30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 3 | 20240522 | 192900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240522 | 192800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240522 | 192700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240522 | 192600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240522 | 192500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240522 | 192400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240522 | 192300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240522 | 192200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240522 | 192100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240522 | 192000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240522 | 191900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240522 | 191800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240522 | 191700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240522 | 191600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240522 | 191500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240522 | 191400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240522 | 191300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240522 | 191200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240522 | 191100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240522 | 191000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240522 | 190900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240522 | 190800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240522 | 190700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240522 | 190600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240522 | 190500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240522 | 190400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240522 | 190300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240522 | 190200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240522 | 190100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240522 | 190000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 33 | 20240522 | 185900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240522 | 185800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240522 | 185700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240522 | 185600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240522 | 185500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240522 | 185400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240522 | 185300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240522 | 185200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240522 | 185100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240522 | 185000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240522 | 184900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240522 | 184800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240522 | 184700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240522 | 184600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240522 | 184500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240522 | 184400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240522 | 184300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240522 | 184200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240522 | 184100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240522 | 184000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240522 | 183900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240522 | 183800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240522 | 183700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240522 | 183600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240522 | 183500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240522 | 183400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240522 | 183300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240522 | 183200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240522 | 183100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240522 | 183000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 63 | 20240522 | 182900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240522 | 182800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240522 | 182700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240522 | 182600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240522 | 182500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240522 | 182400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240522 | 182300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240522 | 182200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240522 | 182100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240522 | 182000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240522 | 181900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240522 | 181800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240522 | 181700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240522 | 181600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240522 | 181500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240522 | 181400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240522 | 181300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240522 | 181200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240522 | 181100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240522 | 181000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240522 | 180900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240522 | 180800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240522 | 180700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240522 | 180600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240522 | 180500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240522 | 180400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240522 | 180300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240522 | 180200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240522 | 180100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240522 | 180000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 93 | 20240522 | 175900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240522 | 175800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240522 | 175700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240522 | 175600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240522 | 175500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240522 | 175400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240522 | 175300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240522 | 175200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240522 | 175100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240522 | 175000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240522 | 174900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240522 | 174800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240522 | 174700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240522 | 174600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240522 | 174500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240522 | 174400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240522 | 174300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240522 | 174200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240522 | 174100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240522 | 174000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240522 | 173900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240522 | 173800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240522 | 173700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240522 | 173600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240522 | 173500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240522 | 173400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240522 | 173300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240522 | 173200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240522 | 173100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240522 | 173000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 123 | 20240522 | 172900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240522 | 172800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240522 | 172700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240522 | 172600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240522 | 172500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240522 | 172400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240522 | 172300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240522 | 172200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240522 | 172100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240522 | 172000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240522 | 171900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240522 | 171800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240522 | 171700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240522 | 171600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240522 | 171500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240522 | 171400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240522 | 171300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240522 | 171200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240522 | 171100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240522 | 171000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240522 | 170900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240522 | 170800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240522 | 170700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240522 | 170600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240522 | 170500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240522 | 170400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240522 | 170300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240522 | 170200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240522 | 170100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240522 | 170000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 153 | 20240522 | 165900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240522 | 165800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240522 | 165700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240522 | 165600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240522 | 165500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240522 | 165400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240522 | 165300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240522 | 165200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240522 | 165100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240522 | 165000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240522 | 164900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240522 | 164800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240522 | 164700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240522 | 164600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240522 | 164500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240522 | 164400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240522 | 