29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 3 | 20240523 | 185300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240523 | 185200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240523 | 185100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240523 | 185000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240523 | 184900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240523 | 184800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240523 | 184700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240523 | 184600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240523 | 184500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240523 | 184400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240523 | 184300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240523 | 184200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240523 | 184100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240523 | 184000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240523 | 183900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240523 | 183800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240523 | 183700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240523 | 183600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240523 | 183500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240523 | 183400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240523 | 183300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240523 | 183200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240523 | 183100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240523 | 183000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240523 | 182900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240523 | 182800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240523 | 182700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240523 | 182600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240523 | 182500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240523 | 182400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 33 | 20240523 | 182300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240523 | 182200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240523 | 182100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240523 | 182000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240523 | 181900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240523 | 181800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240523 | 181700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240523 | 181600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240523 | 181500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240523 | 181400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240523 | 181300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240523 | 181200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240523 | 181100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240523 | 181000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240523 | 180900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240523 | 180800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240523 | 180700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240523 | 180600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240523 | 180500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240523 | 180400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240523 | 180300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240523 | 180200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240523 | 180100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240523 | 180000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240523 | 175900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240523 | 175800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240523 | 175700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240523 | 175600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240523 | 175500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240523 | 175400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 63 | 20240523 | 175300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240523 | 175200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240523 | 175100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240523 | 175000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240523 | 174900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240523 | 174800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240523 | 174700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240523 | 174600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240523 | 174500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240523 | 174400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240523 | 174300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240523 | 174200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240523 | 174100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240523 | 174000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240523 | 173900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240523 | 173800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240523 | 173700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240523 | 173600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240523 | 