30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 3 | 20240523 | 190700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 4 | 20240523 | 190600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 5 | 20240523 | 190500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 6 | 20240523 | 190400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 7 | 20240523 | 190300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 8 | 20240523 | 190200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 9 | 20240523 | 190100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 10 | 20240523 | 190000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 11 | 20240523 | 185900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 12 | 20240523 | 185800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 13 | 20240523 | 185700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 14 | 20240523 | 185600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 15 | 20240523 | 185500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 16 | 20240523 | 185400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 17 | 20240523 | 185300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 18 | 20240523 | 185200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 19 | 20240523 | 185100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 20 | 20240523 | 185000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 21 | 20240523 | 184900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 22 | 20240523 | 184800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 23 | 20240523 | 184700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 24 | 20240523 | 184600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 25 | 20240523 | 184500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 26 | 20240523 | 184400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 27 | 20240523 | 184300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 28 | 20240523 | 184200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 29 | 20240523 | 184100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 30 | 20240523 | 184000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 31 | 20240523 | 183900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 32 | 20240523 | 183800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 33 | 20240523 | 183700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 34 | 20240523 | 183600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 35 | 20240523 | 183500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 36 | 20240523 | 183400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 37 | 20240523 | 183300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 38 | 20240523 | 183200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 39 | 20240523 | 183100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 40 | 20240523 | 183000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 41 | 20240523 | 182900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 42 | 20240523 | 182800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 43 | 20240523 | 182700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 44 | 20240523 | 182600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 45 | 20240523 | 182500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 46 | 20240523 | 182400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 47 | 20240523 | 182300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 48 | 20240523 | 182200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 49 | 20240523 | 182100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 50 | 20240523 | 182000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 51 | 20240523 | 181900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 52 | 20240523 | 181800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 53 | 20240523 | 181700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 54 | 20240523 | 181600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 55 | 20240523 | 181500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 56 | 20240523 | 181400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 57 | 20240523 | 181300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 58 | 20240523 | 181200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 59 | 20240523 | 181100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 60 | 20240523 | 181000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 61 | 20240523 | 180900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 62 | 20240523 | 180800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 63 | 20240523 | 180700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 64 | 20240523 | 180600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 65 | 20240523 | 180500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 66 | 20240523 | 180400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 67 | 20240523 | 180300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 68 | 20240523 | 180200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 69 | 20240523 | 180100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 70 | 20240523 | 180000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 71 | 20240523 | 175900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 72 | 20240523 | 175800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 73 | 20240523 | 175700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 74 | 20240523 | 175600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 75 | 20240523 | 175500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 76 | 20240523 | 175400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 77 | 20240523 | 