36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 211800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 3 | 20240522 | 211700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 4 | 20240522 | 211600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 5 | 20240522 | 211500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 6 | 20240522 | 211400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 7 | 20240522 | 211300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 8 | 20240522 | 211200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 9 | 20240522 | 211100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 10 | 20240522 | 211000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 11 | 20240522 | 210900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 12 | 20240522 | 210800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 13 | 20240522 | 210700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 14 | 20240522 | 210600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 15 | 20240522 | 210500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 16 | 20240522 | 210400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 17 | 20240522 | 210300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 18 | 20240522 | 210200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 19 | 20240522 | 210100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 20 | 20240522 | 210000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 21 | 20240522 | 205900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 22 | 20240522 | 205800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 23 | 20240522 | 205700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 24 | 20240522 | 205600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 25 | 20240522 | 205500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 26 | 20240522 | 205400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 27 | 20240522 | 205300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 28 | 20240522 | 205200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 29 | 20240522 | 205100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 30 | 20240522 | 205000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 31 | 20240522 | 204900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 32 | 20240522 | 204800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 33 | 20240522 | 204700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 34 | 20240522 | 204600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 35 | 20240522 | 204500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 36 | 20240522 | 204400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 37 | 20240522 | 204300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 38 | 20240522 | 204200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 39 | 20240522 | 204100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 40 | 20240522 | 204000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 41 | 20240522 | 203900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 42 | 20240522 | 203800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 43 | 20240522 | 203700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 44 | 20240522 | 203600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 45 | 20240522 | 203500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 46 | 20240522 | 203400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 47 | 20240522 | 203300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 48 | 20240522 | 203200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 49 | 20240522 | 203100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 50 | 20240522 | 203000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 51 | 20240522 | 202900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 52 | 20240522 | 202800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 53 | 20240522 | 202700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 54 | 20240522 | 202600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 55 | 20240522 | 202500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 56 | 20240522 | 202400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 57 | 20240522 | 202300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 58 | 20240522 | 202200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 59 | 20240522 | 202100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 60 | 20240522 | 202000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 61 | 20240522 | 201900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 62 | 20240522 | 201800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 63 | 20240522 | 201700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 64 | 20240522 | 201600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 65 | 20240522 | 201500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 66 | 20240522 | 201400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 67 | 20240522 | 201300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 68 | 20240522 | 201200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 69 | 20240522 | 201100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 70 | 20240522 | 201000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 71 | 20240522 | 200900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 72 | 20240522 | 200800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 73 | 20240522 | 200700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 74 | 20240522 | 200600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 75 | 20240522 | 200500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 76 | 20240522 | 200400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 77 | 20240522 | 200300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 78 | 20240522 | 200200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 79 | 20240522 | 200100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 80 | 20240522 | 