173500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240523 | 173400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240523 | 173300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240523 | 173200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240523 | 173100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240523 | 173000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240523 | 172900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240523 | 172800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240523 | 172700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240523 | 172600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240523 | 172500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240523 | 172400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 93 | 20240523 | 172300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240523 | 172200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240523 | 172100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240523 | 172000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240523 | 171900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240523 | 171800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240523 | 171700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240523 | 171600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240523 | 171500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240523 | 171400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240523 | 171300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240523 | 171200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240523 | 171100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240523 | 171000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240523 | 170900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240523 | 170800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240523 | 170700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240523 | 170600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240523 | 170500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240523 | 170400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240523 | 170300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240523 | 170200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240523 | 170100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240523 | 170000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240523 | 165900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240523 | 165800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240523 | 165700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240523 | 165600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240523 | 165500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240523 | 165400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 123 | 20240523 | 165300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240523 | 165200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240523 | 165100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240523 | 165000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240523 | 164900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240523 | 164800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240523 | 164700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240523 | 164600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240523 | 164500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240523 | 164400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240523 | 164300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240523 | 164200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240523 | 164100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240523 | 164000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240523 | 163900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240523 | 163800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240523 | 163700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240523 | 163600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240523 | 163500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240523 | 163400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240523 | 163300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240523 | 163200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240523 | 163100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240523 | 163000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240523 | 162900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240523 | 162800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240523 | 162700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240523 | 162600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240523 | 162500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240523 | 162400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 153 | 20240523 | 162300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240523 | 162200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240523 | 162100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240523 | 162000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240523 | 161900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240523 | 161800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240523 | 161700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240523 | 