164300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240522 | 164200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240522 | 164100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240522 | 164000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240522 | 163900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240522 | 163800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240522 | 163700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240522 | 163600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240522 | 163500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240522 | 163400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240522 | 163300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240522 | 163200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240522 | 163100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240522 | 163000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 183 | 20240522 | 162900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240522 | 162800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240522 | 162700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240522 | 162600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240522 | 162500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240522 | 162400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240522 | 162300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240522 | 162200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240522 | 162100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240522 | 162000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240522 | 161900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240522 | 161800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240522 | 161700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240522 | 161600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240522 | 161500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240522 | 161400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240522 | 161300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240522 | 161200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240522 | 161100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240522 | 161000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240522 | 160900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240522 | 160800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240522 | 160700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240522 | 160600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240522 | 160500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240522 | 160400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240522 | 160300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240522 | 160200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240522 | 160100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240522 | 160000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 7627 |
| 213 | 20240522 | 155900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240522 | 155800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240522 | 155700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240522 | 155600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240522 | 155500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20240522 | 155400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20240522 | 155300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20240522 | 155200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240522 | 155100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240522 | 155000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240522 | 154900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20240522 | 154800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20240522 | 154700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20240522 | 154600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20240522 | 154500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20240522 | 154400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20240522 | 154300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20240522 | 154200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20240522 | 154100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20240522 | 154000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20240522 | 153900 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20240522 | 153800 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20240522 | 153700 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20240522 | 153600 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20240522 | 153500 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20240522 | 153400 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20240522 | 153300 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20240522 | 153200 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20240522 | 153100 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20240522 | 153000 | 1067753990 | 3840 | 3840 | 3840 | 3840 | 15254 |
| 243 | 20240522 | 152900 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 244 | 20240522 | 152800 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 245 | 20240522 | 152700 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 246 | 20240522 | 152600 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 247 | 20240522 | 152500 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 248 | 20240522 | 152400 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 249 | 20240522 | 152300 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 250 | 20240522 | 152200 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 251 | 20240522 | 152100 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 252 | 20240522 | 152000 | 1038466310 | 3845 | 3845 | 3845 | 3845 | 0 |