200000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 81 | 20240522 | 195900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 82 | 20240522 | 195800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 83 | 20240522 | 195700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 84 | 20240522 | 195600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 85 | 20240522 | 195500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 86 | 20240522 | 195400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 87 | 20240522 | 195300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 88 | 20240522 | 195200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 89 | 20240522 | 195100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 90 | 20240522 | 195000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 91 | 20240522 | 194900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 92 | 20240522 | 194800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 93 | 20240522 | 194700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 94 | 20240522 | 194600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 95 | 20240522 | 194500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 96 | 20240522 | 194400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 97 | 20240522 | 194300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 98 | 20240522 | 194200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 99 | 20240522 | 194100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 100 | 20240522 | 194000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 101 | 20240522 | 193900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 102 | 20240522 | 193800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 103 | 20240522 | 193700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 104 | 20240522 | 193600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 105 | 20240522 | 193500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 106 | 20240522 | 193400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 107 | 20240522 | 193300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 108 | 20240522 | 193200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 109 | 20240522 | 193100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 110 | 20240522 | 193000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 111 | 20240522 | 192900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 112 | 20240522 | 192800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 113 | 20240522 | 192700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 114 | 20240522 | 192600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 115 | 20240522 | 192500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 116 | 20240522 | 192400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 117 | 20240522 | 192300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 118 | 20240522 | 192200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 119 | 20240522 | 192100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 120 | 20240522 | 192000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 121 | 20240522 | 191900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 122 | 20240522 | 191800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 123 | 20240522 | 191700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 124 | 20240522 | 191600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 125 | 20240522 | 191500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 126 | 20240522 | 191400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 127 | 20240522 | 191300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 128 | 20240522 | 191200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 129 | 20240522 | 191100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 130 | 20240522 | 191000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 131 | 20240522 | 190900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 132 | 20240522 | 190800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 133 | 20240522 | 190700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 134 | 20240522 | 190600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 135 | 20240522 | 190500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 136 | 20240522 | 190400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 137 | 20240522 | 190300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 138 | 20240522 | 190200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 139 | 20240522 | 190100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 140 | 20240522 | 190000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 141 | 20240522 | 185900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 142 | 20240522 | 185800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 143 | 20240522 | 185700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 144 | 20240522 | 185600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 145 | 20240522 | 185500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 146 | 20240522 | 185400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 147 | 20240522 | 185300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 148 | 20240522 | 185200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 149 | 20240522 | 185100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 150 | 20240522 | 185000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 151 | 20240522 | 184900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 152 | 20240522 | 184800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 153 | 20240522 | 184700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 154 | 20240522 | 184600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 155 | 20240522 | 184500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 156 | 20240522 | 184400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 157 | 20240522 | 184300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 158 | 20240522 | 