 1377251665 | 4855 | 4855 | 4855 | 4855 | 0 |
| 381 | 20240522 | 123600 | 1377251665 | 4855 | 4850 | 4855 | 4840 | 191 |
| 382 | 20240522 | 123500 | 1376326465 | 4855 | 4855 | 4855 | 4855 | 0 |
| 383 | 20240522 | 123400 | 1376326465 | 4855 | 4855 | 4855 | 4855 | 1 |
| 384 | 20240522 | 123300 | 1376321610 | 4855 | 4855 | 4855 | 4855 | 1 |
| 385 | 20240522 | 123200 | 1376316755 | 4840 | 4840 | 4840 | 4840 | 0 |
| 386 | 20240522 | 123100 | 1376316755 | 4840 | 4840 | 4840 | 4840 | 160 |
| 387 | 20240522 | 123000 | 1375542355 | 4855 | 4855 | 4855 | 4855 | 0 |
| 388 | 20240522 | 122900 | 1375542355 | 4855 | 4855 | 4855 | 4855 | 348 |
| 389 | 20240522 | 122800 | 1373852815 | 4855 | 4855 | 4855 | 4855 | 25 |
| 390 | 20240522 | 122700 | 1373731440 | 4855 | 4855 | 4855 | 4855 | 46 |
| 391 | 20240522 | 122600 | 1373508110 | 4860 | 4860 | 4860 | 4860 | 200 |
| 392 | 20240522 | 122500 | 1372536110 | 4860 | 4860 | 4860 | 4860 | 0 |
| 393 | 20240522 | 122400 | 1372536110 | 4860 | 4860 | 4860 | 4860 | 0 |
| 394 | 20240522 | 122300 | 1372536110 | 4860 | 4860 | 4860 | 4860 | 1 |
| 395 | 20240522 | 122200 | 1372531250 | 4855 | 4855 | 4855 | 4855 | 24 |
| 396 | 20240522 | 122100 | 1372414730 | 4860 | 4860 | 4860 | 4860 | 100 |
| 397 | 20240522 | 122000 | 1371928730 | 4840 | 4855 | 4865 | 4840 | 900 |
| 398 | 20240522 | 121900 | 1367556420 | 4840 | 4845 | 4855 | 4840 | 700 |
| 399 | 20240522 | 121800 | 1364165920 | 4860 | 4860 | 4860 | 4860 | 0 |
| 400 | 20240522 | 121700 | 1364165920 | 4860 | 4860 | 4860 | 4860 | 100 |
| 401 | 20240522 | 121600 | 1363679920 | 4860 | 4860 | 4860 | 4860 | 200 |
| 402 | 20240522 | 121500 | 1362707920 | 4860 | 4855 | 4860 | 4855 | 1000 |
| 403 | 20240522 | 121400 | 1357850420 | 4855 | 4855 | 4855 | 4855 | 1 |
| 404 | 20240522 | 121300 | 1357845565 | 4860 | 4860 | 4860 | 4860 | 1 |
| 405 | 20240522 | 121200 | 1357840705 | 4840 | 4845 | 4845 | 4835 | 2816 |
| 406 | 20240522 | 121100 | 1344213215 | 4840 | 4845 | 4845 | 4840 | 92 |
| 407 | 20240522 | 121000 | 1343767500 | 4850 | 4850 | 4850 | 4850 | 0 |
| 408 | 20240522 | 120900 | 1343767500 | 4850 | 4850 | 4850 | 4850 | 446 |
| 409 | 20240522 | 120800 | 1341604400 | 4850 | 4850 | 4850 | 4850 | 30 |
| 410 | 20240522 | 120700 | 1341458900 | 4850 | 4850 | 4850 | 4850 | 0 |
| 411 | 20240522 | 120600 | 1341458900 | 4850 | 4855 | 4855 | 4850 | 645 |
| 412 | 20240522 | 120500 | 1338328140 | 4850 | 4850 | 4850 | 4850 | 17 |
| 413 | 20240522 | 120400 | 1338245690 | 4850 | 4850 | 4850 | 4850 | 10 |
| 414 | 20240522 | 120300 | 1338197190 | 4850 | 4850 | 4850 | 4850 | 270 |
| 415 | 20240522 | 120200 | 1336887690 | 4850 | 4850 | 4855 | 4850 | 97 |
| 416 | 20240522 | 120100 | 1336417235 | 4850 | 4855 | 4855 | 4850 | 21 |