| 253 | 20240522 | 151900 | 1038466310 | 3845 | 3850 | 3865 | 3845 | 1132 |
| 254 | 20240522 | 151800 | 1034100115 | 3845 | 3845 | 3845 | 3845 | 50 |
| 255 | 20240522 | 151700 | 1033907865 | 3840 | 3840 | 3860 | 3840 | 77 |
| 256 | 20240522 | 151600 | 1033611150 | 3840 | 3835 | 3840 | 3830 | 1958 |
| 257 | 20240522 | 151500 | 1026100640 | 3840 | 3840 | 3870 | 3835 | 7631 |
| 258 | 20240522 | 151400 | 996802865 | 3835 | 3845 | 3865 | 3835 | 3062 |
| 259 | 20240522 | 151300 | 985037585 | 3845 | 3850 | 3850 | 3845 | 2084 |
| 260 | 20240522 | 151200 | 977014495 | 3850 | 3870 | 3870 | 3850 | 15538 |
| 261 | 20240522 | 151100 | 917129715 | 3880 | 3880 | 3880 | 3880 | 1 |
| 262 | 20240522 | 151000 | 917125835 | 3885 | 3885 | 3885 | 3885 | 0 |
| 263 | 20240522 | 150900 | 917125835 | 3885 | 3870 | 3885 | 3865 | 636 |
| 264 | 20240522 | 150800 | 914666315 | 3870 | 3870 | 3870 | 3870 | 149 |
| 265 | 20240522 | 150700 | 914089685 | 3870 | 3885 | 3890 | 3870 | 2800 |
| 266 | 20240522 | 150600 | 903249160 | 3870 | 3875 | 3875 | 3870 | 250 |
| 267 | 20240522 | 150500 | 902281630 | 3875 | 3875 | 3875 | 3875 | 100 |
| 268 | 20240522 | 150400 | 901894130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 269 | 20240522 | 150300 | 901894130 | 3870 | 3875 | 3875 | 3870 | 1382 |
| 270 | 20240522 | 150200 | 896541920 | 3875 | 3890 | 3890 | 3875 | 25 |
| 271 | 20240522 | 150100 | 896445030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20240522 | 150000 | 896445030 | 3890 | 3885 | 3890 | 3885 | 65 |
| 273 | 20240522 | 145900 | 896192500 | 3865 | 3885 | 3885 | 3865 | 691 |
| 274 | 20240522 | 145800 | 893510420 | 3880 | 3880 | 3880 | 3880 | 110 |
| 275 | 20240522 | 145700 | 893083620 | 3880 | 3880 | 3880 | 3880 | 333 |
| 276 | 20240522 | 145600 | 891791580 | 3885 | 3885 | 3885 | 3885 | 8 |
| 277 | 20240522 | 145500 | 891760500 | 3885 | 3885 | 3885 | 3885 | 0 |
| 278 | 20240522 | 145400 | 891760500 | 3885 | 3885 | 3885 | 3885 | 0 |
| 279 | 20240522 | 145300 | 891760500 | 3885 | 3885 | 3885 | 3885 | 5 |
| 280 | 20240522 | 145200 | 891741075 | 3885 | 3885 | 3885 | 3885 | 0 |
| 281 | 20240522 | 145100 | 891741075 | 3885 | 3885 | 3885 | 3885 | 200 |
| 282 | 20240522 | 145000 | 890964075 | 3885 | 3885 | 3885 | 3885 | 0 |
| 283 | 20240522 | 144900 | 890964075 | 3885 | 3875 | 3885 | 3875 | 2682 |
| 284 | 20240522 | 144800 | 880563065 | 3870 | 3870 | 3870 | 3870 | 423 |
| 285 | 20240522 | 144700 | 878926055 | 3860 | 3860 | 3860 | 3860 | 60 |
| 286 | 20240522 | 144600 | 878694455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 287 | 20240522 | 144500 | 878694455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 288 | 20240522 | 144400 | 878694455 | 3875 | 3865 | 3875 | 3855 | 910 |
| 289 | 20240522 | 144300 | 875181775 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20240522 | 144200 | 875181775 | 3870 | 3870 | 3875 | 3870 | 90 |
| 291 | 20240522 | 144100 | 874833375 | 3870 | 3875 | 3875 | 3870 | 320 |
| 292 | 20240522 | 144000 | 873594625 | 3875 | 3875 | 3875 | 3875 | 0 |
| 293 | 20240522 | 143900 | 873594625 | 3875 | 3855 | 3875 | 3855 | 1560 |
| 294 | 20240522 | 143800 | 867579625 | 3855 | 3855 | 3855 | 3855 | 20 |
| 295 | 20240522 | 143700 | 867502525 | 3850 | 3850 | 3850 | 3850 | 5 |
| 296 | 20240522 | 143600 | 867483275 | 3855 | 3855 | 3855 | 3855 | 2700 |
| 297 | 20240522 | 143500 | 857074775 | 3855 | 3855 | 3855 | 3855 | 1 |
| 298 | 20240522 | 143400 | 857070920 | 3860 | 3855 | 3860 | 3855 | 1000 |
| 299 | 20240522 | 143300 | 853213420 | 3860 | 3865 | 3865 | 3860 | 3464 |
| 300 | 20240522 | 143200 | 839842160 | 3875 | 3875 | 3875 | 3875 | 40 |
| 301 | 20240522 | 143100 | 839687160 | 3875 | 3875 | 3875 | 3875 | 0 |
| 302 | 20240522 | 143000 | 839687160 | 3875 | 3875 | 3875 | 3875 | 27 |
| 303 | 20240522 | 142900 | 839582535 | 3860 | 3875 | 3875 | 3860 | 1060 |
| 304 | 20240522 | 142800 | 835487035 | 3875 | 3875 | 3875 | 3875 | 86 |
| 305 | 20240522 | 142700 | 835153785 | 3860 | 3875 | 3875 | 3860 | 3 |
| 306 | 20240522 | 142600 | 835142190 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20240522 | 142500 | 835142190 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20240522 | 142400 | 835142190 | 3860 | 3860 | 3860 | 3860 | 16 |
| 309 | 20240522 | 142300 | 835080430 | 3860 | 3860 | 3860 | 3860 | 0 |
| 310 | 20240522 | 142200 | 835080430 | 3860 | 3875 | 3875 | 3860 | 86 |
| 311 | 20240522 | 142100 | 834747595 | 3880 | 3880 | 3880 | 3880 | 0 |
| 312 | 20240522 | 142000 | 834747595 | 3880 | 3880 | 3880 | 3880 | 2612 |
| 313 | 20240522 | 141900 | 824613035 | 3880 | 3880 | 3880 | 3880 | 1 |
| 314 | 20240522 | 141800 | 824609155 | 3855 | 3855 | 3855 | 3855 | 0 |
| 315 | 20240522 | 141700 | 824609155 | 3855 | 3860 | 3860 | 3855 | 299 |
| 316 | 20240522 | 141600 | 823456365 | 3880 | 3880 | 3880 | 3880 | 36 |
| 317 | 20240522 | 141500 | 823316685 | 3880 | 3880 | 3880 | 3880 | 1715 |
| 318 | 20240522 | 141400 | 816662485 | 3860 | 3860 | 3860 | 3860 | 353 |
| 319 | 20240522 | 141300 | 815299905 | 3860 | 3860 | 3860 | 3860 | 13 |
| 320 | 20240522 | 141200 | 815249725 | 3855 | 3860 | 3860 | 3855 | 2901 |
| 321 | 20240522 | 141100 | 804062070 | 3860 | 3860 | 3860 | 3860 | 0 |
| 322 | 20240522 | 141000 | 804062070 | 3860 | 3860 | 3860 | 3860 | 0 |
| 323 | 20240522 | 140900 | 804062070 | 3860 | 3880 | 3880 | 3860 | 1967 |
| 324 | 20240522 | 140800 | 796448860 | 3860 | 3865 | 3865 | 3860 | 1782 |
| 325 | 20240522 | 140700 | 789569045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 326 | 20240522 | 140600 | 789569045 | 3860 | 3860 | 3860 | 3860 | 8 |