184200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 159 | 20240522 | 184100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 160 | 20240522 | 184000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 161 | 20240522 | 183900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 162 | 20240522 | 183800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 163 | 20240522 | 183700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 164 | 20240522 | 183600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 165 | 20240522 | 183500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 166 | 20240522 | 183400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 167 | 20240522 | 183300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 168 | 20240522 | 183200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 169 | 20240522 | 183100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 170 | 20240522 | 183000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 171 | 20240522 | 182900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 172 | 20240522 | 182800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 173 | 20240522 | 182700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 174 | 20240522 | 182600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 175 | 20240522 | 182500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 176 | 20240522 | 182400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 177 | 20240522 | 182300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 178 | 20240522 | 182200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 179 | 20240522 | 182100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 180 | 20240522 | 182000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 181 | 20240522 | 181900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 182 | 20240522 | 181800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 183 | 20240522 | 181700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 184 | 20240522 | 181600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 185 | 20240522 | 181500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 186 | 20240522 | 181400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 187 | 20240522 | 181300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 188 | 20240522 | 181200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 189 | 20240522 | 181100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 190 | 20240522 | 181000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 191 | 20240522 | 180900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 192 | 20240522 | 180800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 193 | 20240522 | 180700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 194 | 20240522 | 180600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 195 | 20240522 | 180500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 196 | 20240522 | 180400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 197 | 20240522 | 180300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 198 | 20240522 | 180200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 199 | 20240522 | 180100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 200 | 20240522 | 180000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 201 | 20240522 | 175900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 202 | 20240522 | 175800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 203 | 20240522 | 175700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 204 | 20240522 | 175600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 205 | 20240522 | 175500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 206 | 20240522 | 175400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 207 | 20240522 | 175300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 208 | 20240522 | 175200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 209 | 20240522 | 175100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 210 | 20240522 | 175000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 211 | 20240522 | 174900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 212 | 20240522 | 174800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 213 | 20240522 | 174700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 214 | 20240522 | 174600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 215 | 20240522 | 174500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 216 | 20240522 | 174400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 217 | 20240522 | 174300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 218 | 20240522 | 174200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 219 | 20240522 | 174100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 220 | 20240522 | 174000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 221 | 20240522 | 173900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 222 | 20240522 | 173800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20240522 | 173700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 224 | 20240522 | 173600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20240522 | 173500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20240522 | 173400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20240522 | 173300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20240522 | 173200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20240522 | 173100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20240522 | 173000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20240522 | 172900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 232 | 20240522 | 172800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 233 | 20240522 | 172700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 234 | 20240522 | 172600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 235 | 20240522 | 172500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 236 | 20240522 | 172400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 