| 417 | 20240522 | 120000 | 1336315380 | 4850 | 4850 | 4850 | 4850 | 0 |
| 418 | 20240522 | 115900 | 1336315380 | 4850 | 4850 | 4850 | 4840 | 607 |
| 419 | 20240522 | 115800 | 1333371660 | 4850 | 4850 | 4850 | 4850 | 48 |
| 420 | 20240522 | 115700 | 1333138860 | 4850 | 4840 | 4850 | 4840 | 5627 |
| 421 | 20240522 | 115600 | 1305848295 | 4840 | 4840 | 4840 | 4840 | 24 |
| 422 | 20240522 | 115500 | 1305732135 | 4840 | 4840 | 4840 | 4840 | 1 |
| 423 | 20240522 | 115400 | 1305727295 | 4840 | 4840 | 4840 | 4840 | 1 |
| 424 | 20240522 | 115300 | 1305722455 | 4840 | 4840 | 4840 | 4840 | 24 |
| 425 | 20240522 | 115200 | 1305606295 | 4845 | 4840 | 4845 | 4840 | 3 |
| 426 | 20240522 | 115100 | 1305591770 | 4840 | 4840 | 4840 | 4840 | 1020 |
| 427 | 20240522 | 115000 | 1300654970 | 4840 | 4840 | 4840 | 4840 | 147 |
| 428 | 20240522 | 114900 | 1299943490 | 4835 | 4835 | 4840 | 4835 | 165 |
| 429 | 20240522 | 114800 | 1299145710 | 4840 | 4840 | 4840 | 4840 | 1869 |
| 430 | 20240522 | 114700 | 1290099750 | 4840 | 4840 | 4840 | 4840 | 25 |
| 431 | 20240522 | 114600 | 1289978750 | 4840 | 4840 | 4840 | 4840 | 20 |
| 432 | 20240522 | 114500 | 1289881950 | 4845 | 4845 | 4845 | 4845 | 1 |
| 433 | 20240522 | 114400 | 1289877105 | 4840 | 4840 | 4840 | 4840 | 114 |
| 434 | 20240522 | 114300 | 1289325345 | 4840 | 4840 | 4840 | 4840 | 44 |
| 435 | 20240522 | 114200 | 1289112385 | 4840 | 4840 | 4840 | 4840 | 333 |
| 436 | 20240522 | 114100 | 1287500665 | 4845 | 4845 | 4845 | 4845 | 0 |
| 437 | 20240522 | 114000 | 1287500665 | 4845 | 4845 | 4845 | 4840 | 975 |
| 438 | 20240522 | 113900 | 1282780550 | 4845 | 4845 | 4845 | 4845 | 21 |
| 439 | 20240522 | 113800 | 1282678805 | 4845 | 4850 | 4850 | 4845 | 228 |
| 440 | 20240522 | 113700 | 1281574140 | 4850 | 4850 | 4850 | 4850 | 2 |
| 441 | 20240522 | 113600 | 1281564440 | 4850 | 4850 | 4850 | 4850 | 38 |
| 442 | 20240522 | 113500 | 1281380140 | 4845 | 4845 | 4845 | 4845 | 15 |
| 443 | 20240522 | 113400 | 1281307465 | 4850 | 4850 | 4850 | 4850 | 101 |
| 444 | 20240522 | 113300 | 1280817615 | 4850 | 4850 | 4850 | 4850 | 135 |
| 445 | 20240522 | 113200 | 1280162865 | 4850 | 4850 | 4850 | 4850 | 34 |
| 446 | 20240522 | 113100 | 1279997965 | 4845 | 4845 | 4845 | 4845 | 185 |
| 447 | 20240522 | 113000 | 1279101640 | 4845 | 4845 | 4845 | 4845 | 345 |
| 448 | 20240522 | 112900 | 1277430115 | 4850 | 4850 | 4850 | 4850 | 34 |
| 449 | 20240522 | 112800 | 1277265215 | 4845 | 4850 | 4850 | 4845 | 3554 |
| 450 | 20240522 | 112700 | 1260029420 | 4855 | 4855 | 4855 | 4855 | 109 |
| 451 | 20240522 | 112600 | 1259500225 | 4855 | 4850 | 4855 | 4850 | 31 |
| 452 | 20240522 | 112500 | 1259349780 | 4855 | 4855 | 4855 | 4855 | 198 |