161600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240523 | 161500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240523 | 161400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240523 | 161300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240523 | 161200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240523 | 161100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240523 | 161000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240523 | 160900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240523 | 160800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240523 | 160700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240523 | 160600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240523 | 160500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240523 | 160400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240523 | 160300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240523 | 160200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240523 | 160100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240523 | 160000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240523 | 155900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240523 | 155800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240523 | 155700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240523 | 155600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240523 | 155500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240523 | 155400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 183 | 20240523 | 155300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240523 | 155200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240523 | 155100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20240523 | 155000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20240523 | 154900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20240523 | 154800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20240523 | 154700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20240523 | 154600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20240523 | 154500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20240523 | 154400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20240523 | 154300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20240523 | 154200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20240523 | 154100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20240523 | 154000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20240523 | 153900 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20240523 | 153800 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20240523 | 153700 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20240523 | 153600 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20240523 | 153500 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20240523 | 153400 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20240523 | 153300 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20240523 | 153200 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20240523 | 153100 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20240523 | 153000 | 1892574445 | 3855 | 3855 | 3855 | 3855 | 6560 |
| 207 | 20240523 | 152900 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240523 | 152800 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240523 | 152700 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240523 | 152600 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240523 | 152500 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240523 | 152400 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 213 | 20240523 | 152300 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240523 | 152200 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240523 | 152100 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240523 | 152000 | 1867285645 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240523 | 151900 | 1867285645 | 3840 | 3840 | 3845 | 3840 | 873 |
| 218 | 20240523 | 151800 | 1863930440 | 3840 | 3840 | 3840 | 3840 | 327 |
| 219 | 20240523 | 151700 | 1862674760 | 3840 | 3845 | 3845 | 3840 | 102 |
| 220 | 20240523 | 151600 | 1862283070 | 3845 | 3845 | 3845 | 3845 | 240 |
| 221 | 20240523 | 151500 | 1861360270 | 3845 | 3850 | 3850 | 3845 | 2750 |
| 222 | 20240523 | 151400 | 1850785925 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240523 | 151300 | 1850785925 | 3850 | 3850 | 3850 | 3850 | 19 |
| 224 | 20240523 | 151200 | 1850712775 | 3850 | 3850 | 3860 | 3850 | 481 |
| 225 | 20240523 | 151100 | 1848860915 | 3850 | 3850 | 3850 | 3850 | 251 |
| 226 | 20240523 | 151000 | 1847894565 | 3855 | 3855 | 3855 | 3850 | 402 |
| 227 | 20240523 | 150900 | 1846344860 | 3860 | 3860 | 3860 | 3860 | 25 |
| 228 | 20240523 | 150800 | 1846248360 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20240523 | 150700 | 1846248360 | 3860 | 3850 | 3860 | 3850 | 1554 |
| 230 | 20240523 | 150600 | 1840262700 | 3840 | 3845 | 3845 | 3840 | 6431 |
| 231 | 20240523 | 150500 | 1815536755 | 3840 | 3840 | 3840 | 3840 | 1191 |
| 232 | 20240523 | 150400 | 1810963315 | 3840 | 3840 | 3845 | 3840 | 57 |
| 233 | 20240523 | 150300 | 1810744400 | 3840 | 3840 | 3840 | 3840 | 57 |
| 234 | 20240523 | 150200 | 1810525520 | 3845 | 3840 | 3845 | 3840 | 102 |
| 235 | 20240523 | 150100 | 1810133830 | 3840 | 3840 | 3840 | 3840 | 2 |