237 | 20240522 | 172300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 238 | 20240522 | 172200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 239 | 20240522 | 172100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 240 | 20240522 | 172000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 241 | 20240522 | 171900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 242 | 20240522 | 171800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 243 | 20240522 | 171700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 244 | 20240522 | 171600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 245 | 20240522 | 171500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 246 | 20240522 | 171400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 247 | 20240522 | 171300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 248 | 20240522 | 171200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 249 | 20240522 | 171100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 250 | 20240522 | 171000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 251 | 20240522 | 170900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 252 | 20240522 | 170800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 253 | 20240522 | 170700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 254 | 20240522 | 170600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 255 | 20240522 | 170500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 256 | 20240522 | 170400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 257 | 20240522 | 170300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 258 | 20240522 | 170200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 259 | 20240522 | 170100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 260 | 20240522 | 170000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 261 | 20240522 | 165900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 262 | 20240522 | 165800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 263 | 20240522 | 165700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 264 | 20240522 | 165600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 265 | 20240522 | 165500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 266 | 20240522 | 165400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 267 | 20240522 | 165300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 268 | 20240522 | 165200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 269 | 20240522 | 165100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 270 | 20240522 | 165000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 271 | 20240522 | 164900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 272 | 20240522 | 164800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 273 | 20240522 | 164700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 274 | 20240522 | 164600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 275 | 20240522 | 164500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 276 | 20240522 | 164400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 277 | 20240522 | 164300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 278 | 20240522 | 164200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 279 | 20240522 | 164100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 280 | 20240522 | 164000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 281 | 20240522 | 163900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 282 | 20240522 | 163800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 283 | 20240522 | 163700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 284 | 20240522 | 163600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 285 | 20240522 | 163500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 286 | 20240522 | 163400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 287 | 20240522 | 163300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 288 | 20240522 | 163200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 289 | 20240522 | 163100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 290 | 20240522 | 163000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 291 | 20240522 | 162900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 292 | 20240522 | 162800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 293 | 20240522 | 162700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 294 | 20240522 | 162600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 295 | 20240522 | 162500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 296 | 20240522 | 162400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 297 | 20240522 | 162300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 298 | 20240522 | 162200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 299 | 20240522 | 162100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 300 | 20240522 | 162000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 301 | 20240522 | 161900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 302 | 20240522 | 161800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 303 | 20240522 | 161700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 304 | 20240522 | 161600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 305 | 20240522 | 161500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 306 | 20240522 | 161400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 307 | 20240522 | 161300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 308 | 20240522 | 161200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 309 | 20240522 | 161100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 310 | 20240522 | 161000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 311 | 20240522 | 160900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 312 | 20240522 | 160800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 313 | 20240522 | 160700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 314 | 20240522 | 160600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 