175300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 78 | 20240523 | 175200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 79 | 20240523 | 175100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 80 | 20240523 | 175000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 81 | 20240523 | 174900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 82 | 20240523 | 174800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 83 | 20240523 | 174700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 84 | 20240523 | 174600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 85 | 20240523 | 174500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 86 | 20240523 | 174400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 87 | 20240523 | 174300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 88 | 20240523 | 174200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 89 | 20240523 | 174100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 90 | 20240523 | 174000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 91 | 20240523 | 173900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 92 | 20240523 | 173800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 93 | 20240523 | 173700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 94 | 20240523 | 173600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 95 | 20240523 | 173500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 96 | 20240523 | 173400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 97 | 20240523 | 173300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 98 | 20240523 | 173200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 99 | 20240523 | 173100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 100 | 20240523 | 173000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 101 | 20240523 | 172900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 102 | 20240523 | 172800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 103 | 20240523 | 172700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 104 | 20240523 | 172600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 105 | 20240523 | 172500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 106 | 20240523 | 172400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 107 | 20240523 | 172300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 108 | 20240523 | 172200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 109 | 20240523 | 172100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 110 | 20240523 | 172000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 111 | 20240523 | 171900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 112 | 20240523 | 171800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 113 | 20240523 | 171700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 114 | 20240523 | 171600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 115 | 20240523 | 171500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 116 | 20240523 | 171400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 117 | 20240523 | 171300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 118 | 20240523 | 171200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 119 | 20240523 | 171100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 120 | 20240523 | 171000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 121 | 20240523 | 170900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 122 | 20240523 | 170800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 123 | 20240523 | 170700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 124 | 20240523 | 170600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 125 | 20240523 | 170500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 126 | 20240523 | 170400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 127 | 20240523 | 170300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 128 | 20240523 | 170200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 129 | 20240523 | 170100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 130 | 20240523 | 170000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 131 | 20240523 | 165900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 132 | 20240523 | 165800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 133 | 20240523 | 165700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 134 | 20240523 | 165600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 135 | 20240523 | 165500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 136 | 20240523 | 165400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 137 | 20240523 | 165300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 138 | 20240523 | 165200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 139 | 20240523 | 165100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 140 | 20240523 | 165000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 141 | 20240523 | 164900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 142 | 20240523 | 164800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 143 | 20240523 | 164700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 144 | 20240523 | 164600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 145 | 20240523 | 164500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 146 | 20240523 | 164400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 147 | 20240523 | 164300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 148 | 20240523 | 164200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 149 | 20240523 | 164100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 150 | 20240523 | 164000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 151 | 20240523 | 163900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 152 | 20240523 | 163800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 153 | 20240523 | 163700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 154 | 20240523 | 163600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 155 | 20240523 | 163500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 156 | 20240523 | 163400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 157 | 20240523 | 163300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 158 | 20240523 | 163200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 159 | 20240523 | 163100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 160 | 20240523 | 163000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 161 | 20240523 | 162900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 162 | 20240523 | 162800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 163 | 20240523 | 162700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 164 | 20240523 | 162600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 165 | 20240523 | 162500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 166 | 20240523 | 162400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 167 | 20240523 | 162300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 168 | 20240523 | 162200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 169 | 20240523 | 162100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 170 | 20240523 | 162000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 171 | 20240523 | 161900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 172 | 20240523 | 161800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 173 | 20240523 | 161700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 174 | 20240523 | 161600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 175 | 20240523 | 161500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 176 | 20240523 | 161400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 177 | 20240523 | 161300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 178 | 20240523 | 161200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 179 | 20240523 | 161100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 180 | 20240523 | 161000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 181 | 20240523 | 160900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 182 | 20240523 | 160800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 183 | 20240523 | 160700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 184 | 20240523 | 160600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 185 | 20240523 | 160500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 186 | 20240523 | 160400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 187 | 20240523 | 160300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 188 | 20240523 | 160200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 189 | 20240523 | 160100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 190 | 20240523 | 160000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 191 | 20240523 | 155900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 192 | 20240523 | 155800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20240523 | 155700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20240523 | 155600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20240523 | 155500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20240523 | 155400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20240523 | 155300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20240523 | 155200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 199 | 20240523 | 155100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 200 | 20240523 | 155000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 201 | 20240523 | 154900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20240523 | 154800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 203 | 20240523 | 154700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 204 | 20240523 | 154600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 205 | 20240523 | 154500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 206 | 20240523 | 154400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 207 | 20240523 | 154300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20240523 | 154200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20240523 | 154100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20240523 | 154000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20240523 | 153900 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20240523 | 153800 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 213 | 20240523 | 153700 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20240523 | 153600 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20240523 | 153500 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20240523 | 153400 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20240523 | 153300 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20240523 | 153200 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 219 | 20240523 | 153100 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 0 |
| 220 | 20240523 | 153000 | 1906463730 | 2695 | 2695 | 2695 | 2695 | 17600 |
| 221 | 20240523 | 152900 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 222 | 20240523 | 152800 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20240523 | 152700 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 224 | 20240523 | 152600 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20240523 | 152500 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20240523 | 152400 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20240523 | 152300 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20240523 | 152200 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20240523 | 152100 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20240523 | 152000 | 1859031730 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20240523 | 151900 | 1859031730 | 2705 | 2705 | 2705 | 2695 | 4090 |