| 327 | 20240522 | 140500 | 789538165 | 3875 | 3865 | 3875 | 3860 | 2211 |
| 328 | 20240522 | 140400 | 780995320 | 3865 | 3870 | 3870 | 3865 | 1155 |
| 329 | 20240522 | 140300 | 776530735 | 3870 | 3870 | 3870 | 3870 | 0 |
| 330 | 20240522 | 140200 | 776530735 | 3870 | 3865 | 3870 | 3865 | 1100 |
| 331 | 20240522 | 140100 | 772278735 | 3865 | 3865 | 3865 | 3865 | 318 |
| 332 | 20240522 | 140000 | 771049665 | 3870 | 3870 | 3870 | 3870 | 50 |
| 333 | 20240522 | 135900 | 770856165 | 3885 | 3865 | 3885 | 3865 | 242 |
| 334 | 20240522 | 135800 | 769920235 | 3865 | 3885 | 3885 | 3865 | 4566 |
| 335 | 20240522 | 135700 | 752239405 | 3885 | 3885 | 3885 | 3885 | 11 |
| 336 | 20240522 | 135600 | 752196670 | 3885 | 3885 | 3885 | 3885 | 0 |
| 337 | 20240522 | 135500 | 752196670 | 3885 | 3890 | 3890 | 3885 | 146 |
| 338 | 20240522 | 135400 | 751628955 | 3890 | 3890 | 3890 | 3890 | 0 |
| 339 | 20240522 | 135300 | 751628955 | 3890 | 3890 | 3890 | 3890 | 6 |
| 340 | 20240522 | 135200 | 751605615 | 3885 | 3885 | 3885 | 3885 | 0 |
| 341 | 20240522 | 135100 | 751605615 | 3885 | 3885 | 3885 | 3885 | 50 |
| 342 | 20240522 | 135000 | 751411365 | 3905 | 3905 | 3905 | 3905 | 0 |
| 343 | 20240522 | 134900 | 751411365 | 3905 | 3905 | 3905 | 3905 | 3 |
| 344 | 20240522 | 134800 | 751399650 | 3915 | 3915 | 3915 | 3915 | 0 |
| 345 | 20240522 | 134700 | 751399650 | 3915 | 3915 | 3915 | 3915 | 0 |
| 346 | 20240522 | 134600 | 751399650 | 3915 | 3910 | 3915 | 3910 | 7 |
| 347 | 20240522 | 134500 | 751372250 | 3910 | 3910 | 3910 | 3910 | 0 |
| 348 | 20240522 | 134400 | 751372250 | 3910 | 3910 | 3910 | 3910 | 1237 |
| 349 | 20240522 | 134300 | 746535580 | 3910 | 3905 | 3910 | 3905 | 600 |
| 350 | 20240522 | 134200 | 744191080 | 3910 | 3910 | 3910 | 3910 | 0 |
| 351 | 20240522 | 134100 | 744191080 | 3910 | 3910 | 3910 | 3910 | 200 |
| 352 | 20240522 | 134000 | 743409080 | 3910 | 3900 | 3910 | 3900 | 491 |
| 353 | 20240522 | 133900 | 741494160 | 3900 | 3905 | 3905 | 3900 | 1180 |
| 354 | 20240522 | 133800 | 736887160 | 3905 | 3900 | 3905 | 3900 | 1021 |
| 355 | 20240522 | 133700 | 732905255 | 3900 | 3890 | 3900 | 3890 | 354 |
| 356 | 20240522 | 133600 | 731528185 | 3890 | 3890 | 3890 | 3890 | 0 |
| 357 | 20240522 | 133500 | 731528185 | 3890 | 3890 | 3890 | 3890 | 0 |
| 358 | 20240522 | 133400 | 731528185 | 3890 | 3890 | 3890 | 3890 | 10 |
| 359 | 20240522 | 133300 | 731489285 | 3890 | 3875 | 3890 | 3870 | 201 |
| 360 | 20240522 | 133200 | 730709090 | 3890 | 3890 | 3890 | 3890 | 50 |
| 361 | 20240522 | 133100 | 730514590 | 3890 | 3885 | 3890 | 3885 | 1925 |
| 362 | 20240522 | 133000 | 723026775 | 3890 | 3890 | 3890 | 3890 | 1 |
| 363 | 20240522 | 132900 | 723022885 | 3880 | 3880 | 3880 | 3880 | 85 |
| 364 | 20240522 | 132800 | 722693085 | 3880 | 3880 | 3880 | 3880 | 53 |
| 365 | 20240522 | 132700 | 722487445 | 3870 | 3870 | 3870 | 3870 | 100 |
| 366 | 20240522 | 132600 | 722100445 | 3890 | 3890 | 3890 | 3870 | 52 |
| 367 | 20240522 | 132500 | 721899165 | 3865 | 3865 | 3865 | 3865 | 7 |
| 368 | 20240522 | 132400 | 721872110 | 3865 | 3870 | 3870 | 3865 | 611 |
| 369 | 20240522 | 132300 | 719508295 | 3890 | 3885 | 3890 | 3885 | 11 |
| 370 | 20240522 | 132200 | 719465510 | 3885 | 3890 | 3890 | 3870 | 3036 |
| 371 | 20240522 | 132100 | 707714095 | 3890 | 3890 | 3890 | 3890 | 180 |
| 372 | 20240522 | 132000 | 707013895 | 3890 | 3885 | 3890 | 3885 | 123 |
| 373 | 20240522 | 131900 | 706536035 | 3885 | 3885 | 3885 | 3885 | 28 |
| 374 | 20240522 | 131800 | 706427255 | 3890 | 3870 | 3890 | 3870 | 1058 |
| 375 | 20240522 | 131700 | 702327635 | 3870 | 3890 | 3890 | 3870 | 1006 |
| 376 | 20240522 | 131600 | 698434270 | 3880 | 3880 | 3880 | 3875 | 3386 |
| 377 | 20240522 | 131500 | 685307730 | 3880 | 3880 | 3880 | 3880 | 0 |
| 378 | 20240522 | 131400 | 685307730 | 3880 | 3890 | 3890 | 3880 | 2757 |
| 379 | 20240522 | 131300 | 674597100 | 3890 | 3895 | 3895 | 3890 | 71 |
| 380 | 20240522 | 131200 | 674320805 | 3895 | 3895 | 3895 | 3895 | 1244 |
| 381 | 20240522 | 131100 | 669475425 | 3900 | 3900 | 3900 | 3900 | 25 |
| 382 | 20240522 | 131000 | 669377925 | 3900 | 3900 | 3900 | 3900 | 643 |
| 383 | 20240522 | 130900 | 666870225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 384 | 20240522 | 130800 | 666870225 | 3900 | 3905 | 3905 | 3900 | 2675 |
| 385 | 20240522 | 130700 | 656427685 | 3900 | 3905 | 3920 | 3900 | 563 |
| 386 | 20240522 | 130600 | 654229305 | 3910 | 3910 | 3910 | 3910 | 81 |
| 387 | 20240522 | 130500 | 653912595 | 3915 | 3915 | 3915 | 3915 | 51 |
| 388 | 20240522 | 130400 | 653712930 | 3925 | 3925 | 3925 | 3910 | 22 |
| 389 | 20240522 | 130300 | 653626880 | 3920 | 3920 | 3920 | 3920 | 5 |
| 390 | 20240522 | 130200 | 653607280 | 3930 | 3930 | 3930 | 3930 | 0 |
| 391 | 20240522 | 130100 | 653607280 | 3930 | 3915 | 3930 | 3915 | 1777 |
| 392 | 20240522 | 130000 | 646644345 | 3915 | 3905 | 3915 | 3905 | 331 |
| 393 | 20240522 | 125900 | 645351780 | 3905 | 3905 | 3905 | 3905 | 1 |
| 394 | 20240522 | 125800 | 645347875 | 3915 | 3915 | 3915 | 3915 | 0 |
| 395 | 20240522 | 125700 | 645347875 | 3915 | 3915 | 3915 | 3915 | 0 |
| 396 | 20240522 | 125600 | 645347875 | 3915 | 3915 | 3915 | 3915 | 0 |
| 397 | 20240522 | 125500 | 645347875 | 3915 | 3915 | 3915 | 3915 | 1 |
| 398 | 20240522 | 125400 | 645343960 | 3910 | 3910 | 3910 | 3910 | 0 |
| 399 | 20240522 | 125300 | 645343960 | 3910 | 3910 | 3910 | 3910 | 957 |
| 400 | 20240522 | 125200 | 641602090 | 3910 | 3910 | 3910 | 3910 | 1060 |
| 401 | 20240522 | 125100 | 637457490 | 3915 | 3910 | 3915 | 3910 | 5 |
| 402 | 20240522 | 125000 | 637437920 | 3915 | 3905 | 3915 | 3905 | 231 |
| 403 | 20240522 | 124900 | 636533565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 404 | 20240522 | 124800 | 636533565 | 3910 | 3910 | 3910 | 3910 | 0 |