| 453 | 20240522 | 112400 | 1258388490 | 4860 | 4860 | 4860 | 4860 | 1 |
| 454 | 20240522 | 112300 | 1258383630 | 4860 | 4850 | 4860 | 4850 | 298 |
| 455 | 20240522 | 112200 | 1256938220 | 4855 | 4860 | 4860 | 4855 | 6409 |
| 456 | 20240522 | 112100 | 1225791500 | 4865 | 4870 | 4870 | 4865 | 4223 |
| 457 | 20240522 | 112000 | 1205244535 | 4870 | 4870 | 4870 | 4870 | 1 |
| 458 | 20240522 | 111900 | 1205239665 | 4870 | 4870 | 4870 | 4870 | 678 |
| 459 | 20240522 | 111800 | 1201937805 | 4870 | 4870 | 4870 | 4870 | 202 |
| 460 | 20240522 | 111700 | 1200954065 | 4870 | 4865 | 4870 | 4865 | 31 |
| 461 | 20240522 | 111600 | 1200803245 | 4870 | 4870 | 4870 | 4865 | 353 |
| 462 | 20240522 | 111500 | 1199084285 | 4865 | 4870 | 4870 | 4865 | 351 |
| 463 | 20240522 | 111400 | 1197375670 | 4870 | 4870 | 4870 | 4870 | 275 |
| 464 | 20240522 | 111300 | 1196036420 | 4870 | 4870 | 4870 | 4870 | 150 |
| 465 | 20240522 | 111200 | 1195305920 | 4870 | 4875 | 4875 | 4870 | 440 |
| 466 | 20240522 | 111100 | 1193163115 | 4875 | 4870 | 4875 | 4870 | 551 |
| 467 | 20240522 | 111000 | 1190477510 | 4875 | 4880 | 4880 | 4875 | 328 |
| 468 | 20240522 | 110900 | 1188878505 | 4880 | 4875 | 4885 | 4875 | 11749 |
| 469 | 20240522 | 110800 | 1131571480 | 4875 | 4860 | 4875 | 4860 | 5371 |
| 470 | 20240522 | 110700 | 1105421780 | 4860 | 4860 | 4860 | 4860 | 0 |
| 471 | 20240522 | 110600 | 1105421780 | 4860 | 4860 | 4860 | 4860 | 279 |
| 472 | 20240522 | 110500 | 1104065840 | 4860 | 4860 | 4860 | 4860 | 128 |
| 473 | 20240522 | 110400 | 1103443760 | 4860 | 4865 | 4865 | 4860 | 886 |
| 474 | 20240522 | 110300 | 1099137785 | 4860 | 4860 | 4865 | 4860 | 3740 |
| 475 | 20240522 | 110200 | 1080953750 | 4860 | 4855 | 4860 | 4845 | 1832 |
| 476 | 20240522 | 110100 | 1072066935 | 4855 | 4855 | 4855 | 4855 | 266 |
| 477 | 20240522 | 110000 | 1070775505 | 4855 | 4855 | 4855 | 4855 | 100 |
| 478 | 20240522 | 105900 | 1070290005 | 4855 | 4855 | 4855 | 4855 | 101 |
| 479 | 20240522 | 105800 | 1069799650 | 4855 | 4865 | 4865 | 4855 | 753 |
| 480 | 20240522 | 105700 | 1066138515 | 4865 | 4860 | 4865 | 4860 | 4648 |
| 481 | 20240522 | 105600 | 1043532295 | 4860 | 4855 | 4860 | 4855 | 1151 |
| 482 | 20240522 | 105500 | 1037943435 | 4860 | 4860 | 4860 | 4860 | 110 |
| 483 | 20240522 | 105400 | 1037408835 | 4860 | 4865 | 4865 | 4860 | 211 |
| 484 | 20240522 | 105300 | 1036383360 | 4865 | 4860 | 4865 | 4855 | 3048 |
| 485 | 20240522 | 105200 | 1021571830 | 4860 | 4840 | 4860 | 4840 | 4934 |
| 486 | 20240522 | 105100 | 997620430 | 4840 | 4840 | 4845 | 4840 | 1442 |
| 487 | 20240522 | 105000 | 990636055 | 4825 | 4825 | 4825 | 4825 | 7 |
| 488 | 20240522 | 104900 | 990602280 | 4815 | 4815 | 4815 | 4815 | 0 |