| 232 | 20240523 | 151800 | 1847994860 | 2705 | 2695 | 2705 | 2695 | 3609 |
| 233 | 20240523 | 151700 | 1838258350 | 2695 | 2690 | 2700 | 2690 | 5830 |
| 234 | 20240523 | 151600 | 1822542440 | 2690 | 2695 | 2695 | 2685 | 2449 |
| 235 | 20240523 | 151500 | 1815955310 | 2695 | 2690 | 2695 | 2690 | 255 |
| 236 | 20240523 | 151400 | 1815269355 | 2690 | 2690 | 2690 | 2685 | 1920 |
| 237 | 20240523 | 151300 | 1810104595 | 2695 | 2690 | 2695 | 2690 | 4038 |
| 238 | 20240523 | 151200 | 1799240545 | 2680 | 2685 | 2690 | 2680 | 5744 |
| 239 | 20240523 | 151100 | 1783840870 | 2690 | 2685 | 2690 | 2680 | 3133 |
| 240 | 20240523 | 151000 | 1775437250 | 2690 | 2680 | 2690 | 2680 | 4372 |
| 241 | 20240523 | 150900 | 1763706470 | 2685 | 2685 | 2685 | 2670 | 6893 |
| 242 | 20240523 | 150800 | 1745243825 | 2685 | 2685 | 2685 | 2685 | 6 |
| 243 | 20240523 | 150700 | 1745227715 | 2675 | 2685 | 2685 | 2675 | 9204 |
| 244 | 20240523 | 150600 | 1720566060 | 2685 | 2685 | 2685 | 2685 | 1261 |
| 245 | 20240523 | 150500 | 1717180275 | 2685 | 2685 | 2685 | 2685 | 1479 |
| 246 | 20240523 | 150400 | 1713209160 | 2685 | 2680 | 2685 | 2675 | 7769 |
| 247 | 20240523 | 150300 | 1692392710 | 2675 | 2680 | 2680 | 2675 | 525 |
| 248 | 20240523 | 150200 | 1690988325 | 2680 | 2680 | 2680 | 2680 | 101 |
| 249 | 20240523 | 150100 | 1690717645 | 2675 | 2675 | 2680 | 2675 | 1585 |
| 250 | 20240523 | 150000 | 1686477765 | 2675 | 2670 | 2675 | 2670 | 7634 |
| 251 | 20240523 | 145900 | 1666066205 | 2670 | 2670 | 2670 | 2670 | 1631 |
| 252 | 20240523 | 145800 | 1661711435 | 2670 | 2670 | 2675 | 2665 | 5016 |
| 253 | 20240523 | 145700 | 1648311570 | 2665 | 2665 | 2675 | 2665 | 1614 |
| 254 | 20240523 | 145600 | 1644002260 | 2665 | 2675 | 2675 | 2665 | 4554 |
| 255 | 20240523 | 145500 | 1631855200 | 2675 | 2675 | 2675 | 2675 | 50 |
| 256 | 20240523 | 145400 | 1631721450 | 2675 | 2675 | 2675 | 2675 | 39 |
| 257 | 20240523 | 145300 | 1631617125 | 2675 | 2670 | 2675 | 2670 | 5576 |
| 258 | 20240523 | 145200 | 1616715285 | 2670 | 2660 | 2670 | 2660 | 304 |
| 259 | 20240523 | 145100 | 1615904635 | 2670 | 2660 | 2670 | 2660 | 4479 |
| 260 | 20240523 | 145000 | 1603990485 | 2660 | 2665 | 2670 | 2660 | 4670 |
| 261 | 20240523 | 144900 | 1591542910 | 2665 | 2670 | 2670 | 2665 | 903 |
| 262 | 20240523 | 144800 | 1589136400 | 2665 | 2660 | 2670 | 2660 | 5092 |
| 263 | 20240523 | 144700 | 1575591025 | 2665 | 2665 | 2665 | 2665 | 1954 |
| 264 | 20240523 | 144600 | 1570383615 | 2665 | 2665 | 2665 | 2665 | 2784 |
| 265 | 20240523 | 144500 | 1562964255 | 2665 | 2670 | 2670 | 2665 | 605 |
| 266 | 20240523 | 144400 | 1561349805 | 2670 | 2665 | 2675 | 2665 | 1659 |
| 267 | 20240523 | 144300 | 1556927910 | 2675 | 2665 | 2675 | 2660 | 4839 |
| 268 | 20240523 | 144200 | 1544046475 | 2660 | 2675 | 2675 | 2660 | 3315 |
| 269 | 20240523 | 144100 | 1535205170 | 2675 | 2675 | 2675 | 2665 | 3585 |
| 270 | 20240523 | 144000 | 1525644675 | 2675 | 2670 | 2675 | 2670 | 1164 |
| 271 | 20240523 | 143900 | 1522532990 | 2670 | 2675 | 2675 | 2660 | 16666 |
| 272 | 20240523 | 143800 | 1478090120 | 2680 | 2685 | 2685 | 2680 | 114 |
| 273 | 20240523 | 143700 | 1477784565 | 2685 | 2675 | 2685 | 2675 | 196 |
| 274 | 20240523 | 143600 | 1477260245 | 2675 | 2680 | 2680 | 2675 | 2086 |
| 275 | 20240523 | 143500 | 1471679150 | 2680 | 2680 | 2680 | 2680 | 0 |
| 276 | 20240523 | 143400 | 1471679150 | 2680 | 2680 | 2680 | 2680 | 20 |
| 277 | 20240523 | 143300 | 1471625550 | 2680 | 2680 | 2680 | 2680 | 370 |
| 278 | 20240523 | 143200 | 1470633950 | 2680 | 2680 | 2680 | 2675 | 701 |
| 279 | 20240523 | 143100 | 1468755275 | 2685 | 2685 | 2685 | 2685 | 3 |
| 280 | 20240523 | 143000 | 1468747220 | 2685 | 2685 | 2685 | 2685 | 110 |
| 281 | 20240523 | 142900 | 1468451870 | 2685 | 2675 | 2685 | 2675 | 1388 |
| 282 | 20240523 | 142800 | 1464730900 | 2680 | 2680 | 2680 | 2680 | 1000 |
| 283 | 20240523 | 142700 | 1462050900 | 2675 | 2680 | 2680 | 2675 | 1067 |
| 284 | 20240523 | 142600 | 1459195535 | 2680 | 2675 | 2680 | 2675 | 6362 |
| 285 | 20240523 | 142500 | 1442155225 | 2675 | 2675 | 2675 | 2675 | 3985 |
| 286 | 20240523 | 142400 | 1431495350 | 2680 | 2680 | 2680 | 2680 | 829 |
| 287 | 20240523 | 142300 | 1429273630 | 2680 | 2680 | 2680 | 2680 | 1676 |
| 288 | 20240523 | 142200 | 1424781950 | 2680 | 2690 | 2690 | 2680 | 2801 |
| 289 | 20240523 | 142100 | 1417275260 | 2685 | 2690 | 2690 | 2685 | 3240 |
| 290 | 20240523 | 142000 | 1408575785 | 2695 | 2690 | 2695 | 2690 | 235 |
| 291 | 20240523 | 141900 | 1407943585 | 2685 | 2690 | 2690 | 2685 | 496 |
| 292 | 20240523 | 141800 | 1406611820 | 2690 | 2695 | 2695 | 2685 | 1249 |
| 293 | 20240523 | 141700 | 1403258210 | 2690 | 2690 | 2690 | 2690 | 20 |
| 294 | 20240523 | 141600 | 1403204410 | 2695 | 2695 | 2695 | 2695 | 1 |
| 295 | 20240523 | 141500 | 1403201715 | 2695 | 2695 | 2695 | 2695 | 0 |
| 296 | 20240523 | 141400 | 1403201715 | 2695 | 2685 | 2695 | 2685 | 1392 |
| 297 | 20240523 | 141300 | 1399464085 | 2690 | 2690 | 2690 | 2690 | 1942 |
| 298 | 20240523 | 141200 | 1394240105 | 2695 | 2695 | 2695 | 2695 | 211 |
| 299 | 20240523 | 141100 | 1393671460 | 2695 | 2695 | 2695 | 2695 | 2 |
| 300 | 20240523 | 141000 | 1393666070 | 2690 | 2690 | 2690 | 2690 | 313 |
| 301 | 20240523 | 140900 | 1392824100 | 2695 | 2695 | 2695 | 2690 | 372 |
| 302 | 20240523 | 140800 | 1391823410 | 2695 | 2695 | 2695 | 2695 | 0 |
| 303 | 20240523 | 140700 | 1391823410 | 2695 | 2695 | 2695 | 2695 | 15 |