| 405 | 20240522 | 124700 | 636533565 | 3910 | 3915 | 3915 | 3910 | 67 |
| 406 | 20240522 | 124600 | 636271585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 407 | 20240522 | 124500 | 636271585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 408 | 20240522 | 124400 | 636271585 | 3910 | 3910 | 3910 | 3910 | 0 |
| 409 | 20240522 | 124300 | 636271585 | 3910 | 3910 | 3910 | 3910 | 25 |
| 410 | 20240522 | 124200 | 636173835 | 3915 | 3915 | 3915 | 3915 | 0 |
| 411 | 20240522 | 124100 | 636173835 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20240522 | 124000 | 636173835 | 3915 | 3915 | 3915 | 3915 | 0 |
| 413 | 20240522 | 123900 | 636173835 | 3915 | 3915 | 3915 | 3915 | 0 |
| 414 | 20240522 | 123800 | 636173835 | 3915 | 3905 | 3915 | 3885 | 3011 |
| 415 | 20240522 | 123700 | 624392070 | 3885 | 3905 | 3905 | 3885 | 12 |
| 416 | 20240522 | 123600 | 624345425 | 3880 | 3910 | 3910 | 3880 | 12839 |
| 417 | 20240522 | 123500 | 574506670 | 3910 | 3910 | 3910 | 3910 | 71 |
| 418 | 20240522 | 123400 | 574229060 | 3910 | 3910 | 3910 | 3910 | 79 |
| 419 | 20240522 | 123300 | 573920170 | 3910 | 3910 | 3910 | 3910 | 40 |
| 420 | 20240522 | 123200 | 573763770 | 3915 | 3915 | 3915 | 3915 | 0 |
| 421 | 20240522 | 123100 | 573763770 | 3915 | 3915 | 3915 | 3915 | 500 |
| 422 | 20240522 | 123000 | 571806270 | 3910 | 3910 | 3915 | 3910 | 104 |
| 423 | 20240522 | 122900 | 571399430 | 3915 | 3895 | 3915 | 3895 | 1187 |
| 424 | 20240522 | 122800 | 566763355 | 3890 | 3900 | 3905 | 3890 | 281 |
| 425 | 20240522 | 122700 | 565668295 | 3900 | 3900 | 3900 | 3900 | 3 |
| 426 | 20240522 | 122600 | 565656595 | 3905 | 3890 | 3905 | 3890 | 545 |
| 427 | 20240522 | 122500 | 563536515 | 3890 | 3890 | 3890 | 3890 | 55 |
| 428 | 20240522 | 122400 | 563322565 | 3890 | 3890 | 3890 | 3890 | 0 |
| 429 | 20240522 | 122300 | 563322565 | 3890 | 3890 | 3890 | 3890 | 1 |
| 430 | 20240522 | 122200 | 563318675 | 3890 | 3885 | 3890 | 3885 | 43 |
| 431 | 20240522 | 122100 | 563151455 | 3890 | 3890 | 3890 | 3890 | 0 |
| 432 | 20240522 | 122000 | 563151455 | 3890 | 3890 | 3890 | 3890 | 50 |
| 433 | 20240522 | 121900 | 562956955 | 3890 | 3895 | 3895 | 3890 | 131 |
| 434 | 20240522 | 121800 | 562447350 | 3895 | 3895 | 3905 | 3895 | 202 |
| 435 | 20240522 | 121700 | 561660550 | 3900 | 3895 | 3900 | 3895 | 214 |
| 436 | 20240522 | 121600 | 560826020 | 3895 | 3885 | 3895 | 3885 | 1555 |
| 437 | 20240522 | 121500 | 554784555 | 3875 | 3875 | 3875 | 3875 | 100 |
| 438 | 20240522 | 121400 | 554397055 | 3885 | 3885 | 3885 | 3870 | 3569 |
| 439 | 20240522 | 121300 | 540565995 | 3880 | 3880 | 3880 | 3880 | 100 |
| 440 | 20240522 | 121200 | 540177995 | 3885 | 3885 | 3885 | 3885 | 517 |
| 441 | 20240522 | 121100 | 538169450 | 3885 | 3885 | 3885 | 3885 | 427 |
| 442 | 20240522 | 121000 | 536510555 | 3890 | 3890 | 3890 | 3890 | 257 |
| 443 | 20240522 | 120900 | 535510825 | 3890 | 3890 | 3890 | 3890 | 340 |
| 444 | 20240522 | 120800 | 534188225 | 3895 | 3880 | 3895 | 3880 | 30 |
| 445 | 20240522 | 120700 | 534071645 | 3880 | 3895 | 3900 | 3880 | 1721 |
| 446 | 20240522 | 120600 | 527378065 | 3895 | 3900 | 3900 | 3895 | 415 |
| 447 | 20240522 | 120500 | 525760360 | 3900 | 3900 | 3900 | 3895 | 530 |
| 448 | 20240522 | 120400 | 523693375 | 3900 | 3900 | 3900 | 3900 | 30 |
| 449 | 20240522 | 120300 | 523576375 | 3900 | 3900 | 3900 | 3900 | 15 |
| 450 | 20240522 | 120200 | 523517875 | 3900 | 3900 | 3900 | 3900 | 143 |
| 451 | 20240522 | 120100 | 522960175 | 3900 | 3910 | 3910 | 3900 | 114 |
| 452 | 20240522 | 120000 | 522515555 | 3900 | 3910 | 3910 | 3900 | 113 |
| 453 | 20240522 | 115900 | 522074755 | 3910 | 3895 | 3910 | 3895 | 361 |
| 454 | 20240522 | 115800 | 520664145 | 3895 | 3900 | 3900 | 3895 | 248 |
| 455 | 20240522 | 115700 | 519698180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 456 | 20240522 | 115600 | 519698180 | 3910 | 3895 | 3910 | 3895 | 166 |
| 457 | 20240522 | 115500 | 519051590 | 3895 | 3900 | 3900 | 3895 | 100 |
| 458 | 20240522 | 115400 | 518661990 | 3910 | 3910 | 3910 | 3895 | 3004 |
| 459 | 20240522 | 115300 | 506946985 | 3915 | 3915 | 3915 | 3915 | 50 |
| 460 | 20240522 | 115200 | 506751235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 461 | 20240522 | 115100 | 506751235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 462 | 20240522 | 115000 | 506751235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 463 | 20240522 | 114900 | 506751235 | 3915 | 3900 | 3915 | 3900 | 118 |
| 464 | 20240522 | 114800 | 506290560 | 3900 | 3900 | 3900 | 3900 | 150 |
| 465 | 20240522 | 114700 | 505705560 | 3900 | 3905 | 3905 | 3895 | 1800 |
| 466 | 20240522 | 114600 | 498687100 | 3910 | 3915 | 3915 | 3910 | 34 |
| 467 | 20240522 | 114500 | 498554150 | 3910 | 3910 | 3910 | 3910 | 666 |
| 468 | 20240522 | 114400 | 495950090 | 3915 | 3915 | 3915 | 3915 | 100 |
| 469 | 20240522 | 114300 | 495558590 | 3915 | 3915 | 3915 | 3915 | 1 |
| 470 | 20240522 | 114200 | 495554675 | 3910 | 3915 | 3915 | 3910 | 105 |
| 471 | 20240522 | 114100 | 495143625 | 3915 | 3915 | 3915 | 3915 | 393 |
| 472 | 20240522 | 114000 | 493605030 | 3915 | 3915 | 3915 | 3915 | 0 |
| 473 | 20240522 | 113900 | 493605030 | 3915 | 3915 | 3915 | 3910 | 13 |
| 474 | 20240522 | 113800 | 493554145 | 3910 | 3910 | 3910 | 3910 | 1 |
| 475 | 20240522 | 113700 | 493550235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 476 | 20240522 | 113600 | 493550235 | 3915 | 3920 | 3920 | 3915 | 191 |
| 477 | 20240522 | 113500 | 492802445 | 3920 | 3910 | 3920 | 3910 | 76 |
| 478 | 20240522 | 113400 | 492504785 | 3920 | 3920 | 3920 | 3920 | 0 |
| 479 | 20240522 | 113300 | 492504785 | 3920 | 3920 | 3920 | 3915 | 103 |
| 480 | 20240522 | 113200 | 492101030 | 3905 | 3910 | 3910 | 3905 | 765 |