| 236 | 20240523 | 150000 | 1810126150 | 3845 | 3845 | 3845 | 3845 | 30 |
| 237 | 20240523 | 145900 | 1810010800 | 3835 | 3835 | 3835 | 3835 | 0 |
| 238 | 20240523 | 145800 | 1810010800 | 3835 | 3835 | 3835 | 3835 | 21 |
| 239 | 20240523 | 145700 | 1809930265 | 3835 | 3835 | 3835 | 3835 | 0 |
| 240 | 20240523 | 145600 | 1809930265 | 3835 | 3835 | 3835 | 3835 | 914 |
| 241 | 20240523 | 145500 | 1806425075 | 3835 | 3835 | 3835 | 3835 | 0 |
| 242 | 20240523 | 145400 | 1806425075 | 3835 | 3840 | 3840 | 3835 | 1926 |
| 243 | 20240523 | 145300 | 1799035910 | 3840 | 3840 | 3840 | 3840 | 0 |
| 244 | 20240523 | 145200 | 1799035910 | 3840 | 3845 | 3845 | 3840 | 501 |
| 245 | 20240523 | 145100 | 1797112065 | 3840 | 3835 | 3840 | 3830 | 1759 |
| 246 | 20240523 | 145000 | 1790364095 | 3840 | 3845 | 3845 | 3840 | 1687 |
| 247 | 20240523 | 144900 | 1783885925 | 3845 | 3840 | 3845 | 3840 | 1893 |
| 248 | 20240523 | 144800 | 1776609770 | 3840 | 3840 | 3840 | 3840 | 201 |
| 249 | 20240523 | 144700 | 1775837930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 250 | 20240523 | 144600 | 1775837930 | 3845 | 3845 | 3845 | 3845 | 0 |
| 251 | 20240523 | 144500 | 1775837930 | 3845 | 3845 | 3845 | 3845 | 13 |
| 252 | 20240523 | 144400 | 1775787945 | 3845 | 3845 | 3845 | 3845 | 0 |
| 253 | 20240523 | 144300 | 1775787945 | 3845 | 3845 | 3845 | 3845 | 1409 |
| 254 | 20240523 | 144200 | 1770370340 | 3845 | 3845 | 3845 | 3845 | 449 |
| 255 | 20240523 | 144100 | 1768643935 | 3850 | 3850 | 3850 | 3845 | 1007 |
| 256 | 20240523 | 144000 | 1764771985 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20240523 | 143900 | 1764771985 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20240523 | 143800 | 1764771985 | 3850 | 3850 | 3850 | 3850 | 1 |
| 259 | 20240523 | 143700 | 1764768135 | 3850 | 3850 | 3850 | 3850 | 758 |
| 260 | 20240523 | 143600 | 1761849835 | 3850 | 3850 | 3850 | 3850 | 1110 |
| 261 | 20240523 | 143500 | 1757576335 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20240523 | 143400 | 1757576335 | 3850 | 3850 | 3850 | 3850 | 60 |
| 263 | 20240523 | 143300 | 1757345335 | 3850 | 3850 | 3850 | 3850 | 1180 |
| 264 | 20240523 | 143200 | 1752802335 | 3850 | 3850 | 3850 | 3850 | 1 |
| 265 | 20240523 | 143100 | 1752798485 | 3845 | 3845 | 3845 | 3845 | 3 |
| 266 | 20240523 | 143000 | 1752786950 | 3845 | 3850 | 3850 | 3845 | 1104 |
| 267 | 20240523 | 142900 | 1748538800 | 3850 | 3850 | 3850 | 3850 | 751 |
| 268 | 20240523 | 142800 | 1745647450 | 3855 | 3855 | 3855 | 3855 | 30 |
| 269 | 20240523 | 142700 | 1745531800 | 3855 | 3855 | 3855 | 3855 | 8 |
| 270 | 20240523 | 142600 | 1745500960 | 3850 | 3855 | 3855 | 3850 | 285 |
| 271 | 20240523 | 142500 | 1744403285 | 3855 | 3855 | 3855 | 3855 | 137 |
| 272 | 20240523 | 142400 | 1743875150 | 3855 | 3855 | 3855 | 3855 | 374 |
| 273 | 20240523 | 142300 | 1742433380 | 3860 | 3860 | 3860 | 3860 | 1 |
| 274 | 20240523 | 142200 | 1742429520 | 3855 | 3855 | 3855 | 3855 | 386 |
| 275 | 20240523 | 142100 | 1740941490 | 3850 | 3855 | 3855 | 3850 | 14 |
| 276 | 20240523 | 142000 | 1740887540 | 3855 | 3855 | 3855 | 3855 | 54 |
| 277 | 20240523 | 141900 | 1740679370 | 3860 | 3860 | 3860 | 3860 | 52 |
| 278 | 20240523 | 141800 | 1740478650 | 3845 | 3845 | 3845 | 3845 | 0 |
| 279 | 20240523 | 141700 | 1740478650 | 3845 | 3845 | 3845 | 3845 | 0 |
| 280 | 20240523 | 141600 | 1740478650 | 3845 | 3845 | 3845 | 3845 | 10 |
| 281 | 20240523 | 141500 | 1740440200 | 3845 | 3850 | 3860 | 3845 | 356 |
| 282 | 20240523 | 141400 | 1739068520 | 3845 | 3850 | 3850 | 3845 | 276 |
| 283 | 20240523 | 141300 | 1738005975 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20240523 | 141200 | 1738005975 | 3850 | 3845 | 3850 | 3845 | 204 |
| 285 | 20240523 | 141100 | 1737220825 | 3840 | 3840 | 3840 | 3840 | 4 |
| 286 | 20240523 | 141000 | 1737205465 | 3840 | 3850 | 3850 | 3840 | 2434 |
| 287 | 20240523 | 140900 | 1727853595 | 3845 | 3845 | 3845 | 3845 | 416 |
| 288 | 20240523 | 140800 | 1726254075 | 3845 | 3845 | 3845 | 3845 | 16 |
| 289 | 20240523 | 140700 | 1726192555 | 3845 | 3840 | 3845 | 3840 | 32 |
| 290 | 20240523 | 140600 | 1726069665 | 3840 | 3840 | 3840 | 3840 | 330 |
| 291 | 20240523 | 140500 | 1724802465 | 3840 | 3840 | 3840 | 3840 | 500 |
| 292 | 20240523 | 140400 | 1722882465 | 3840 | 3845 | 3845 | 3840 | 2647 |
| 293 | 20240523 | 140300 | 1712714465 | 3845 | 3850 | 3850 | 3845 | 354 |
| 294 | 20240523 | 140200 | 1711353330 | 3850 | 3860 | 3860 | 3850 | 10 |
| 295 | 20240523 | 140100 | 1711314765 | 3860 | 3845 | 3860 | 3840 | 5552 |
| 296 | 20240523 | 140000 | 1689990575 | 3845 | 3845 | 3845 | 3845 | 1 |
| 297 | 20240523 | 135900 | 1689986730 | 3860 | 3850 | 3860 | 3840 | 3729 |
| 298 | 20240523 | 135800 | 1675650560 | 3850 | 3850 | 3850 | 3850 | 279 |
| 299 | 20240523 | 135700 | 1674576410 | 3855 | 3855 | 3855 | 3855 | 2082 |
| 300 | 20240523 | 135600 | 1666550300 | 3865 | 3865 | 3865 | 3865 | 100 |
| 301 | 20240523 | 135500 | 1666163800 | 3865 | 3865 | 3865 | 3865 | 0 |
| 302 | 20240523 | 135400 | 1666163800 | 3865 | 3865 | 3865 | 3865 | 0 |
| 303 | 20240523 | 135300 | 1666163800 | 3865 | 3855 | 3865 | 3855 | 1102 |
| 304 | 20240523 | 135200 | 1661908580 | 3850 | 3850 | 3850 | 3850 | 0 |
| 305 | 20240523 | 135100 | 1661908580 | 3850 | 3850 | 3850 | 3850 | 300 |
| 306 | 20240523 | 135000 | 1660753580 | 3850 | 3845 | 3850 | 3845 | 39 |
| 307 | 20240523 | 134900 | 1660603575 | 3850 | 3860 | 3865 | 3845 | 15254 |