315 | 20240522 | 160500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 316 | 20240522 | 160400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 317 | 20240522 | 160300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 318 | 20240522 | 160200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 319 | 20240522 | 160100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 320 | 20240522 | 160000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 321 | 20240522 | 155900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 322 | 20240522 | 155800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 323 | 20240522 | 155700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 324 | 20240522 | 155600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 325 | 20240522 | 155500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 326 | 20240522 | 155400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 327 | 20240522 | 155300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 328 | 20240522 | 155200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 329 | 20240522 | 155100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 330 | 20240522 | 155000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 331 | 20240522 | 154900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 332 | 20240522 | 154800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 333 | 20240522 | 154700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 334 | 20240522 | 154600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 335 | 20240522 | 154500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 336 | 20240522 | 154400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 337 | 20240522 | 154300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 338 | 20240522 | 154200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 339 | 20240522 | 154100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 340 | 20240522 | 154000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 341 | 20240522 | 153900 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 342 | 20240522 | 153800 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 343 | 20240522 | 153700 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 344 | 20240522 | 153600 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 345 | 20240522 | 153500 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 346 | 20240522 | 153400 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 347 | 20240522 | 153300 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 348 | 20240522 | 153200 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 349 | 20240522 | 153100 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 350 | 20240522 | 153000 | 1319839595 | 2705 | 2705 | 2705 | 2705 | 8485 |
| 351 | 20240522 | 152900 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 352 | 20240522 | 152800 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 353 | 20240522 | 152700 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 354 | 20240522 | 152600 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 355 | 20240522 | 152500 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 356 | 20240522 | 152400 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 357 | 20240522 | 152300 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 358 | 20240522 | 152200 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 359 | 20240522 | 152100 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 360 | 20240522 | 152000 | 1296887670 | 2725 | 2725 | 2725 | 2725 | 0 |
| 361 | 20240522 | 151900 | 1296887670 | 2725 | 2735 | 2735 | 2705 | 4380 |
| 362 | 20240522 | 151800 | 1285012850 | 2730 | 2730 | 2740 | 2720 | 3886 |
| 363 | 20240522 | 151700 | 1274387255 | 2735 | 2735 | 2735 | 2735 | 0 |
| 364 | 20240522 | 151600 | 1274387255 | 2735 | 2735 | 2735 | 2730 | 329 |
| 365 | 20240522 | 151500 | 1273488190 | 2735 | 2735 | 2735 | 2735 | 204 |
| 366 | 20240522 | 151400 | 1272930250 | 2740 | 2730 | 2740 | 2720 | 2222 |
| 367 | 20240522 | 151300 | 1266860575 | 2725 | 2725 | 2730 | 2720 | 2704 |
| 368 | 20240522 | 151200 | 1259497215 | 2730 | 2725 | 2730 | 2725 | 380 |
| 369 | 20240522 | 151100 | 1258461705 | 2725 | 2720 | 2725 | 2720 | 4 |
| 370 | 20240522 | 151000 | 1258450810 | 2720 | 2730 | 2730 | 2710 | 581 |
| 371 | 20240522 | 150900 | 1256871620 | 2730 | 2720 | 2735 | 2720 | 139 |
| 372 | 20240522 | 150800 | 1256492455 | 2735 | 2720 | 2735 | 2720 | 1811 |
| 373 | 20240522 | 150700 | 1251566520 | 2710 | 2715 | 2715 | 2710 | 3172 |
| 374 | 20240522 | 150600 | 1242960400 | 2710 | 2720 | 2720 | 2710 | 1126 |
| 375 | 20240522 | 150500 | 1239908260 | 2720 | 2720 | 2720 | 2710 | 702 |
| 376 | 20240522 | 150400 | 1238002705 | 2725 | 2720 | 2725 | 2720 | 754 |
| 377 | 20240522 | 150300 | 1235950825 | 2720 | 2715 | 2720 | 2715 | 943 |
| 378 | 20240522 | 150200 | 1233389980 | 2715 | 2725 | 2725 | 2715 | 961 |
| 379 | 20240522 | 150100 | 1230776430 | 2725 | 2725 | 2725 | 2725 | 740 |
| 380 | 20240522 | 150000 | 1228759930 | 2735 | 2730 | 2735 | 2730 | 127 |
| 381 | 20240522 | 145900 | 1228412685 | 2735 | 2735 | 2735 | 2730 | 400 |
| 382 | 20240522 | 145800 | 1227318935 | 2735 | 2730 | 2735 | 2730 | 597 |
| 383 | 20240522 | 145700 | 1225687100 | 2730 | 2735 | 2735 | 2720 | 352 |
| 384 | 20240522 | 145600 | 1224728265 | 2735 | 2735 | 2735 | 2730 | 22 |
| 385 | 20240522 | 145500 | 1224668195 | 2720 | 2735 | 2735 | 2720 | 155 |
| 386 | 20240522 | 145400 | 1224246580 | 2720 | 2715 | 2740 | 2715 | 3131 |
| 387 | 20240522 | 145300 | 1215728775 | 2730 | 2730 | 2730 | 2730 | 508 |
| 388 | 20240522 | 145200 | 1214341935 | 2730 | 2730 | 2730 | 2730 | 28 |
| 389 | 20240522 | 145100 | 1214265495 | 2730 | 2700 | 2730 | 2700 | 374 |
| 390 | 20240522 | 145000 | 1213251595 | 2700 | 2700 | 2700 | 2700 | 258 |
| 391 | 20240522 | 144900 | 1212554995 | 2695 | 2700 | 2700 | 2695 | 1225 |
| 392 | 20240522 | 144800 | 1209252670 | 2700 | 2700 | 2705 | 2700 | 1173 |