| 481 | 20240522 | 113100 | 489113700 | 3925 | 3925 | 3925 | 3925 | 0 |
| 482 | 20240522 | 113000 | 489113700 | 3925 | 3925 | 3925 | 3905 | 2004 |
| 483 | 20240522 | 112900 | 481283580 | 3915 | 3925 | 3925 | 3915 | 501 |
| 484 | 20240522 | 112800 | 479322155 | 3915 | 3925 | 3925 | 3915 | 83 |
| 485 | 20240522 | 112700 | 478997150 | 3925 | 3910 | 3925 | 3910 | 29 |
| 486 | 20240522 | 112600 | 478883745 | 3910 | 3915 | 3920 | 3905 | 4015 |
| 487 | 20240522 | 112500 | 463177510 | 3920 | 3920 | 3920 | 3920 | 0 |
| 488 | 20240522 | 112400 | 463177510 | 3920 | 3920 | 3920 | 3920 | 1 |
| 489 | 20240522 | 112300 | 463173590 | 3920 | 3920 | 3920 | 3920 | 0 |
| 490 | 20240522 | 112200 | 463173590 | 3920 | 3920 | 3920 | 3920 | 4 |
| 491 | 20240522 | 112100 | 463157910 | 3920 | 3920 | 3920 | 3920 | 0 |
| 492 | 20240522 | 112000 | 463157910 | 3920 | 3920 | 3920 | 3920 | 104 |
| 493 | 20240522 | 111900 | 462750230 | 3920 | 3920 | 3920 | 3920 | 50 |
| 494 | 20240522 | 111800 | 462554230 | 3925 | 3925 | 3925 | 3925 | 4 |
| 495 | 20240522 | 111700 | 462538530 | 3925 | 3925 | 3925 | 3925 | 5 |
| 496 | 20240522 | 111600 | 462518905 | 3925 | 3925 | 3925 | 3925 | 4 |
| 497 | 20240522 | 111500 | 462503205 | 3910 | 3915 | 3915 | 3910 | 746 |
| 498 | 20240522 | 111400 | 459582740 | 3915 | 3920 | 3920 | 3915 | 200 |
| 499 | 20240522 | 111300 | 458799485 | 3920 | 3920 | 3920 | 3920 | 15 |
| 500 | 20240522 | 111200 | 458740685 | 3925 | 3925 | 3930 | 3925 | 32 |
| 501 | 20240522 | 111100 | 458614975 | 3920 | 3915 | 3930 | 3915 | 413 |
| 502 | 20240522 | 111000 | 456996420 | 3915 | 3915 | 3915 | 3915 | 4 |
| 503 | 20240522 | 110900 | 456980760 | 3915 | 3920 | 3925 | 3900 | 12641 |
| 504 | 20240522 | 110800 | 407599170 | 3920 | 3930 | 3930 | 3920 | 2518 |
| 505 | 20240522 | 110700 | 397722850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 506 | 20240522 | 110600 | 397722850 | 3935 | 3935 | 3935 | 3935 | 0 |
| 507 | 20240522 | 110500 | 397722850 | 3935 | 3935 | 3935 | 3935 | 51 |
| 508 | 20240522 | 110400 | 397522165 | 3935 | 3935 | 3935 | 3935 | 50 |
| 509 | 20240522 | 110300 | 397325415 | 3930 | 3930 | 3930 | 3930 | 0 |
| 510 | 20240522 | 110200 | 397325415 | 3930 | 3940 | 3940 | 3930 | 18 |
| 511 | 20240522 | 110100 | 397254605 | 3940 | 3940 | 3940 | 3940 | 4 |
| 512 | 20240522 | 110000 | 397238845 | 3925 | 3925 | 3925 | 3925 | 227 |
| 513 | 20240522 | 105900 | 396347870 | 3925 | 3940 | 3940 | 3925 | 2 |
| 514 | 20240522 | 105800 | 396340005 | 3940 | 3940 | 3940 | 3940 | 0 |
| 515 | 20240522 | 105700 | 396340005 | 3940 | 3940 | 3940 | 3940 | 0 |
| 516 | 20240522 | 105600 | 396340005 | 3940 | 3940 | 3940 | 3940 | 1 |
| 517 | 20240522 | 105500 | 396336065 | 3940 | 3940 | 3940 | 3940 | 0 |
| 518 | 20240522 | 105400 | 396336065 | 3940 | 3940 | 3940 | 3940 | 1 |
| 519 | 20240522 | 105300 | 396332125 | 3940 | 3940 | 3940 | 3940 | 0 |
| 520 | 20240522 | 105200 | 396332125 | 3940 | 3940 | 3940 | 3920 | 2530 |
| 521 | 20240522 | 105100 | 386398005 | 3940 | 3940 | 3940 | 3940 | 6 |
| 522 | 20240522 | 105000 | 386374365 | 3940 | 3940 | 3940 | 3940 | 88 |
| 523 | 20240522 | 104900 | 386027645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 524 | 20240522 | 104800 | 386027645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 525 | 20240522 | 104700 | 386027645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 526 | 20240522 | 104600 | 386027645 | 3945 | 3940 | 3945 | 3940 | 130 |
| 527 | 20240522 | 104500 | 385515440 | 3940 | 3940 | 3940 | 3940 | 120 |
| 528 | 20240522 | 104400 | 385042640 | 3940 | 3930 | 3940 | 3930 | 1005 |
| 529 | 20240522 | 104300 | 381092950 | 3930 | 3930 | 3930 | 3930 | 0 |
| 530 | 20240522 | 104200 | 381092950 | 3930 | 3940 | 3940 | 3930 | 72 |
| 531 | 20240522 | 104100 | 380809480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 532 | 20240522 | 104000 | 380809480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 533 | 20240522 | 103900 | 380809480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 534 | 20240522 | 103800 | 380809480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 535 | 20240522 | 103700 | 380809480 | 3940 | 3940 | 3940 | 3940 | 0 |
| 536 | 20240522 | 103600 | 380809480 | 3940 | 3940 | 3940 | 3940 | 196 |
| 537 | 20240522 | 103500 | 380037240 | 3945 | 3945 | 3945 | 3945 | 0 |
| 538 | 20240522 | 103400 | 380037240 | 3945 | 3945 | 3945 | 3945 | 0 |
| 539 | 20240522 | 103300 | 380037240 | 3945 | 3945 | 3945 | 3925 | 1110 |
| 540 | 20240522 | 103200 | 375679990 | 3925 | 3945 | 3945 | 3925 | 2200 |
| 541 | 20240522 | 103100 | 367037320 | 3950 | 3950 | 3950 | 3950 | 5 |
| 542 | 20240522 | 103000 | 367017570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 543 | 20240522 | 102900 | 367017570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 544 | 20240522 | 102800 | 367017570 | 3960 | 3960 | 3960 | 3940 | 202 |
| 545 | 20240522 | 102700 | 366221510 | 3955 | 3955 | 3955 | 3955 | 1 |
| 546 | 20240522 | 102600 | 366217555 | 3960 | 3960 | 3960 | 3960 | 8 |
| 547 | 20240522 | 102500 | 366185875 | 3960 | 3960 | 3960 | 3955 | 11 |
| 548 | 20240522 | 102400 | 366142320 | 3940 | 3940 | 3940 | 3940 | 0 |
| 549 | 20240522 | 102300 | 366142320 | 3940 | 3940 | 3940 | 3930 | 516 |
| 550 | 20240522 | 102200 | 364113190 | 3930 | 3940 | 3940 | 3930 | 437 |
| 551 | 20240522 | 102100 | 362394780 | 3940 | 3940 | 3940 | 3935 | 2954 |
| 552 | 20240522 | 102000 | 350765750 | 3940 | 3940 | 3940 | 3940 | 49 |
| 553 | 20240522 | 101900 | 350572690 | 3940 | 3940 | 3940 | 3940 | 22 |
| 554 | 20240522 | 101800 | 350486010 | 3940 | 3940 | 3940 | 3940 | 0 |
| 555 | 20240522 | 101700 | 350486010 | 3940 | 3940 | 3940 | 3940 | 1025 |
| 556 | 20240522 | 101600 | 346447510 | 3940 | 3940 | 3940 | 3940 | 488 |