| 304 | 20240523 | 140600 | 1391782985 | 2695 | 2695 | 2695 | 2695 | 20 |
| 305 | 20240523 | 140500 | 1391729085 | 2695 | 2695 | 2695 | 2695 | 26 |
| 306 | 20240523 | 140400 | 1391659015 | 2695 | 2695 | 2695 | 2695 | 32 |
| 307 | 20240523 | 140300 | 1391572775 | 2695 | 2690 | 2695 | 2690 | 39 |
| 308 | 20240523 | 140200 | 1391467675 | 2690 | 2690 | 2690 | 2690 | 5 |
| 309 | 20240523 | 140100 | 1391454225 | 2695 | 2695 | 2695 | 2695 | 2 |
| 310 | 20240523 | 140000 | 1391448835 | 2695 | 2695 | 2695 | 2695 | 0 |
| 311 | 20240523 | 135900 | 1391448835 | 2695 | 2695 | 2695 | 2695 | 10 |
| 312 | 20240523 | 135800 | 1391421885 | 2695 | 2690 | 2695 | 2690 | 1057 |
| 313 | 20240523 | 135700 | 1388578290 | 2695 | 2695 | 2695 | 2690 | 1321 |
| 314 | 20240523 | 135600 | 1385024695 | 2695 | 2695 | 2695 | 2695 | 361 |
| 315 | 20240523 | 135500 | 1384051800 | 2695 | 2695 | 2695 | 2695 | 120 |
| 316 | 20240523 | 135400 | 1383728400 | 2695 | 2695 | 2695 | 2695 | 919 |
| 317 | 20240523 | 135300 | 1381251695 | 2700 | 2700 | 2700 | 2700 | 21 |
| 318 | 20240523 | 135200 | 1381194995 | 2700 | 2700 | 2700 | 2700 | 10 |
| 319 | 20240523 | 135100 | 1381167995 | 2700 | 2695 | 2700 | 2695 | 11074 |
| 320 | 20240523 | 135000 | 1351321810 | 2690 | 2690 | 2690 | 2690 | 3451 |
| 321 | 20240523 | 134900 | 1342038620 | 2690 | 2690 | 2690 | 2690 | 0 |
| 322 | 20240523 | 134800 | 1342038620 | 2690 | 2690 | 2690 | 2690 | 3081 |
| 323 | 20240523 | 134700 | 1333750730 | 2690 | 2690 | 2690 | 2690 | 0 |
| 324 | 20240523 | 134600 | 1333750730 | 2690 | 2685 | 2690 | 2685 | 68 |
| 325 | 20240523 | 134500 | 1333568040 | 2685 | 2690 | 2695 | 2685 | 905 |
| 326 | 20240523 | 134400 | 1331134245 | 2690 | 2695 | 2695 | 2690 | 26 |
| 327 | 20240523 | 134300 | 1331064300 | 2690 | 2690 | 2695 | 2690 | 213 |
| 328 | 20240523 | 134200 | 1330491325 | 2690 | 2695 | 2695 | 2690 | 1290 |
| 329 | 20240523 | 134100 | 1327016275 | 2695 | 2695 | 2695 | 2695 | 0 |
| 330 | 20240523 | 134000 | 1327016275 | 2695 | 2695 | 2695 | 2695 | 25 |
| 331 | 20240523 | 133900 | 1326948900 | 2685 | 2685 | 2685 | 2685 | 1462 |
| 332 | 20240523 | 133800 | 1323023430 | 2685 | 2690 | 2690 | 2685 | 2507 |
| 333 | 20240523 | 133700 | 1316291740 | 2690 | 2690 | 2690 | 2690 | 0 |
| 334 | 20240523 | 133600 | 1316291740 | 2690 | 2690 | 2690 | 2690 | 1500 |
| 335 | 20240523 | 133500 | 1312256740 | 2690 | 2690 | 2690 | 2690 | 1202 |
| 336 | 20240523 | 133400 | 1309023360 | 2690 | 2695 | 2695 | 2690 | 33 |
| 337 | 20240523 | 133300 | 1308934470 | 2695 | 2690 | 2695 | 2690 | 425 |
| 338 | 20240523 | 133200 | 1307791095 | 2695 | 2695 | 2695 | 2695 | 0 |
| 339 | 20240523 | 133100 | 1307791095 | 2695 | 2695 | 2695 | 2695 | 0 |
| 340 | 20240523 | 133000 | 1307791095 | 2695 | 2695 | 2695 | 2695 | 10 |
| 341 | 20240523 | 132900 | 1307764145 | 2695 | 2695 | 2695 | 2695 | 50 |
| 342 | 20240523 | 132800 | 1307629395 | 2695 | 2695 | 2695 | 2685 | 1052 |
| 343 | 20240523 | 132700 | 1304804255 | 2690 | 2690 | 2690 | 2690 | 7860 |
| 344 | 20240523 | 132600 | 1283660855 | 2695 | 2695 | 2695 | 2695 | 5446 |
| 345 | 20240523 | 132500 | 1268983885 | 2695 | 2695 | 2695 | 2695 | 0 |
| 346 | 20240523 | 132400 | 1268983885 | 2695 | 2685 | 2695 | 2685 | 88 |
| 347 | 20240523 | 132300 | 1268747595 | 2695 | 2695 | 2695 | 2695 | 1 |
| 348 | 20240523 | 132200 | 1268744900 | 2685 | 2690 | 2690 | 2685 | 870 |
| 349 | 20240523 | 132100 | 1266408100 | 2690 | 2690 | 2690 | 2690 | 730 |
| 350 | 20240523 | 132000 | 1264444400 | 2690 | 2690 | 2690 | 2690 | 101 |
| 351 | 20240523 | 131900 | 1264172710 | 2690 | 2695 | 2695 | 2690 | 5896 |
| 352 | 20240523 | 131800 | 1248312410 | 2695 | 2695 | 2695 | 2695 | 2062 |
| 353 | 20240523 | 131700 | 1242755320 | 2700 | 2700 | 2700 | 2700 | 0 |
| 354 | 20240523 | 131600 | 1242755320 | 2700 | 2700 | 2700 | 2700 | 0 |
| 355 | 20240523 | 131500 | 1242755320 | 2700 | 2700 | 2700 | 2700 | 0 |
| 356 | 20240523 | 131400 | 1242755320 | 2700 | 2700 | 2700 | 2700 | 2 |
| 357 | 20240523 | 131300 | 1242749920 | 2695 | 2695 | 2695 | 2695 | 500 |
| 358 | 20240523 | 131200 | 1241402420 | 2700 | 2695 | 2700 | 2695 | 1672 |
| 359 | 20240523 | 131100 | 1236896295 | 2695 | 2695 | 2695 | 2690 | 565 |
| 360 | 20240523 | 131000 | 1235373805 | 2690 | 2690 | 2690 | 2690 | 335 |
| 361 | 20240523 | 130900 | 1234472655 | 2695 | 2695 | 2695 | 2695 | 35 |
| 362 | 20240523 | 130800 | 1234378330 | 2695 | 2695 | 2695 | 2695 | 0 |
| 363 | 20240523 | 130700 | 1234378330 | 2695 | 2695 | 2695 | 2695 | 0 |
| 364 | 20240523 | 130600 | 1234378330 | 2695 | 2695 | 2695 | 2695 | 0 |
| 365 | 20240523 | 130500 | 1234378330 | 2695 | 2695 | 2695 | 2695 | 50 |
| 366 | 20240523 | 130400 | 1234243580 | 2695 | 2695 | 2695 | 2695 | 0 |
| 367 | 20240523 | 130300 | 1234243580 | 2695 | 2695 | 2695 | 2695 | 0 |
| 368 | 20240523 | 130200 | 1234243580 | 2695 | 2690 | 2695 | 2690 | 647 |
| 369 | 20240523 | 130100 | 1232503125 | 2695 | 2695 | 2695 | 2695 | 1 |
| 370 | 20240523 | 130000 | 1232500430 | 2690 | 2695 | 2695 | 2690 | 394 |
| 371 | 20240523 | 125900 | 1231438700 | 2685 | 2685 | 2685 | 2685 | 20 |
| 372 | 20240523 | 125800 | 1231385000 | 2685 | 2695 | 2695 | 2685 | 3303 |
| 373 | 20240523 | 125700 | 1222516415 | 2695 | 2685 | 2695 | 2685 | 890 |
| 374 | 20240523 | 125600 | 1220126440 | 2690 | 2690 | 2690 | 2690 | 575 |
| 375 | 20240523 | 125500 | 1218579690 | 2690 | 2690 | 2690 | 2685 | 1441 |
| 376 | 20240523 | 125400 | 1214710530 | 2695 | 2695 | 2695 | 2695 | 0 |
| 377 | 20240523 | 125300 | 1214710530 | 2695 | 2695 | 2695 | 2695 | 0 |
| 378 | 20240523 | 125200 | 1214710530 | 2695 | 2690 | 2695 | 2690 | 4094 |
| 379 | 20240523 | 125100 | 1203697665 | 2690 | 2690 | 2690 | 2690 | 101 |
| 380 | 20240523 | 125000 | 1203425975 | 2690 | 2695 | 2695 | 2690 | 102 |