| 489 | 20240522 | 104800 | 990602280 | 4815 | 4840 | 4845 | 4815 | 1120 |
| 490 | 20240522 | 104700 | 985180335 | 4840 | 4830 | 4840 | 4830 | 2010 |
| 491 | 20240522 | 104600 | 975454205 | 4830 | 4830 | 4830 | 4830 | 80 |
| 492 | 20240522 | 104500 | 975067805 | 4830 | 4825 | 4830 | 4825 | 45 |
| 493 | 20240522 | 104400 | 974850480 | 4825 | 4825 | 4825 | 4825 | 0 |
| 494 | 20240522 | 104300 | 974850480 | 4825 | 4825 | 4825 | 4825 | 0 |
| 495 | 20240522 | 104200 | 974850480 | 4825 | 4825 | 4825 | 4825 | 0 |
| 496 | 20240522 | 104100 | 974850480 | 4825 | 4825 | 4825 | 4825 | 300 |
| 497 | 20240522 | 104000 | 973402980 | 4825 | 4815 | 4825 | 4815 | 95 |
| 498 | 20240522 | 103900 | 972944785 | 4810 | 4810 | 4810 | 4810 | 5 |
| 499 | 20240522 | 103800 | 972920735 | 4805 | 4805 | 4805 | 4805 | 10 |
| 500 | 20240522 | 103700 | 972872685 | 4805 | 4805 | 4805 | 4805 | 900 |
| 501 | 20240522 | 103600 | 968548185 | 4805 | 4810 | 4810 | 4805 | 97 |
| 502 | 20240522 | 103500 | 968082075 | 4810 | 4810 | 4810 | 4805 | 255 |
| 503 | 20240522 | 103400 | 966855830 | 4810 | 4830 | 4830 | 4810 | 69 |
| 504 | 20240522 | 103300 | 966523740 | 4835 | 4835 | 4835 | 4835 | 0 |
| 505 | 20240522 | 103200 | 966523740 | 4835 | 4835 | 4835 | 4835 | 1 |
| 506 | 20240522 | 103100 | 966518905 | 4830 | 4820 | 4830 | 4820 | 2024 |
| 507 | 20240522 | 103000 | 956743225 | 4820 | 4820 | 4820 | 4820 | 1782 |
| 508 | 20240522 | 102900 | 948153985 | 4820 | 4820 | 4820 | 4820 | 253 |
| 509 | 20240522 | 102800 | 946934525 | 4820 | 4810 | 4820 | 4810 | 647 |
| 510 | 20240522 | 102700 | 943822435 | 4810 | 4810 | 4810 | 4805 | 1030 |
| 511 | 20240522 | 102600 | 938871660 | 4820 | 4815 | 4820 | 4810 | 1712 |
| 512 | 20240522 | 102500 | 930636775 | 4815 | 4815 | 4815 | 4815 | 0 |
| 513 | 20240522 | 102400 | 930636775 | 4815 | 4810 | 4815 | 4810 | 3355 |
| 514 | 20240522 | 102300 | 914497180 | 4815 | 4815 | 4815 | 4815 | 287 |
| 515 | 20240522 | 102200 | 913115275 | 4815 | 4820 | 4820 | 4815 | 457 |
| 516 | 20240522 | 102100 | 910914035 | 4820 | 4820 | 4820 | 4820 | 14 |
| 517 | 20240522 | 102000 | 910846555 | 4815 | 4815 | 4815 | 4815 | 0 |
| 518 | 20240522 | 101900 | 910846555 | 4815 | 4815 | 4815 | 4815 | 4 |
| 519 | 20240522 | 101800 | 910827295 | 4810 | 4810 | 4830 | 4810 | 423 |
| 520 | 20240522 | 101700 | 908792285 | 4810 | 4815 | 4815 | 4810 | 49 |
| 521 | 20240522 | 101600 | 908556545 | 4810 | 4810 | 4810 | 4810 | 0 |
| 522 | 20240522 | 101500 | 908556545 | 4810 | 4810 | 4810 | 4810 | 559 |
| 523 | 20240522 | 101400 | 905867755 | 4815 | 4830 | 4830 | 4815 | 1889 |
| 524 | 20240522 | 101300 | 896760245 | 4825 | 4825 | 4825 | 4825 | 3 |