| 308 | 20240523 | 134800 | 1601816555 | 3865 | 3875 | 3875 | 3865 | 271 |
| 309 | 20240523 | 134700 | 1600769040 | 3865 | 3865 | 3875 | 3865 | 933 |
| 310 | 20240523 | 134600 | 1597162955 | 3865 | 3875 | 3875 | 3865 | 419 |
| 311 | 20240523 | 134500 | 1595543410 | 3865 | 3865 | 3865 | 3865 | 0 |
| 312 | 20240523 | 134400 | 1595543410 | 3865 | 3865 | 3865 | 3865 | 0 |
| 313 | 20240523 | 134300 | 1595543410 | 3865 | 3865 | 3865 | 3865 | 100 |
| 314 | 20240523 | 134200 | 1595156910 | 3865 | 3870 | 3870 | 3865 | 1845 |
| 315 | 20240523 | 134100 | 1588019760 | 3875 | 3885 | 3885 | 3875 | 162 |
| 316 | 20240523 | 134000 | 1587391790 | 3885 | 3885 | 3885 | 3885 | 28 |
| 317 | 20240523 | 133900 | 1587283010 | 3890 | 3875 | 3890 | 3870 | 4775 |
| 318 | 20240523 | 133800 | 1568746465 | 3885 | 3885 | 3885 | 3885 | 376 |
| 319 | 20240523 | 133700 | 1567285705 | 3885 | 3885 | 3885 | 3885 | 351 |
| 320 | 20240523 | 133600 | 1565922070 | 3880 | 3880 | 3880 | 3880 | 0 |
| 321 | 20240523 | 133500 | 1565922070 | 3880 | 3870 | 3880 | 3870 | 402 |
| 322 | 20240523 | 133400 | 1564362330 | 3880 | 3880 | 3880 | 3880 | 49 |
| 323 | 20240523 | 133300 | 1564172210 | 3880 | 3880 | 3880 | 3880 | 50 |
| 324 | 20240523 | 133200 | 1563978210 | 3880 | 3880 | 3880 | 3880 | 25 |
| 325 | 20240523 | 133100 | 1563881210 | 3880 | 3870 | 3880 | 3870 | 334 |
| 326 | 20240523 | 133000 | 1562587630 | 3880 | 3880 | 3880 | 3880 | 10 |
| 327 | 20240523 | 132900 | 1562548830 | 3880 | 3875 | 3880 | 3870 | 1406 |
| 328 | 20240523 | 132800 | 1557100555 | 3875 | 3875 | 3875 | 3875 | 200 |
| 329 | 20240523 | 132700 | 1556325555 | 3875 | 3875 | 3875 | 3875 | 0 |
| 330 | 20240523 | 132600 | 1556325555 | 3875 | 3870 | 3875 | 3870 | 2963 |
| 331 | 20240523 | 132500 | 1544858740 | 3870 | 3870 | 3870 | 3870 | 65 |
| 332 | 20240523 | 132400 | 1544607190 | 3865 | 3865 | 3865 | 3865 | 300 |
| 333 | 20240523 | 132300 | 1543447690 | 3865 | 3865 | 3865 | 3865 | 100 |
| 334 | 20240523 | 132200 | 1543061190 | 3870 | 3860 | 3870 | 3860 | 1026 |
| 335 | 20240523 | 132100 | 1539097555 | 3860 | 3865 | 3865 | 3860 | 552 |
| 336 | 20240523 | 132000 | 1536966570 | 3865 | 3865 | 3865 | 3865 | 758 |
| 337 | 20240523 | 131900 | 1534036900 | 3865 | 3865 | 3865 | 3865 | 793 |
| 338 | 20240523 | 131800 | 1530971955 | 3865 | 3865 | 3865 | 3865 | 110 |
| 339 | 20240523 | 131700 | 1530546805 | 3865 | 3865 | 3865 | 3865 | 1466 |
| 340 | 20240523 | 131600 | 1524880715 | 3865 | 3865 | 3865 | 3865 | 3 |
| 341 | 20240523 | 131500 | 1524869120 | 3855 | 3855 | 3855 | 3855 | 371 |
| 342 | 20240523 | 131400 | 1523438915 | 3860 | 3860 | 3860 | 3860 | 0 |
| 343 | 20240523 | 131300 | 1523438915 | 3860 | 3860 | 3860 | 3860 | 437 |
| 344 | 20240523 | 131200 | 1521752095 | 3860 | 3860 | 3860 | 3860 | 10 |
| 345 | 20240523 | 131100 | 1521713495 | 3870 | 3870 | 3870 | 3870 | 0 |
| 346 | 20240523 | 131000 | 1521713495 | 3870 | 3870 | 3870 | 3870 | 0 |
| 347 | 20240523 | 130900 | 1521713495 | 3870 | 3865 | 3870 | 3865 | 1627 |
| 348 | 20240523 | 130800 | 1515420035 | 3865 | 3865 | 3865 | 3865 | 0 |
| 349 | 20240523 | 130700 | 1515420035 | 3865 | 3865 | 3865 | 3865 | 3 |
| 350 | 20240523 | 130600 | 1515408440 | 3865 | 3865 | 3870 | 3865 | 1319 |
| 351 | 20240523 | 130500 | 1510308915 | 3860 | 3860 | 3860 | 3860 | 405 |
| 352 | 20240523 | 130400 | 1508745615 | 3860 | 3860 | 3860 | 3860 | 595 |
| 353 | 20240523 | 130300 | 1506448915 | 3860 | 3860 | 3860 | 3860 | 0 |
| 354 | 20240523 | 130200 | 1506448915 | 3860 | 3865 | 3865 | 3860 | 316 |
| 355 | 20240523 | 130100 | 1505227605 | 3860 | 3860 | 3860 | 3860 | 903 |
| 356 | 20240523 | 130000 | 1501742025 | 3860 | 3860 | 3860 | 3860 | 1473 |
| 357 | 20240523 | 125900 | 1496056245 | 3870 | 3865 | 3870 | 3865 | 1000 |
| 358 | 20240523 | 125800 | 1492190740 | 3865 | 3865 | 3865 | 3865 | 371 |
| 359 | 20240523 | 125700 | 1490756825 | 3870 | 3870 | 3870 | 3870 | 0 |
| 360 | 20240523 | 125600 | 1490756825 | 3870 | 3870 | 3870 | 3870 | 0 |
| 361 | 20240523 | 125500 | 1490756825 | 3870 | 3870 | 3870 | 3870 | 4 |
| 362 | 20240523 | 125400 | 1490741345 | 3870 | 3870 | 3870 | 3870 | 34 |
| 363 | 20240523 | 125300 | 1490609765 | 3870 | 3870 | 3870 | 3870 | 160 |
| 364 | 20240523 | 125200 | 1489990565 | 3870 | 3870 | 3870 | 3870 | 0 |
| 365 | 20240523 | 125100 | 1489990565 | 3870 | 3870 | 3870 | 3865 | 563 |
| 366 | 20240523 | 125000 | 1487811805 | 3870 | 3870 | 3870 | 3870 | 0 |
| 367 | 20240523 | 124900 | 1487811805 | 3870 | 3870 | 3870 | 3870 | 250 |
| 368 | 20240523 | 124800 | 1486844305 | 3870 | 3870 | 3870 | 3870 | 311 |
| 369 | 20240523 | 124700 | 1485640735 | 3870 | 3865 | 3870 | 3865 | 16 |
| 370 | 20240523 | 124600 | 1485578835 | 3870 | 3870 | 3870 | 3870 | 0 |
| 371 | 20240523 | 124500 | 1485578835 | 3870 | 3860 | 3870 | 3860 | 1035 |
| 372 | 20240523 | 124400 | 1481573635 | 3860 | 3860 | 3860 | 3860 | 0 |
| 373 | 20240523 | 124300 | 1481573635 | 3860 | 3860 | 3860 | 3860 | 50 |
| 374 | 20240523 | 124200 | 1481380635 | 3860 | 3865 | 3865 | 3860 | 5 |
| 375 | 20240523 | 124100 | 1481361325 | 3865 | 3865 | 3865 | 3865 | 396 |
| 376 | 20240523 | 124000 | 1479830785 | 3860 | 3860 | 3860 | 3860 | 1 |
| 377 | 20240523 | 123900 | 1479826925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 378 | 20240523 | 123800 | 1479826925 | 3865 | 3875 | 3875 | 3865 | 647 |
| 379 | 20240523 | 123700 | 1477326230 | 3875 | 3875 | 3875 | 3875 | 5 |