| 381 | 20240523 | 124900 | 1203151095 | 2690 | 2685 | 2690 | 2685 | 5896 |
| 382 | 20240523 | 124800 | 1187296345 | 2685 | 2690 | 2690 | 2680 | 1619 |
| 383 | 20240523 | 124700 | 1182952905 | 2685 | 2680 | 2685 | 2680 | 552 |
| 384 | 20240523 | 124600 | 1181472790 | 2680 | 2685 | 2685 | 2680 | 105 |
| 385 | 20240523 | 124500 | 1181191365 | 2690 | 2690 | 2690 | 2690 | 12 |
| 386 | 20240523 | 124400 | 1181159085 | 2690 | 2690 | 2690 | 2690 | 0 |
| 387 | 20240523 | 124300 | 1181159085 | 2690 | 2690 | 2690 | 2685 | 583 |
| 388 | 20240523 | 124200 | 1179593225 | 2685 | 2685 | 2685 | 2685 | 170 |
| 389 | 20240523 | 124100 | 1179136775 | 2685 | 2685 | 2685 | 2680 | 8323 |
| 390 | 20240523 | 124000 | 1156789620 | 2690 | 2690 | 2690 | 2690 | 481 |
| 391 | 20240523 | 123900 | 1155495730 | 2690 | 2690 | 2690 | 2690 | 90 |
| 392 | 20240523 | 123800 | 1155253630 | 2690 | 2690 | 2690 | 2690 | 105 |
| 393 | 20240523 | 123700 | 1154971180 | 2685 | 2695 | 2695 | 2685 | 5305 |
| 394 | 20240523 | 123600 | 1140710710 | 2695 | 2690 | 2695 | 2685 | 3652 |
| 395 | 20240523 | 123500 | 1130887065 | 2690 | 2695 | 2695 | 2690 | 499 |
| 396 | 20240523 | 123400 | 1129544255 | 2695 | 2695 | 2695 | 2695 | 20 |
| 397 | 20240523 | 123300 | 1129490355 | 2700 | 2700 | 2700 | 2700 | 1 |
| 398 | 20240523 | 123200 | 1129487655 | 2695 | 2700 | 2700 | 2695 | 770 |
| 399 | 20240523 | 123100 | 1127412005 | 2705 | 2705 | 2705 | 2705 | 22 |
| 400 | 20240523 | 123000 | 1127352495 | 2695 | 2705 | 2705 | 2695 | 599 |
| 401 | 20240523 | 122900 | 1125738180 | 2695 | 2695 | 2695 | 2695 | 21 |
| 402 | 20240523 | 122800 | 1125681585 | 2695 | 2695 | 2695 | 2695 | 0 |
| 403 | 20240523 | 122700 | 1125681585 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 404 | 20240523 | 122600 | 1122986585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 405 | 20240523 | 122500 | 1122986585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 406 | 20240523 | 122400 | 1122986585 | 2710 | 2710 | 2710 | 2710 | 1 |
| 407 | 20240523 | 122300 | 1122983875 | 2710 | 2695 | 2710 | 2695 | 1006 |
| 408 | 20240523 | 122200 | 1120268205 | 2695 | 2695 | 2695 | 2695 | 0 |
| 409 | 20240523 | 122100 | 1120268205 | 2695 | 2695 | 2695 | 2695 | 7 |
| 410 | 20240523 | 122000 | 1120249340 | 2710 | 2710 | 2710 | 2710 | 0 |
| 411 | 20240523 | 121900 | 1120249340 | 2710 | 2700 | 2710 | 2695 | 4174 |
| 412 | 20240523 | 121800 | 1108999975 | 2700 | 2700 | 2700 | 2700 | 400 |
| 413 | 20240523 | 121700 | 1107919975 | 2700 | 2710 | 2710 | 2700 | 4187 |
| 414 | 20240523 | 121600 | 1096614155 | 2710 | 2710 | 2710 | 2710 | 100 |
| 415 | 20240523 | 121500 | 1096343155 | 2710 | 2695 | 2710 | 2695 | 1152 |
| 416 | 20240523 | 121400 | 1093237985 | 2695 | 2700 | 2700 | 2695 | 499 |
| 417 | 20240523 | 121300 | 1091892450 | 2700 | 2715 | 2715 | 2700 | 700 |
| 418 | 20240523 | 121200 | 1090001065 | 2720 | 2720 | 2720 | 2720 | 100 |
| 419 | 20240523 | 121100 | 1089729065 | 2720 | 2725 | 2725 | 2720 | 515 |
| 420 | 20240523 | 121000 | 1088325830 | 2725 | 2725 | 2725 | 2725 | 402 |
| 421 | 20240523 | 120900 | 1087230380 | 2720 | 2725 | 2730 | 2720 | 885 |
| 422 | 20240523 | 120800 | 1084816805 | 2725 | 2725 | 2730 | 2725 | 2066 |
| 423 | 20240523 | 120700 | 1079185705 | 2725 | 2710 | 2725 | 2710 | 4696 |
| 424 | 20240523 | 120600 | 1066436155 | 2705 | 2705 | 2705 | 2705 | 386 |
| 425 | 20240523 | 120500 | 1065392025 | 2705 | 2710 | 2710 | 2695 | 241 |
| 426 | 20240523 | 120400 | 1064739445 | 2705 | 2700 | 2705 | 2695 | 2206 |
| 427 | 20240523 | 120300 | 1058778765 | 2700 | 2700 | 2700 | 2700 | 608 |
| 428 | 20240523 | 120200 | 1057137165 | 2700 | 2700 | 2700 | 2700 | 2500 |
| 429 | 20240523 | 120100 | 1050387165 | 2700 | 2700 | 2700 | 2700 | 500 |
| 430 | 20240523 | 120000 | 1049037165 | 2705 | 2705 | 2705 | 2705 | 99 |
| 431 | 20240523 | 115900 | 1048769370 | 2705 | 2705 | 2705 | 2705 | 1500 |
| 432 | 20240523 | 115800 | 1044711870 | 2705 | 2705 | 2705 | 2705 | 31 |
| 433 | 20240523 | 115700 | 1044628015 | 2705 | 2705 | 2705 | 2705 | 75 |
| 434 | 20240523 | 115600 | 1044425140 | 2705 | 2700 | 2705 | 2700 | 1396 |
| 435 | 20240523 | 115500 | 1040655890 | 2700 | 2700 | 2700 | 2700 | 3654 |
| 436 | 20240523 | 115400 | 1030790090 | 2705 | 2705 | 2705 | 2705 | 41 |
| 437 | 20240523 | 115300 | 1030679185 | 2700 | 2705 | 2705 | 2700 | 66 |
| 438 | 20240523 | 115200 | 1030500705 | 2705 | 2705 | 2710 | 2705 | 293 |
| 439 | 20240523 | 115100 | 1029707640 | 2705 | 2705 | 2705 | 2705 | 155 |
| 440 | 20240523 | 115000 | 1029288365 | 2705 | 2695 | 2705 | 2695 | 894 |
| 441 | 20240523 | 114900 | 1026878935 | 2705 | 2700 | 2710 | 2700 | 5370 |
| 442 | 20240523 | 114800 | 1012375410 | 2695 | 2700 | 2700 | 2695 | 400 |
| 443 | 20240523 | 114700 | 1011296730 | 2710 | 2710 | 2710 | 2710 | 0 |
| 444 | 20240523 | 114600 | 1011296730 | 2710 | 2705 | 2710 | 2705 | 11 |
| 445 | 20240523 | 114500 | 1011266925 | 2705 | 2710 | 2710 | 2705 | 804 |
| 446 | 20240523 | 114400 | 1009092085 | 2710 | 2710 | 2715 | 2710 | 2072 |
| 447 | 20240523 | 114300 | 1003476830 | 2710 | 2710 | 2710 | 2705 | 479 |
| 448 | 20240523 | 114200 | 1002178790 | 2710 | 2710 | 2710 | 2710 | 0 |
| 449 | 20240523 | 114100 | 1002178790 | 2710 | 2710 | 2710 | 2710 | 2 |
| 450 | 20240523 | 114000 | 1002173370 | 2710 | 2695 | 2710 | 2695 | 1097 |
| 451 | 20240523 | 113900 | 999211360 | 2695 | 2700 | 2700 | 2695 | 394 |
| 452 | 20240523 | 113800 | 998148160 | 2710 | 2710 | 2710 | 2710 | 36 |
| 453 | 20240523 | 113700 | 998050600 | 2710 | 2710 | 2710 | 2710 | 0 |
| 454 | 20240523 | 113600 | 998050600 | 2710 | 2695 | 2710 | 2695 | 2 |
| 455 | 20240523 | 113500 | 998045195 | 2710 | 2690 | 2710 | 2690 | 87 |
| 456 | 20240523 | 113400 | 997811145 | 2690 | 2705 | 2710 | 2690 | 1912 |