| 525 | 20240522 | 101200 | 896745770 | 4825 | 4825 | 4825 | 4825 | 713 |
| 526 | 20240522 | 101100 | 893305545 | 4820 | 4820 | 4820 | 4820 | 0 |
| 527 | 20240522 | 101000 | 893305545 | 4820 | 4820 | 4820 | 4820 | 0 |
| 528 | 20240522 | 100900 | 893305545 | 4820 | 4820 | 4820 | 4820 | 70 |
| 529 | 20240522 | 100800 | 892968145 | 4820 | 4820 | 4820 | 4820 | 27 |
| 530 | 20240522 | 100700 | 892838005 | 4820 | 4820 | 4820 | 4815 | 3136 |
| 531 | 20240522 | 100600 | 877724575 | 4825 | 4825 | 4825 | 4825 | 32 |
| 532 | 20240522 | 100500 | 877570175 | 4825 | 4820 | 4825 | 4820 | 147 |
| 533 | 20240522 | 100400 | 876861560 | 4825 | 4840 | 4840 | 4825 | 4607 |
| 534 | 20240522 | 100300 | 854630590 | 4840 | 4830 | 4840 | 4830 | 502 |
| 535 | 20240522 | 100200 | 852201010 | 4830 | 4830 | 4830 | 4825 | 484 |
| 536 | 20240522 | 100100 | 849865455 | 4830 | 4830 | 4830 | 4830 | 538 |
| 537 | 20240522 | 100000 | 847266915 | 4830 | 4840 | 4840 | 4830 | 871 |
| 538 | 20240522 | 095900 | 843056275 | 4840 | 4840 | 4840 | 4840 | 250 |
| 539 | 20240522 | 095800 | 841846275 | 4845 | 4845 | 4845 | 4845 | 0 |
| 540 | 20240522 | 095700 | 841846275 | 4845 | 4845 | 4845 | 4845 | 104 |
| 541 | 20240522 | 095600 | 841342395 | 4845 | 4830 | 4845 | 4830 | 209 |
| 542 | 20240522 | 095500 | 840329850 | 4850 | 4835 | 4855 | 4830 | 868 |
| 543 | 20240522 | 095400 | 836119950 | 4835 | 4835 | 4835 | 4830 | 2208 |
| 544 | 20240522 | 095300 | 825446940 | 4845 | 4845 | 4845 | 4840 | 891 |
| 545 | 20240522 | 095200 | 821133500 | 4840 | 4840 | 4840 | 4840 | 1146 |
| 546 | 20240522 | 095100 | 815586860 | 4850 | 4850 | 4850 | 4850 | 207 |
| 547 | 20240522 | 095000 | 814582910 | 4840 | 4845 | 4845 | 4840 | 951 |
| 548 | 20240522 | 094900 | 809976365 | 4840 | 4840 | 4840 | 4840 | 2684 |
| 549 | 20240522 | 094800 | 796985805 | 4840 | 4850 | 4850 | 4840 | 686 |
| 550 | 20240522 | 094700 | 793660640 | 4850 | 4855 | 4855 | 4850 | 202 |
| 551 | 20240522 | 094600 | 792680935 | 4855 | 4845 | 4855 | 4845 | 3809 |
| 552 | 20240522 | 094500 | 774210380 | 4840 | 4835 | 4845 | 4835 | 478 |
| 553 | 20240522 | 094400 | 771898150 | 4830 | 4830 | 4830 | 4830 | 1021 |
| 554 | 20240522 | 094300 | 766966720 | 4835 | 4835 | 4845 | 4835 | 857 |
| 555 | 20240522 | 094200 | 762821055 | 4845 | 4845 | 4845 | 4845 | 254 |
| 556 | 20240522 | 094100 | 761590425 | 4845 | 4840 | 4845 | 4825 | 3102 |
| 557 | 20240522 | 094000 | 746600100 | 4830 | 4830 | 4835 | 4825 | 780 |
| 558 | 20240522 | 093900 | 742832950 | 4825 | 4825 | 4840 | 4825 | 1256 |
| 559 | 20240522 | 093800 | 736770930 | 4825 | 4850 | 4850 | 4825 | 4459 |
| 560 | 20240522 | 093700 | 715230545 | 4850 | 4860 | 4860 | 4830 | 6369 |
| 561 | 20240522 | 093600 | 684432790 | 4840 | 4860 | 4865 | 4840 | 1388 |