| 380 | 20240523 | 123600 | 1477306855 | 3875 | 3885 | 3885 | 3875 | 526 |
| 381 | 20240523 | 123500 | 1475268575 | 3875 | 3865 | 3875 | 3865 | 2 |
| 382 | 20240523 | 123400 | 1475260835 | 3870 | 3870 | 3870 | 3870 | 248 |
| 383 | 20240523 | 123300 | 1474301075 | 3870 | 3890 | 3890 | 3870 | 585 |
| 384 | 20240523 | 123200 | 1472036355 | 3890 | 3890 | 3890 | 3890 | 0 |
| 385 | 20240523 | 123100 | 1472036355 | 3890 | 3890 | 3890 | 3890 | 100 |
| 386 | 20240523 | 123000 | 1471647355 | 3890 | 3870 | 3895 | 3870 | 3040 |
| 387 | 20240523 | 122900 | 1459850320 | 3865 | 3865 | 3865 | 3865 | 110 |
| 388 | 20240523 | 122800 | 1459425170 | 3865 | 3865 | 3865 | 3865 | 0 |
| 389 | 20240523 | 122700 | 1459425170 | 3865 | 3865 | 3865 | 3865 | 1 |
| 390 | 20240523 | 122600 | 1459421305 | 3870 | 3875 | 3875 | 3870 | 31 |
| 391 | 20240523 | 122500 | 1459301185 | 3860 | 3870 | 3870 | 3860 | 12 |
| 392 | 20240523 | 122400 | 1459254765 | 3860 | 3860 | 3860 | 3860 | 363 |
| 393 | 20240523 | 122300 | 1457853585 | 3870 | 3870 | 3870 | 3870 | 538 |
| 394 | 20240523 | 122200 | 1455771525 | 3870 | 3870 | 3870 | 3870 | 248 |
| 395 | 20240523 | 122100 | 1454811765 | 3870 | 3875 | 3875 | 3870 | 108 |
| 396 | 20240523 | 122000 | 1454393765 | 3860 | 3865 | 3865 | 3860 | 1575 |
| 397 | 20240523 | 121900 | 1448313565 | 3875 | 3875 | 3875 | 3875 | 14 |
| 398 | 20240523 | 121800 | 1448259315 | 3875 | 3875 | 3875 | 3875 | 30 |
| 399 | 20240523 | 121700 | 1448143065 | 3875 | 3875 | 3875 | 3875 | 0 |
| 400 | 20240523 | 121600 | 1448143065 | 3875 | 3865 | 3875 | 3860 | 2975 |
| 401 | 20240523 | 121500 | 1436659525 | 3865 | 3865 | 3865 | 3865 | 527 |
| 402 | 20240523 | 121400 | 1434622670 | 3865 | 3870 | 3870 | 3865 | 125 |
| 403 | 20240523 | 121300 | 1434139295 | 3865 | 3870 | 3870 | 3865 | 412 |
| 404 | 20240523 | 121200 | 1432546560 | 3870 | 3870 | 3870 | 3870 | 24 |
| 405 | 20240523 | 121100 | 1432453680 | 3865 | 3870 | 3870 | 3865 | 1480 |
| 406 | 20240523 | 121000 | 1426732835 | 3880 | 3865 | 3880 | 3865 | 31 |
| 407 | 20240523 | 120900 | 1426613005 | 3865 | 3865 | 3865 | 3860 | 2430 |
| 408 | 20240523 | 120800 | 1417230070 | 3865 | 3865 | 3865 | 3865 | 491 |
| 409 | 20240523 | 120700 | 1415332355 | 3885 | 3875 | 3885 | 3865 | 14 |
| 410 | 20240523 | 120600 | 1415278120 | 3865 | 3895 | 3895 | 3865 | 778 |
| 411 | 20240523 | 120500 | 1412269260 | 3895 | 3890 | 3895 | 3890 | 3 |
| 412 | 20240523 | 120400 | 1412257580 | 3890 | 3865 | 3890 | 3865 | 14 |
| 413 | 20240523 | 120300 | 1412203395 | 3850 | 3890 | 3900 | 3850 | 17878 |
| 414 | 20240523 | 120200 | 1342972670 | 3900 | 3895 | 3900 | 3895 | 410 |
| 415 | 20240523 | 120100 | 1341375370 | 3895 | 3895 | 3895 | 3895 | 300 |
| 416 | 20240523 | 120000 | 1340206870 | 3900 | 3900 | 3900 | 3895 | 670 |
| 417 | 20240523 | 115900 | 1337594270 | 3900 | 3905 | 3905 | 3900 | 726 |
| 418 | 20240523 | 115800 | 1334762240 | 3905 | 3895 | 3905 | 3895 | 641 |
| 419 | 20240523 | 115700 | 1332265135 | 3895 | 3910 | 3910 | 3895 | 3216 |
| 420 | 20240523 | 115600 | 1319712355 | 3910 | 3920 | 3920 | 3910 | 3187 |
| 421 | 20240523 | 115500 | 1307245750 | 3920 | 3920 | 3920 | 3915 | 160 |
| 422 | 20240523 | 115400 | 1306618610 | 3920 | 3920 | 3920 | 3915 | 1348 |
| 423 | 20240523 | 115300 | 1301334975 | 3920 | 3910 | 3920 | 3910 | 4331 |
| 424 | 20240523 | 115200 | 1284385580 | 3905 | 3900 | 3910 | 3895 | 2828 |
| 425 | 20240523 | 115100 | 1273340275 | 3890 | 3900 | 3900 | 3890 | 83 |
| 426 | 20240523 | 115000 | 1273017125 | 3900 | 3900 | 3900 | 3900 | 260 |
| 427 | 20240523 | 114900 | 1272003125 | 3900 | 3900 | 3905 | 3890 | 3231 |
| 428 | 20240523 | 114800 | 1259402140 | 3900 | 3885 | 3900 | 3885 | 6633 |
| 429 | 20240523 | 114700 | 1233581655 | 3885 | 3885 | 3885 | 3885 | 1239 |
| 430 | 20240523 | 114600 | 1228768140 | 3880 | 3880 | 3880 | 3880 | 1239 |
| 431 | 20240523 | 114500 | 1223960820 | 3880 | 3875 | 3880 | 3870 | 450 |
| 432 | 20240523 | 114400 | 1222219070 | 3880 | 3870 | 3880 | 3865 | 233 |
| 433 | 20240523 | 114300 | 1221316460 | 3870 | 3870 | 3870 | 3870 | 1 |
| 434 | 20240523 | 114200 | 1221312590 | 3880 | 3880 | 3880 | 3880 | 2 |
| 435 | 20240523 | 114100 | 1221304830 | 3875 | 3870 | 3875 | 3870 | 1380 |
| 436 | 20240523 | 114000 | 1215957830 | 3880 | 3865 | 3880 | 3860 | 1314 |
| 437 | 20240523 | 113900 | 1210864940 | 3870 | 3880 | 3880 | 3865 | 5842 |
| 438 | 20240523 | 113800 | 1188256510 | 3880 | 3880 | 3880 | 3880 | 90 |
| 439 | 20240523 | 113700 | 1187907310 | 3880 | 3880 | 3880 | 3875 | 245 |
| 440 | 20240523 | 113600 | 1186956810 | 3880 | 3880 | 3880 | 3880 | 153 |
| 441 | 20240523 | 113500 | 1186363170 | 3880 | 3880 | 3880 | 3880 | 1119 |
| 442 | 20240523 | 113400 | 1182021450 | 3870 | 3870 | 3870 | 3870 | 410 |
| 443 | 20240523 | 113300 | 1180434750 | 3870 | 3875 | 3875 | 3870 | 1209 |
| 444 | 20240523 | 113200 | 1175753350 | 3880 | 3880 | 3880 | 3880 | 18 |
| 445 | 20240523 | 113100 | 1175683510 | 3875 | 3875 | 3880 | 3875 | 1853 |
| 446 | 20240523 | 113000 | 1168502925 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20240523 | 112900 | 1168502925 | 3870 | 3880 | 3880 | 3870 | 204 |
| 448 | 20240523 | 112800 | 1167713435 | 3880 | 3885 | 3885 | 3880 | 501 |
| 449 | 20240523 | 112700 | 1165769455 | 3885 | 3885 | 3885 | 3885 | 15 |
| 450 | 20240523 | 112600 | 1165711180 | 3880 | 3885 | 3890 | 3870 | 3749 |
| 451 | 20240523 | 112500 | 1151177105 | 3890 | 3890 | 3890 | 3890 | 389 |