| 557 | 20240522 | 101500 | 344524790 | 3960 | 3960 | 3960 | 3960 | 0 |
| 558 | 20240522 | 101400 | 344524790 | 3960 | 3945 | 3960 | 3940 | 3811 |
| 559 | 20240522 | 101300 | 329508400 | 3940 | 3940 | 3940 | 3940 | 0 |
| 560 | 20240522 | 101200 | 329508400 | 3940 | 3955 | 3955 | 3940 | 6 |
| 561 | 20240522 | 101100 | 329484685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 562 | 20240522 | 101000 | 329484685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 563 | 20240522 | 100900 | 329484685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 564 | 20240522 | 100800 | 329484685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 565 | 20240522 | 100700 | 329484685 | 3965 | 3960 | 3965 | 3950 | 77 |
| 566 | 20240522 | 100600 | 329179865 | 3960 | 3950 | 3960 | 3950 | 798 |
| 567 | 20240522 | 100500 | 326021765 | 3950 | 3950 | 3950 | 3950 | 10 |
| 568 | 20240522 | 100400 | 325982265 | 3950 | 3940 | 3950 | 3940 | 936 |
| 569 | 20240522 | 100300 | 322294395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 570 | 20240522 | 100200 | 322294395 | 3940 | 3945 | 3945 | 3940 | 4239 |
| 571 | 20240522 | 100100 | 305592220 | 3950 | 3945 | 3950 | 3940 | 706 |
| 572 | 20240522 | 100000 | 302808205 | 3945 | 3950 | 3950 | 3945 | 323 |
| 573 | 20240522 | 095900 | 301533605 | 3950 | 3950 | 3950 | 3950 | 30 |
| 574 | 20240522 | 095800 | 301415105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 575 | 20240522 | 095700 | 301415105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 576 | 20240522 | 095600 | 301415105 | 3960 | 3945 | 3960 | 3945 | 12 |
| 577 | 20240522 | 095500 | 301367735 | 3965 | 3965 | 3965 | 3965 | 31 |
| 578 | 20240522 | 095400 | 301244820 | 3940 | 3940 | 3940 | 3940 | 1 |
| 579 | 20240522 | 095300 | 301240880 | 3965 | 3965 | 3965 | 3965 | 252 |
| 580 | 20240522 | 095200 | 300241700 | 3965 | 3950 | 3965 | 3940 | 1776 |
| 581 | 20240522 | 095100 | 293236905 | 3950 | 3950 | 3965 | 3950 | 901 |
| 582 | 20240522 | 095000 | 289677940 | 3965 | 3965 | 3965 | 3965 | 4 |
| 583 | 20240522 | 094900 | 289662080 | 3960 | 3960 | 3970 | 3960 | 334 |
| 584 | 20240522 | 094800 | 288339425 | 3960 | 3945 | 3960 | 3945 | 742 |
| 585 | 20240522 | 094700 | 285412025 | 3960 | 3960 | 3960 | 3960 | 0 |
| 586 | 20240522 | 094600 | 285412025 | 3960 | 3955 | 3960 | 3945 | 254 |
| 587 | 20240522 | 094500 | 284409945 | 3955 | 3955 | 3955 | 3955 | 59 |
| 588 | 20240522 | 094400 | 284176600 | 3960 | 3960 | 3960 | 3960 | 132 |
| 589 | 20240522 | 094300 | 283653880 | 3955 | 3945 | 3955 | 3940 | 2155 |
| 590 | 20240522 | 094200 | 275143660 | 3945 | 3940 | 3945 | 3935 | 787 |
| 591 | 20240522 | 094100 | 272043245 | 3940 | 3955 | 3955 | 3940 | 7575 |
| 592 | 20240522 | 094000 | 242142130 | 3955 | 3970 | 3970 | 3955 | 480 |
| 593 | 20240522 | 093900 | 240239430 | 3975 | 3975 | 3975 | 3975 | 50 |
| 594 | 20240522 | 093800 | 240040680 | 3975 | 3975 | 3975 | 3975 | 50 |
| 595 | 20240522 | 093700 | 239841930 | 3980 | 3980 | 3980 | 3980 | 0 |
| 596 | 20240522 | 093600 | 239841930 | 3980 | 3970 | 3980 | 3970 | 771 |
| 597 | 20240522 | 093500 | 236775050 | 3970 | 3970 | 3970 | 3970 | 0 |
| 598 | 20240522 | 093400 | 236775050 | 3970 | 3970 | 3970 | 3970 | 0 |
| 599 | 20240522 | 093300 | 236775050 | 3970 | 3970 | 3970 | 3970 | 91 |
| 600 | 20240522 | 093200 | 236413780 | 3970 | 3960 | 3970 | 3960 | 124 |
| 601 | 20240522 | 093100 | 235922720 | 3970 | 3970 | 3970 | 3970 | 22 |
| 602 | 20240522 | 093000 | 235835380 | 3955 | 3975 | 3975 | 3955 | 502 |
| 603 | 20240522 | 092900 | 233848800 | 3955 | 3970 | 3980 | 3955 | 3597 |
| 604 | 20240522 | 092800 | 219607895 | 3970 | 3975 | 3975 | 3970 | 212 |
| 605 | 20240522 | 092700 | 218765700 | 3985 | 3985 | 3985 | 3985 | 5 |
| 606 | 20240522 | 092600 | 218745775 | 3985 | 3985 | 3985 | 3985 | 37 |
| 607 | 20240522 | 092500 | 218598330 | 3985 | 3985 | 3985 | 3985 | 8 |
| 608 | 20240522 | 092400 | 218566450 | 3985 | 3970 | 3985 | 3970 | 52 |
| 609 | 20240522 | 092300 | 218359980 | 3980 | 3985 | 3985 | 3980 | 459 |
| 610 | 20240522 | 092200 | 216532410 | 3985 | 3970 | 3985 | 3970 | 331 |
| 611 | 20240522 | 092100 | 215216390 | 3990 | 3970 | 3995 | 3970 | 227 |
| 612 | 20240522 | 092000 | 214310350 | 3970 | 3970 | 3970 | 3970 | 85 |
| 613 | 20240522 | 091900 | 213972900 | 3995 | 3950 | 3995 | 3950 | 1193 |
| 614 | 20240522 | 091800 | 209232880 | 3950 | 3955 | 3970 | 3950 | 6417 |
| 615 | 20240522 | 091700 | 183820715 | 3955 | 3955 | 3955 | 3955 | 475 |
| 616 | 20240522 | 091600 | 181942090 | 3970 | 3950 | 3970 | 3950 | 71 |
| 617 | 20240522 | 091500 | 181660420 | 3950 | 3960 | 3970 | 3950 | 4974 |
| 618 | 20240522 | 091400 | 161972670 | 3965 | 3975 | 3975 | 3965 | 13087 |
| 619 | 20240522 | 091300 | 110041690 | 4000 | 3990 | 4000 | 3970 | 2050 |
| 620 | 20240522 | 091200 | 101888525 | 4000 | 4000 | 4000 | 4000 | 1 |
| 621 | 20240522 | 091100 | 101884525 | 4005 | 3985 | 4005 | 3985 | 54 |
| 622 | 20240522 | 091000 | 101669315 | 3980 | 3970 | 3980 | 3965 | 1705 |
| 623 | 20240522 | 090900 | 94899640 | 3970 | 3970 | 3970 | 3970 | 256 |
| 624 | 20240522 | 090800 | 93883320 | 3985 | 3980 | 3985 | 3970 | 4365 |
| 625 | 20240522 | 090700 | 76527495 | 3985 | 3985 | 3985 | 3980 | 7735 |
| 626 | 20240522 | 090600 | 45705680 | 3980 | 4015 | 4015 | 3980 | 440 |
| 627 | 20240522 | 090500 | 43946285 | 4015 | 3990 | 4015 | 3980 | 710 |
| 628 | 20240522 | 090400 | 41113395 | 4020 | 4020 | 4020 | 4020 | 1030 |
| 629 | 20240522 | 090300 | 36972795 | 4020 | 4020 | 4020 | 4020 | 253 |
| 630 | 20240522 | 090200 | 35955735 | 4020 | 4020 | 4020 | 4000 | 278 |
| 631 | 20240522 | 090100 | 34839175 | 4020 | 3995 | 4025 | 3985 | 1079 |
| 632 | 20240522 | 090000 | 30523685 | 4000 | 4045 | 4045 | 4000 | 7604 |