| 562 | 20240522 | 093500 | 677711610 | 4860 | 4840 | 4860 | 4840 | 18 |
| 563 | 20240522 | 093400 | 677624350 | 4835 | 4840 | 4855 | 4835 | 1377 |
| 564 | 20240522 | 093300 | 670965335 | 4855 | 4855 | 4855 | 4855 | 14 |
| 565 | 20240522 | 093200 | 670897365 | 4835 | 4850 | 4855 | 4835 | 1674 |
| 566 | 20240522 | 093100 | 662791460 | 4850 | 4875 | 4875 | 4850 | 2471 |
| 567 | 20240522 | 093000 | 650757725 | 4875 | 4870 | 4875 | 4870 | 10127 |
| 568 | 20240522 | 092900 | 601406840 | 4870 | 4850 | 4870 | 4850 | 10175 |
| 569 | 20240522 | 092800 | 551976705 | 4850 | 4855 | 4855 | 4850 | 563 |
| 570 | 20240522 | 092700 | 549246115 | 4845 | 4845 | 4845 | 4845 | 1882 |
| 571 | 20240522 | 092600 | 540127825 | 4845 | 4860 | 4860 | 4845 | 4446 |
| 572 | 20240522 | 092500 | 518542775 | 4865 | 4845 | 4865 | 4845 | 7634 |
| 573 | 20240522 | 092400 | 481470945 | 4840 | 4830 | 4845 | 4830 | 1432 |
| 574 | 20240522 | 092300 | 474538355 | 4845 | 4835 | 4845 | 4835 | 1044 |
| 575 | 20240522 | 092200 | 469490605 | 4845 | 4850 | 4850 | 4840 | 3342 |
| 576 | 20240522 | 092100 | 453291715 | 4840 | 4840 | 4850 | 4840 | 1680 |
| 577 | 20240522 | 092000 | 445155520 | 4835 | 4835 | 4835 | 4835 | 0 |
| 578 | 20240522 | 091900 | 445155520 | 4835 | 4840 | 4840 | 4835 | 635 |
| 579 | 20240522 | 091800 | 442084770 | 4840 | 4835 | 4840 | 4835 | 4250 |
| 580 | 20240522 | 091700 | 421527910 | 4835 | 4850 | 4855 | 4830 | 7753 |
| 581 | 20240522 | 091600 | 383988440 | 4845 | 4850 | 4855 | 4840 | 4227 |
| 582 | 20240522 | 091500 | 363489605 | 4855 | 4845 | 4865 | 4840 | 2794 |
| 583 | 20240522 | 091400 | 349910075 | 4865 | 4860 | 4870 | 4850 | 12028 |
| 584 | 20240522 | 091300 | 291470430 | 4860 | 4845 | 4860 | 4845 | 9104 |
| 585 | 20240522 | 091200 | 247281580 | 4845 | 4830 | 4845 | 4830 | 2548 |
| 586 | 20240522 | 091100 | 234949945 | 4830 | 4830 | 4830 | 4830 | 979 |
| 587 | 20240522 | 091000 | 230221375 | 4830 | 4845 | 4845 | 4820 | 4468 |
| 588 | 20240522 | 090900 | 208634225 | 4845 | 4845 | 4845 | 4830 | 9748 |
| 589 | 20240522 | 090800 | 161450585 | 4845 | 4850 | 4860 | 4840 | 8811 |
| 590 | 20240522 | 090700 | 118727610 | 4855 | 4845 | 4855 | 4840 | 9473 |
| 591 | 20240522 | 090600 | 72803935 | 4845 | 4840 | 4850 | 4820 | 4667 |
| 592 | 20240522 | 090500 | 50221800 | 4840 | 4805 | 4845 | 4805 | 5625 |
| 593 | 20240522 | 090400 | 23068450 | 4790 | 4785 | 4810 | 4785 | 2330 |
| 594 | 20240522 | 090300 | 11905580 | 4785 | 4780 | 4785 | 4780 | 414 |
| 595 | 20240522 | 090200 | 9926265 | 4780 | 4750 | 4780 | 4750 | 758 |
| 596 | 20240522 | 090100 | 6321975 | 4750 | 4750 | 4750 | 4750 | 60 |
| 597 | 20240522 | 090000 | 6036975 | 4760 | 4765 | 4765 | 4760 | 1267 |