| 452 | 20240523 | 112400 | 1149663895 | 3890 | 3890 | 3890 | 3885 | 2676 |
| 453 | 20240523 | 112300 | 1139254305 | 3890 | 3890 | 3890 | 3880 | 23 |
| 454 | 20240523 | 112200 | 1139164995 | 3890 | 3890 | 3890 | 3880 | 3909 |
| 455 | 20240523 | 112100 | 1123967805 | 3890 | 3890 | 3895 | 3885 | 8469 |
| 456 | 20240523 | 112000 | 1091028855 | 3890 | 3900 | 3900 | 3890 | 1359 |
| 457 | 20240523 | 111900 | 1085730775 | 3895 | 3885 | 3895 | 3885 | 4034 |
| 458 | 20240523 | 111800 | 1070029890 | 3890 | 3890 | 3895 | 3890 | 713 |
| 459 | 20240523 | 111700 | 1067256170 | 3885 | 3890 | 3895 | 3885 | 2269 |
| 460 | 20240523 | 111600 | 1058435135 | 3890 | 3890 | 3890 | 3890 | 1078 |
| 461 | 20240523 | 111500 | 1054241715 | 3885 | 3875 | 3885 | 3875 | 1301 |
| 462 | 20240523 | 111400 | 1049191270 | 3870 | 3870 | 3870 | 3870 | 206 |
| 463 | 20240523 | 111300 | 1048394050 | 3870 | 3870 | 3875 | 3870 | 1480 |
| 464 | 20240523 | 111200 | 1042664950 | 3875 | 3880 | 3880 | 3875 | 1409 |
| 465 | 20240523 | 111100 | 1037204480 | 3875 | 3875 | 3880 | 3870 | 2349 |
| 466 | 20240523 | 111000 | 1028113785 | 3880 | 3870 | 3880 | 3870 | 460 |
| 467 | 20240523 | 110900 | 1026331585 | 3870 | 3880 | 3880 | 3870 | 1004 |
| 468 | 20240523 | 110800 | 1022446070 | 3880 | 3885 | 3885 | 3880 | 3200 |
| 469 | 20240523 | 110700 | 1010028115 | 3880 | 3885 | 3890 | 3880 | 1249 |
| 470 | 20240523 | 110600 | 1005175750 | 3885 | 3885 | 3885 | 3885 | 46 |
| 471 | 20240523 | 110500 | 1004997040 | 3885 | 3875 | 3885 | 3875 | 856 |
| 472 | 20240523 | 110400 | 1001674780 | 3875 | 3865 | 3875 | 3865 | 1453 |
| 473 | 20240523 | 110300 | 996046545 | 3875 | 3875 | 3875 | 3875 | 411 |
| 474 | 20240523 | 110200 | 994453920 | 3875 | 3875 | 3875 | 3875 | 527 |
| 475 | 20240523 | 110100 | 992411795 | 3875 | 3860 | 3875 | 3860 | 454 |
| 476 | 20240523 | 110000 | 990657855 | 3860 | 3885 | 3885 | 3860 | 4303 |
| 477 | 20240523 | 105900 | 973971145 | 3890 | 3885 | 3890 | 3885 | 979 |
| 478 | 20240523 | 105800 | 970163590 | 3890 | 3895 | 3895 | 3885 | 3985 |
| 479 | 20240523 | 105700 | 954659185 | 3900 | 3905 | 3905 | 3895 | 2252 |
| 480 | 20240523 | 105600 | 945875120 | 3905 | 3900 | 3905 | 3900 | 2578 |
| 481 | 20240523 | 105500 | 935817285 | 3900 | 3895 | 3905 | 3890 | 2453 |
| 482 | 20240523 | 105400 | 926255135 | 3890 | 3890 | 3890 | 3880 | 5912 |
| 483 | 20240523 | 105300 | 903269560 | 3890 | 3910 | 3910 | 3890 | 1921 |
| 484 | 20240523 | 105200 | 895777560 | 3915 | 3885 | 3915 | 3885 | 21117 |
| 485 | 20240523 | 105100 | 813509340 | 3885 | 3875 | 3890 | 3875 | 5337 |
| 486 | 20240523 | 105000 | 792788415 | 3880 | 3875 | 3880 | 3875 | 1318 |
| 487 | 20240523 | 104900 | 787675410 | 3875 | 3870 | 3875 | 3860 | 421 |
| 488 | 20240523 | 104800 | 786050135 | 3860 | 3860 | 3875 | 3860 | 3398 |
| 489 | 20240523 | 104700 | 772896285 | 3860 | 3860 | 3865 | 3860 | 1325 |
| 490 | 20240523 | 104600 | 767775285 | 3865 | 3860 | 3865 | 3860 | 692 |
| 491 | 20240523 | 104500 | 765102850 | 3860 | 3860 | 3860 | 3860 | 0 |
| 492 | 20240523 | 104400 | 765102850 | 3860 | 3860 | 3860 | 3850 | 103 |
| 493 | 20240523 | 104300 | 764705370 | 3860 | 3855 | 3860 | 3850 | 915 |
| 494 | 20240523 | 104200 | 761181505 | 3855 | 3860 | 3860 | 3855 | 655 |
| 495 | 20240523 | 104100 | 758653505 | 3860 | 3865 | 3865 | 3860 | 2246 |
| 496 | 20240523 | 104000 | 749979940 | 3865 | 3865 | 3870 | 3865 | 688 |
| 497 | 20240523 | 103900 | 747320815 | 3865 | 3865 | 3870 | 3865 | 786 |
| 498 | 20240523 | 103800 | 744280670 | 3865 | 3870 | 3870 | 3860 | 4501 |
| 499 | 20240523 | 103700 | 726877880 | 3870 | 3855 | 3870 | 3850 | 6384 |
| 500 | 20240523 | 103600 | 702219455 | 3855 | 3860 | 3860 | 3845 | 2649 |
| 501 | 20240523 | 103500 | 692012985 | 3865 | 3855 | 3865 | 3855 | 3480 |
| 502 | 20240523 | 103400 | 678580855 | 3860 | 3850 | 3860 | 3845 | 3220 |
| 503 | 20240523 | 103300 | 666173070 | 3840 | 3845 | 3845 | 3835 | 6036 |
| 504 | 20240523 | 103200 | 643003950 | 3840 | 3840 | 3855 | 3835 | 11969 |
| 505 | 20240523 | 103100 | 596987705 | 3835 | 3825 | 3835 | 3825 | 646 |
| 506 | 20240523 | 103000 | 594512745 | 3835 | 3835 | 3835 | 3835 | 100 |
| 507 | 20240523 | 102900 | 594129245 | 3825 | 3830 | 3830 | 3825 | 10 |
| 508 | 20240523 | 102800 | 594090985 | 3835 | 3835 | 3835 | 3835 | 3 |
| 509 | 20240523 | 102700 | 594079480 | 3825 | 3825 | 3825 | 3825 | 10 |
| 510 | 20240523 | 102600 | 594041230 | 3825 | 3825 | 3825 | 3825 | 137 |
| 511 | 20240523 | 102500 | 593517205 | 3825 | 3845 | 3845 | 3825 | 4541 |
| 512 | 20240523 | 102400 | 576122775 | 3845 | 3840 | 3845 | 3840 | 2504 |
| 513 | 20240523 | 102300 | 566494920 | 3840 | 3830 | 3840 | 3820 | 4517 |
| 514 | 20240523 | 102200 | 549193810 | 3830 | 3835 | 3840 | 3830 | 2378 |
| 515 | 20240523 | 102100 | 540069770 | 3830 | 3820 | 3830 | 3820 | 254 |
| 516 | 20240523 | 102000 | 539096960 | 3820 | 3820 | 3830 | 3815 | 966 |
| 517 | 20240523 | 101900 | 535408200 | 3820 | 3840 | 3840 | 3820 | 2992 |
| 518 | 20240523 | 101800 | 523945150 | 3840 | 3835 | 3840 | 3835 | 2673 |
| 519 | 20240523 | 101700 | 513685780 | 3835 | 3830 | 3835 | 3830 | 3460 |
| 520 | 20240523 | 101600 | 500433215 | 3830 | 3820 | 3830 | 3820 | 1028 |
| 521 | 20240523 | 101500 | 496497735 | 3820 | 3810 | 3830 | 3810 | 9563 |
| 522 | 20240523 | 101400 | 460004880 | 3805 | 3800 | 3805 | 3790 | 1741 |
| 523 | 20240523 | 101300 | 453387685 | 3800 | 3800 | 3800 | 3800 | 110 |