| 457 | 20240523 | 113300 | 992655735 | 2710 | 2710 | 2710 | 2710 | 0 |
| 458 | 20240523 | 113200 | 992655735 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 459 | 20240523 | 113100 | 989945735 | 2710 | 2710 | 2710 | 2710 | 3 |
| 460 | 20240523 | 113000 | 989937605 | 2710 | 2705 | 2710 | 2705 | 78 |
| 461 | 20240523 | 112900 | 989726280 | 2705 | 2695 | 2705 | 2695 | 60 |
| 462 | 20240523 | 112800 | 989564080 | 2695 | 2695 | 2695 | 2695 | 32 |
| 463 | 20240523 | 112700 | 989477840 | 2710 | 2705 | 2710 | 2695 | 1018 |
| 464 | 20240523 | 112600 | 986730395 | 2710 | 2710 | 2710 | 2710 | 5 |
| 465 | 20240523 | 112500 | 986716845 | 2710 | 2705 | 2710 | 2705 | 101 |
| 466 | 20240523 | 112400 | 986443635 | 2700 | 2700 | 2700 | 2700 | 60 |
| 467 | 20240523 | 112300 | 986281635 | 2700 | 2705 | 2705 | 2700 | 300 |
| 468 | 20240523 | 112200 | 985471135 | 2710 | 2710 | 2710 | 2710 | 1 |
| 469 | 20240523 | 112100 | 985468425 | 2710 | 2715 | 2715 | 2700 | 5944 |
| 470 | 20240523 | 112000 | 969399585 | 2710 | 2710 | 2715 | 2710 | 521 |
| 471 | 20240523 | 111900 | 967987670 | 2710 | 2715 | 2715 | 2710 | 1012 |
| 472 | 20240523 | 111800 | 965245145 | 2710 | 2715 | 2715 | 2710 | 344 |
| 473 | 20240523 | 111700 | 964311195 | 2715 | 2715 | 2715 | 2715 | 2 |
| 474 | 20240523 | 111600 | 964305765 | 2715 | 2710 | 2720 | 2710 | 412 |
| 475 | 20240523 | 111500 | 963187230 | 2720 | 2720 | 2720 | 2720 | 0 |
| 476 | 20240523 | 111400 | 963187230 | 2720 | 2715 | 2720 | 2715 | 8 |
| 477 | 20240523 | 111300 | 963165505 | 2715 | 2710 | 2715 | 2710 | 1275 |
| 478 | 20240523 | 111200 | 959704630 | 2715 | 2705 | 2715 | 2705 | 1197 |
| 479 | 20240523 | 111100 | 956460515 | 2710 | 2705 | 2710 | 2705 | 102 |
| 480 | 20240523 | 111000 | 956184600 | 2700 | 2705 | 2705 | 2700 | 1485 |
| 481 | 20240523 | 110900 | 952169485 | 2710 | 2705 | 2710 | 2705 | 398 |
| 482 | 20240523 | 110800 | 951092845 | 2705 | 2705 | 2705 | 2705 | 445 |
| 483 | 20240523 | 110700 | 949889120 | 2710 | 2710 | 2710 | 2710 | 1 |
| 484 | 20240523 | 110600 | 949886410 | 2710 | 2710 | 2710 | 2710 | 9 |
| 485 | 20240523 | 110500 | 949862020 | 2710 | 2710 | 2710 | 2710 | 197 |
| 486 | 20240523 | 110400 | 949328150 | 2710 | 2705 | 2720 | 2705 | 976 |
| 487 | 20240523 | 110300 | 946687610 | 2720 | 2710 | 2720 | 2710 | 4656 |
| 488 | 20240523 | 110200 | 934069830 | 2720 | 2720 | 2720 | 2715 | 109 |
| 489 | 20240523 | 110100 | 933773355 | 2715 | 2715 | 2725 | 2715 | 31 |
| 490 | 20240523 | 110000 | 933689020 | 2730 | 2725 | 2730 | 2710 | 4604 |
| 491 | 20240523 | 105900 | 921124545 | 2730 | 2705 | 2730 | 2705 | 6859 |
| 492 | 20240523 | 105800 | 902501745 | 2705 | 2705 | 2705 | 2705 | 0 |
| 493 | 20240523 | 105700 | 902501745 | 2705 | 2690 | 2705 | 2690 | 880 |
| 494 | 20240523 | 105600 | 900127375 | 2700 | 2700 | 2700 | 2700 | 1 |
| 495 | 20240523 | 105500 | 900124675 | 2700 | 2695 | 2700 | 2695 | 26 |
| 496 | 20240523 | 105400 | 900054530 | 2690 | 2690 | 2690 | 2690 | 0 |
| 497 | 20240523 | 105300 | 900054530 | 2690 | 2685 | 2690 | 2685 | 120 |
| 498 | 20240523 | 105200 | 899731830 | 2685 | 2690 | 2690 | 2685 | 1467 |
| 499 | 20240523 | 105100 | 895787850 | 2690 | 2690 | 2690 | 2690 | 604 |
| 500 | 20240523 | 105000 | 894163090 | 2700 | 2700 | 2700 | 2700 | 1 |
| 501 | 20240523 | 104900 | 894160390 | 2690 | 2690 | 2690 | 2690 | 326 |
| 502 | 20240523 | 104800 | 893283450 | 2695 | 2695 | 2700 | 2685 | 7303 |
| 503 | 20240523 | 104700 | 873629865 | 2695 | 2695 | 2695 | 2695 | 891 |
| 504 | 20240523 | 104600 | 871228620 | 2700 | 2700 | 2700 | 2700 | 0 |
| 505 | 20240523 | 104500 | 871228620 | 2700 | 2700 | 2700 | 2700 | 8 |
| 506 | 20240523 | 104400 | 871207020 | 2700 | 2700 | 2700 | 2700 | 0 |
| 507 | 20240523 | 104300 | 871207020 | 2700 | 2700 | 2700 | 2700 | 41 |
| 508 | 20240523 | 104200 | 871096320 | 2700 | 2700 | 2700 | 2700 | 252 |
| 509 | 20240523 | 104100 | 870415920 | 2705 | 2700 | 2705 | 2695 | 971 |
| 510 | 20240523 | 104000 | 867799005 | 2695 | 2700 | 2700 | 2695 | 321 |
| 511 | 20240523 | 103900 | 866933880 | 2710 | 2695 | 2710 | 2695 | 3530 |
| 512 | 20240523 | 103800 | 857413345 | 2710 | 2705 | 2710 | 2705 | 339 |
| 513 | 20240523 | 103700 | 856495595 | 2700 | 2695 | 2700 | 2695 | 2010 |
| 514 | 20240523 | 103600 | 851075510 | 2700 | 2700 | 2700 | 2700 | 0 |
| 515 | 20240523 | 103500 | 851075510 | 2700 | 2700 | 2700 | 2695 | 778 |
| 516 | 20240523 | 103400 | 848976510 | 2705 | 2700 | 2705 | 2700 | 3 |
| 517 | 20240523 | 103300 | 848968405 | 2700 | 2705 | 2705 | 2700 | 506 |
| 518 | 20240523 | 103200 | 847602175 | 2705 | 2705 | 2705 | 2705 | 364 |
| 519 | 20240523 | 103100 | 846617555 | 2705 | 2705 | 2705 | 2705 | 822 |
| 520 | 20240523 | 103000 | 844394045 | 2705 | 2715 | 2715 | 2705 | 150 |
| 521 | 20240523 | 102900 | 843987295 | 2710 | 2695 | 2710 | 2695 | 7994 |
| 522 | 20240523 | 102800 | 822400730 | 2695 | 2695 | 2695 | 2695 | 500 |
| 523 | 20240523 | 102700 | 821053230 | 2695 | 2695 | 2695 | 2695 | 549 |
| 524 | 20240523 | 102600 | 819573675 | 2695 | 2700 | 2700 | 2695 | 185 |
| 525 | 20240523 | 102500 | 819075050 | 2700 | 2700 | 2700 | 2700 | 103 |
| 526 | 20240523 | 102400 | 818796950 | 2700 | 2695 | 2700 | 2695 | 1218 |
| 527 | 20240523 | 102300 | 815511885 | 2695 | 2695 | 2695 | 2695 | 3282 |
| 528 | 20240523 | 102200 | 806666895 | 2695 | 2695 | 2695 | 2695 | 14 |
| 529 | 20240523 | 102100 | 806629165 | 2695 | 2695 | 2695 | 2695 | 106 |
| 530 | 20240523 | 102000 | 806343495 | 2695 | 2705 | 2705 | 2695 | 944 |
| 531 | 20240523 | 101900 | 803799395 | 2695 | 2700 | 2705 | 2695 | 2460 |
| 532 | 20240523 | 101800 | 797165915 | 2700 | 2700 | 2705 | 2700 | 1360 |
| 533 | 20240523 | 101700 | 793493690 | 2705 | 2710 | 2710 | 2700 | 1708 |