| 524 | 20240523 | 101200 | 452969685 | 3800 | 3800 | 3800 | 3800 | 1 |
| 525 | 20240523 | 101100 | 452965885 | 3805 | 3805 | 3805 | 3790 | 15 |
| 526 | 20240523 | 101000 | 452908930 | 3790 | 3805 | 3805 | 3790 | 641 |
| 527 | 20240523 | 100900 | 450477440 | 3805 | 3805 | 3805 | 3805 | 310 |
| 528 | 20240523 | 100800 | 449297890 | 3805 | 3805 | 3805 | 3805 | 1 |
| 529 | 20240523 | 100700 | 449294085 | 3790 | 3800 | 3800 | 3790 | 1125 |
| 530 | 20240523 | 100600 | 445022565 | 3800 | 3800 | 3800 | 3790 | 135 |
| 531 | 20240523 | 100500 | 444509965 | 3800 | 3795 | 3800 | 3790 | 1190 |
| 532 | 20240523 | 100400 | 439993035 | 3795 | 3790 | 3795 | 3785 | 928 |
| 533 | 20240523 | 100300 | 436476155 | 3790 | 3780 | 3790 | 3780 | 143 |
| 534 | 20240523 | 100200 | 435934285 | 3780 | 3780 | 3790 | 3780 | 220 |
| 535 | 20240523 | 100100 | 435102175 | 3775 | 3775 | 3775 | 3775 | 424 |
| 536 | 20240523 | 100000 | 433501575 | 3785 | 3785 | 3785 | 3785 | 50 |
| 537 | 20240523 | 095900 | 433312325 | 3790 | 3790 | 3790 | 3785 | 218 |
| 538 | 20240523 | 095800 | 432486190 | 3785 | 3785 | 3785 | 3785 | 0 |
| 539 | 20240523 | 095700 | 432486190 | 3785 | 3780 | 3785 | 3780 | 6410 |
| 540 | 20240523 | 095600 | 408256090 | 3790 | 3780 | 3790 | 3780 | 171 |
| 541 | 20240523 | 095500 | 407609700 | 3780 | 3780 | 3780 | 3780 | 605 |
| 542 | 20240523 | 095400 | 405322800 | 3780 | 3785 | 3785 | 3780 | 4664 |
| 543 | 20240523 | 095300 | 387669880 | 3790 | 3790 | 3790 | 3790 | 425 |
| 544 | 20240523 | 095200 | 386059130 | 3790 | 3790 | 3790 | 3790 | 10 |
| 545 | 20240523 | 095100 | 386021230 | 3780 | 3780 | 3780 | 3780 | 1332 |
| 546 | 20240523 | 095000 | 380986270 | 3780 | 3780 | 3780 | 3780 | 768 |
| 547 | 20240523 | 094900 | 378083230 | 3790 | 3790 | 3790 | 3790 | 65 |
| 548 | 20240523 | 094800 | 377836880 | 3795 | 3790 | 3795 | 3790 | 220 |
| 549 | 20240523 | 094700 | 377002490 | 3790 | 3790 | 3790 | 3790 | 0 |
| 550 | 20240523 | 094600 | 377002490 | 3790 | 3790 | 3790 | 3785 | 5378 |
| 551 | 20240523 | 094500 | 356621875 | 3790 | 3790 | 3790 | 3790 | 13 |
| 552 | 20240523 | 094400 | 356572605 | 3790 | 3790 | 3790 | 3790 | 23 |
| 553 | 20240523 | 094300 | 356485435 | 3795 | 3795 | 3795 | 3790 | 587 |
| 554 | 20240523 | 094200 | 354259285 | 3795 | 3810 | 3810 | 3795 | 1773 |
| 555 | 20240523 | 094100 | 347522660 | 3815 | 3805 | 3815 | 3805 | 3098 |
| 556 | 20240523 | 094000 | 335720575 | 3800 | 3800 | 3800 | 3800 | 1987 |
| 557 | 20240523 | 093900 | 328169975 | 3800 | 3805 | 3810 | 3800 | 1705 |
| 558 | 20240523 | 093800 | 321690440 | 3800 | 3780 | 3800 | 3780 | 32398 |
| 559 | 20240523 | 093700 | 198997080 | 3770 | 3770 | 3780 | 3770 | 684 |
| 560 | 20240523 | 093600 | 196418370 | 3770 | 3770 | 3770 | 3770 | 171 |
| 561 | 20240523 | 093500 | 195773700 | 3780 | 3780 | 3790 | 3780 | 596 |
| 562 | 20240523 | 093400 | 193520040 | 3780 | 3780 | 3785 | 3775 | 1031 |
| 563 | 20240523 | 093300 | 189623025 | 3780 | 3780 | 3780 | 3780 | 100 |
| 564 | 20240523 | 093200 | 189245025 | 3760 | 3760 | 3760 | 3760 | 0 |
| 565 | 20240523 | 093100 | 189245025 | 3760 | 3780 | 3780 | 3760 | 19 |
| 566 | 20240523 | 093000 | 189173465 | 3785 | 3785 | 3785 | 3785 | 10 |
| 567 | 20240523 | 092900 | 189135615 | 3785 | 3770 | 3785 | 3770 | 4257 |
| 568 | 20240523 | 092800 | 173044025 | 3770 | 3770 | 3770 | 3770 | 1 |
| 569 | 20240523 | 092700 | 173040255 | 3770 | 3770 | 3770 | 3770 | 10 |
| 570 | 20240523 | 092600 | 173002555 | 3770 | 3750 | 3770 | 3750 | 3333 |
| 571 | 20240523 | 092500 | 160493625 | 3750 | 3750 | 3750 | 3750 | 4282 |
| 572 | 20240523 | 092400 | 144436125 | 3775 | 3755 | 3775 | 3750 | 1313 |
| 573 | 20240523 | 092300 | 139508660 | 3775 | 3770 | 3775 | 3770 | 2159 |
| 574 | 20240523 | 092200 | 131366290 | 3770 | 3770 | 3770 | 3770 | 649 |
| 575 | 20240523 | 092100 | 128919560 | 3770 | 3770 | 3770 | 3770 | 500 |
| 576 | 20240523 | 092000 | 127034560 | 3770 | 3765 | 3775 | 3765 | 1821 |
| 577 | 20240523 | 091900 | 120175070 | 3765 | 3750 | 3765 | 3750 | 1410 |
| 578 | 20240523 | 091800 | 114872125 | 3735 | 3735 | 3735 | 3735 | 5265 |
| 579 | 20240523 | 091700 | 95207350 | 3735 | 3735 | 3735 | 3735 | 493 |
| 580 | 20240523 | 091600 | 93365995 | 3735 | 3730 | 3750 | 3730 | 837 |
| 581 | 20240523 | 091500 | 90230685 | 3730 | 3740 | 3740 | 3730 | 1597 |
| 582 | 20240523 | 091400 | 84265905 | 3730 | 3735 | 3740 | 3730 | 1531 |
| 583 | 20240523 | 091300 | 78554140 | 3735 | 3735 | 3735 | 3735 | 3015 |
| 584 | 20240523 | 091200 | 67293115 | 3730 | 3735 | 3735 | 3730 | 1108 |
| 585 | 20240523 | 091100 | 63154835 | 3735 | 3740 | 3745 | 3735 | 3666 |
| 586 | 20240523 | 091000 | 49457115 | 3745 | 3745 | 3745 | 3745 | 3 |
| 587 | 20240523 | 090900 | 49445880 | 3740 | 3740 | 3740 | 3740 | 233 |
| 588 | 20240523 | 090800 | 48574460 | 3745 | 3745 | 3745 | 3735 | 2908 |
| 589 | 20240523 | 090700 | 37696475 | 3745 | 3745 | 3745 | 3745 | 170 |
| 590 | 20240523 | 090600 | 37059825 | 3750 | 3745 | 3750 | 3745 | 196 |
| 591 | 20240523 | 090500 | 36325735 | 3745 | 3750 | 3750 | 3745 | 504 |
| 592 | 20240523 | 090400 | 34435755 | 3750 | 3740 | 3750 | 3740 | 754 |
| 593 | 20240523 | 090300 | 31611265 | 3755 | 3750 | 3770 | 3740 | 799 |
| 594 | 20240523 | 090200 | 28612740 | 3755 | 3760 | 3760 | 3755 | 2559 |
| 595 | 20240523 | 090100 | 19001210 | 3770 | 3775 | 3775 | 3765 | 745 |
| 596 | 20240523 | 090000 | 16196240 | 3765 | 3790 | 3790 | 3760 | 4301 |