| 534 | 20240523 | 101600 | 788878135 | 2705 | 2705 | 2705 | 2705 | 107 |
| 535 | 20240523 | 101500 | 788588700 | 2705 | 2705 | 2705 | 2705 | 125 |
| 536 | 20240523 | 101400 | 788250575 | 2700 | 2700 | 2700 | 2700 | 0 |
| 537 | 20240523 | 101300 | 788250575 | 2700 | 2705 | 2710 | 2700 | 10371 |
| 538 | 20240523 | 101200 | 760243680 | 2705 | 2705 | 2705 | 2705 | 95 |
| 539 | 20240523 | 101100 | 759986705 | 2705 | 2705 | 2705 | 2705 | 0 |
| 540 | 20240523 | 101000 | 759986705 | 2705 | 2705 | 2705 | 2705 | 5 |
| 541 | 20240523 | 100900 | 759973180 | 2705 | 2705 | 2705 | 2705 | 1801 |
| 542 | 20240523 | 100800 | 755101475 | 2705 | 2700 | 2705 | 2700 | 293 |
| 543 | 20240523 | 100700 | 754309710 | 2700 | 2700 | 2700 | 2700 | 927 |
| 544 | 20240523 | 100600 | 751806810 | 2700 | 2695 | 2700 | 2695 | 99 |
| 545 | 20240523 | 100500 | 751539720 | 2695 | 2695 | 2695 | 2695 | 0 |
| 546 | 20240523 | 100400 | 751539720 | 2695 | 2710 | 2710 | 2695 | 2572 |
| 547 | 20240523 | 100300 | 744597435 | 2705 | 2705 | 2705 | 2705 | 669 |
| 548 | 20240523 | 100200 | 742787790 | 2695 | 2695 | 2695 | 2695 | 0 |
| 549 | 20240523 | 100100 | 742787790 | 2695 | 2695 | 2695 | 2695 | 296 |
| 550 | 20240523 | 100000 | 741990070 | 2695 | 2695 | 2695 | 2695 | 1842 |
| 551 | 20240523 | 095900 | 737025880 | 2700 | 2690 | 2700 | 2690 | 2785 |
| 552 | 20240523 | 095800 | 729508170 | 2690 | 2700 | 2700 | 2690 | 2720 |
| 553 | 20240523 | 095700 | 722190970 | 2700 | 2700 | 2705 | 2700 | 307 |
| 554 | 20240523 | 095600 | 721360555 | 2700 | 2705 | 2705 | 2690 | 3317 |
| 555 | 20240523 | 095500 | 712406730 | 2705 | 2695 | 2705 | 2695 | 4194 |
| 556 | 20240523 | 095400 | 701096355 | 2695 | 2700 | 2700 | 2665 | 15141 |
| 557 | 20240523 | 095300 | 660549610 | 2685 | 2700 | 2705 | 2685 | 7944 |
| 558 | 20240523 | 095200 | 639166345 | 2700 | 2700 | 2705 | 2700 | 93 |
| 559 | 20240523 | 095100 | 638915155 | 2710 | 2710 | 2710 | 2710 | 0 |
| 560 | 20240523 | 095000 | 638915155 | 2710 | 2700 | 2710 | 2700 | 1002 |
| 561 | 20240523 | 094900 | 636209735 | 2700 | 2705 | 2705 | 2700 | 2878 |
| 562 | 20240523 | 094800 | 628437245 | 2710 | 2700 | 2710 | 2700 | 4114 |
| 563 | 20240523 | 094700 | 617320860 | 2700 | 2710 | 2710 | 2700 | 223 |
| 564 | 20240523 | 094600 | 616718750 | 2700 | 2700 | 2700 | 2700 | 759 |
| 565 | 20240523 | 094500 | 614669450 | 2700 | 2710 | 2710 | 2700 | 36 |
| 566 | 20240523 | 094400 | 614572010 | 2715 | 2715 | 2715 | 2715 | 191 |
| 567 | 20240523 | 094300 | 614053445 | 2715 | 2700 | 2715 | 2695 | 266 |
| 568 | 20240523 | 094200 | 613335905 | 2700 | 2700 | 2700 | 2700 | 25 |
| 569 | 20240523 | 094100 | 613268405 | 2715 | 2710 | 2715 | 2710 | 2012 |
| 570 | 20240523 | 094000 | 607815875 | 2710 | 2710 | 2710 | 2710 | 81 |
| 571 | 20240523 | 093900 | 607596365 | 2710 | 2700 | 2710 | 2690 | 7298 |
| 572 | 20240523 | 093800 | 587900580 | 2700 | 2705 | 2710 | 2700 | 2172 |
| 573 | 20240523 | 093700 | 582035480 | 2705 | 2705 | 2705 | 2705 | 125 |
| 574 | 20240523 | 093600 | 581697355 | 2715 | 2720 | 2720 | 2700 | 2689 |
| 575 | 20240523 | 093500 | 574414390 | 2720 | 2720 | 2720 | 2720 | 1262 |
| 576 | 20240523 | 093400 | 570981750 | 2720 | 2720 | 2720 | 2720 | 36 |
| 577 | 20240523 | 093300 | 570883830 | 2720 | 2700 | 2720 | 2700 | 151 |
| 578 | 20240523 | 093200 | 570476110 | 2720 | 2720 | 2720 | 2700 | 2082 |
| 579 | 20240523 | 093100 | 564843235 | 2720 | 2715 | 2720 | 2715 | 2484 |
| 580 | 20240523 | 093000 | 558098925 | 2715 | 2700 | 2720 | 2700 | 976 |
| 581 | 20240523 | 092900 | 555455115 | 2720 | 2710 | 2720 | 2700 | 965 |
| 582 | 20240523 | 092800 | 552836495 | 2715 | 2705 | 2715 | 2705 | 4865 |
| 583 | 20240523 | 092700 | 539640435 | 2710 | 2700 | 2710 | 2700 | 3994 |
| 584 | 20240523 | 092600 | 528850240 | 2700 | 2675 | 2700 | 2675 | 1397 |
| 585 | 20240523 | 092500 | 525088660 | 2675 | 2695 | 2695 | 2675 | 3128 |
| 586 | 20240523 | 092400 | 516685440 | 2700 | 2690 | 2700 | 2690 | 417 |
| 587 | 20240523 | 092300 | 515563330 | 2690 | 2700 | 2700 | 2690 | 1883 |
| 588 | 20240523 | 092200 | 510479250 | 2700 | 2680 | 2700 | 2680 | 1731 |
| 589 | 20240523 | 092100 | 505827060 | 2690 | 2680 | 2690 | 2680 | 191 |
| 590 | 20240523 | 092000 | 505315070 | 2680 | 2690 | 2700 | 2680 | 7537 |
| 591 | 20240523 | 091900 | 485029995 | 2700 | 2685 | 2710 | 2685 | 9014 |
| 592 | 20240523 | 091800 | 460761510 | 2685 | 2675 | 2685 | 2675 | 1173 |
| 593 | 20240523 | 091700 | 457621105 | 2670 | 2660 | 2670 | 2660 | 1130 |
| 594 | 20240523 | 091600 | 454607200 | 2675 | 2660 | 2675 | 2660 | 3070 |
| 595 | 20240523 | 091500 | 446436270 | 2660 | 2680 | 2685 | 2650 | 12018 |
| 596 | 20240523 | 091400 | 414523760 | 2685 | 2665 | 2685 | 2660 | 2970 |
| 597 | 20240523 | 091300 | 406601690 | 2665 | 2665 | 2685 | 2660 | 5064 |
| 598 | 20240523 | 091200 | 393090315 | 2670 | 2685 | 2690 | 2670 | 2969 |
| 599 | 20240523 | 091100 | 385143295 | 2675 | 2655 | 2675 | 2655 | 2182 |
| 600 | 20240523 | 091000 | 379332535 | 2660 | 2665 | 2665 | 2655 | 2656 |
| 601 | 20240523 | 090900 | 372278365 | 2655 | 2665 | 2665 | 2655 | 4062 |
| 602 | 20240523 | 090800 | 361492715 | 2655 | 2665 | 2685 | 2655 | 20076 |
| 603 | 20240523 | 090700 | 308011035 | 2670 | 2670 | 2670 | 2660 | 8611 |
| 604 | 20240523 | 090600 | 285026945 | 2670 | 2675 | 2675 | 2660 | 5111 |
| 605 | 20240523 | 090500 | 271389470 | 2670 | 2680 | 2695 | 2660 | 16113 |
| 606 | 20240523 | 090400 | 228398835 | 2695 | 2675 | 2700 | 2675 | 3244 |
| 607 | 20240523 | 090300 | 219707080 | 2675 | 2700 | 2700 | 2660 | 31539 |
| 608 | 20240523 | 090200 | 135331155 | 2700 | 2690 | 2700 | 2675 | 4953 |
| 609 | 20240523 | 090100 | 122020960 | 2695 | 2700 | 2705 | 2690 | 10650 |
| 610 | 20240523 | 090000 | 93308740 | 2700 | 2740 | 2740 | 2700 | 33687 |