| 393 | 20240522 | 144700 | 1206084880 | 2705 | 2700 | 2705 | 2700 | 846 |
| 394 | 20240522 | 144600 | 1203800165 | 2700 | 2700 | 2705 | 2695 | 2430 |
| 395 | 20240522 | 144500 | 1197240660 | 2700 | 2695 | 2700 | 2695 | 525 |
| 396 | 20240522 | 144400 | 1195824895 | 2695 | 2695 | 2700 | 2690 | 1044 |
| 397 | 20240522 | 144300 | 1193016170 | 2700 | 2705 | 2705 | 2700 | 101 |
| 398 | 20240522 | 144200 | 1192743465 | 2690 | 2700 | 2715 | 2690 | 1080 |
| 399 | 20240522 | 144100 | 1189833785 | 2700 | 2705 | 2710 | 2695 | 2317 |
| 400 | 20240522 | 144000 | 1183586585 | 2710 | 2710 | 2710 | 2710 | 187 |
| 401 | 20240522 | 143900 | 1183079815 | 2705 | 2705 | 2705 | 2700 | 5863 |
| 402 | 20240522 | 143800 | 1167249110 | 2705 | 2705 | 2710 | 2700 | 2884 |
| 403 | 20240522 | 143700 | 1159453175 | 2700 | 2715 | 2715 | 2700 | 3667 |
| 404 | 20240522 | 143600 | 1149551450 | 2715 | 2705 | 2715 | 2700 | 2026 |
| 405 | 20240522 | 143500 | 1144071565 | 2705 | 2705 | 2705 | 2705 | 1985 |
| 406 | 20240522 | 143400 | 1138702140 | 2705 | 2710 | 2710 | 2705 | 800 |
| 407 | 20240522 | 143300 | 1136535935 | 2715 | 2715 | 2715 | 2710 | 947 |
| 408 | 20240522 | 143200 | 1133968405 | 2720 | 2715 | 2720 | 2715 | 1222 |
| 409 | 20240522 | 143100 | 1130650665 | 2715 | 2715 | 2715 | 2710 | 90 |
| 410 | 20240522 | 143000 | 1130406510 | 2725 | 2720 | 2725 | 2710 | 2710 |
| 411 | 20240522 | 142900 | 1123053175 | 2715 | 2725 | 2725 | 2715 | 420 |
| 412 | 20240522 | 142800 | 1121912675 | 2730 | 2715 | 2730 | 2715 | 436 |
| 413 | 20240522 | 142700 | 1120726785 | 2715 | 2710 | 2715 | 2710 | 2806 |
| 414 | 20240522 | 142600 | 1113112765 | 2710 | 2710 | 2710 | 2710 | 67 |
| 415 | 20240522 | 142500 | 1112931195 | 2710 | 2710 | 2715 | 2710 | 356 |
| 416 | 20240522 | 142400 | 1111966430 | 2715 | 2715 | 2715 | 2715 | 109 |
| 417 | 20240522 | 142300 | 1111670495 | 2710 | 2710 | 2710 | 2710 | 10 |
| 418 | 20240522 | 142200 | 1111643395 | 2705 | 2705 | 2705 | 2705 | 182 |
| 419 | 20240522 | 142100 | 1111151085 | 2705 | 2715 | 2715 | 2700 | 6273 |
| 420 | 20240522 | 142000 | 1094166140 | 2720 | 2715 | 2720 | 2715 | 108 |
| 421 | 20240522 | 141900 | 1093872890 | 2715 | 2715 | 2720 | 2715 | 465 |
| 422 | 20240522 | 141800 | 1092610405 | 2715 | 2710 | 2715 | 2710 | 1120 |
| 423 | 20240522 | 141700 | 1089574655 | 2715 | 2715 | 2720 | 2715 | 416 |
| 424 | 20240522 | 141600 | 1088445210 | 2720 | 2720 | 2725 | 2720 | 5221 |
| 425 | 20240522 | 141500 | 1074235420 | 2720 | 2710 | 2720 | 2705 | 1348 |
| 426 | 20240522 | 141400 | 1070581715 | 2720 | 2715 | 2725 | 2715 | 3562 |
| 427 | 20240522 | 141300 | 1060904535 | 2720 | 2720 | 2720 | 2720 | 3 |
| 428 | 20240522 | 141200 | 1060896375 | 2730 | 2720 | 2735 | 2710 | 10758 |
| 429 | 20240522 | 141100 | 1031718570 | 2720 | 2715 | 2720 | 2715 | 1252 |
| 430 | 20240522 | 141000 | 1028319295 | 2715 | 2725 | 2725 | 2715 | 1631 |
| 431 | 20240522 | 140900 | 1023889510 | 2730 | 2730 | 2730 | 2730 | 549 |
| 432 | 20240522 | 140800 | 1022390740 | 2735 | 2735 | 2735 | 2720 | 13420 |
| 433 | 20240522 | 140700 | 985818995 | 2730 | 2735 | 2735 | 2730 | 754 |
| 434 | 20240522 | 140600 | 983757045 | 2735 | 2735 | 2735 | 2735 | 110 |
| 435 | 20240522 | 140500 | 983456195 | 2735 | 2735 | 2740 | 2735 | 4368 |
| 436 | 20240522 | 140400 | 971509635 | 2735 | 2730 | 2735 | 2730 | 2967 |
| 437 | 20240522 | 140300 | 963401525 | 2735 | 2735 | 2735 | 2735 | 110 |
| 438 | 20240522 | 140200 | 963100675 | 2735 | 2725 | 2735 | 2725 | 12 |
| 439 | 20240522 | 140100 | 963067930 | 2735 | 2730 | 2735 | 2730 | 4029 |
| 440 | 20240522 | 140000 | 952063615 | 2735 | 2735 | 2735 | 2730 | 2321 |
| 441 | 20240522 | 135900 | 945723680 | 2740 | 2740 | 2740 | 2740 | 20 |
| 442 | 20240522 | 135800 | 945668880 | 2740 | 2740 | 2750 | 2740 | 469 |
| 443 | 20240522 | 135700 | 944383810 | 2740 | 2740 | 2740 | 2740 | 139 |
| 444 | 20240522 | 135600 | 944002950 | 2735 | 2745 | 2745 | 2735 | 239 |
| 445 | 20240522 | 135500 | 943348555 | 2745 | 2750 | 2750 | 2730 | 935 |
| 446 | 20240522 | 135400 | 940792920 | 2755 | 2750 | 2755 | 2750 | 242 |
| 447 | 20240522 | 135300 | 940126875 | 2750 | 2750 | 2750 | 2750 | 7 |
| 448 | 20240522 | 135200 | 940107625 | 2750 | 2750 | 2750 | 2750 | 659 |
| 449 | 20240522 | 135100 | 938295375 | 2750 | 2750 | 2750 | 2730 | 2408 |
| 450 | 20240522 | 135000 | 931701275 | 2750 | 2750 | 2750 | 2745 | 56 |
| 451 | 20240522 | 134900 | 931547475 | 2750 | 2755 | 2755 | 2745 | 106 |
| 452 | 20240522 | 134800 | 931256000 | 2755 | 2750 | 2755 | 2750 | 823 |
| 453 | 20240522 | 134700 | 928992155 | 2755 | 2755 | 2755 | 2755 | 20 |
| 454 | 20240522 | 134600 | 928937055 | 2745 | 2750 | 2750 | 2745 | 568 |
| 455 | 20240522 | 134500 | 927377645 | 2755 | 2755 | 2755 | 2745 | 159 |
| 456 | 20240522 | 134400 | 926940095 | 2740 | 2740 | 2740 | 2740 | 100 |
| 457 | 20240522 | 134300 | 926666095 | 2755 | 2755 | 2755 | 2755 | 24 |
| 458 | 20240522 | 134200 | 926599975 | 2755 | 2750 | 2755 | 2750 | 215 |
| 459 | 20240522 | 134100 | 926007680 | 2750 | 2750 | 2750 | 2750 | 3 |
| 460 | 20240522 | 134000 | 925999430 | 2750 | 2735 | 2755 | 2725 | 6727 |
| 461 | 20240522 | 133900 | 907590275 | 2745 | 2745 | 2745 | 2720 | 15796 |
| 462 | 20240522 | 133800 | 864462105 | 2745 | 2745 | 2745 | 2745 | 2723 |
| 463 | 20240522 | 133700 | 856987470 | 2745 | 2755 | 2755 | 2745 | 1099 |
| 464 | 20240522 | 133600 | 853964840 | 2755 | 2755 | 2755 | 2755 | 115 |
| 465 | 20240522 | 133500 | 853648015 | 2755 | 2755 | 2760 | 2755 | 363 |
| 466 | 20240522 | 133400 | 852647945 | 2760 | 2760 | 2760 | 2760 | 0 |
| 467 | 20240522 | 133300 | 852647945 | 2760 | 2760 | 2760 | 2760 | 208 |
| 468 | 20240522 | 133200 | 852073865 | 2765 | 2765 | 2765 | 2765 | 51 |
| 469 | 20240522 | 133100 | 851932850 | 2765 | 2765 | 2765 | 2765 | 0 |
| 470 | 20240522 | 133000 | 851932850 | 2765 | 2760 | 2765 | 2760 | 525 |
| 471 | 20240522 | 132900 | 850483635 | 2760 | 2760 | 2760 | 2760 | 211 |
| 472 | 20240522 | 132800 | 849901275 | 2750 | 2760 | 2760 | 2750 | 222 |
| 473 | 20240522 | 132700 | 849290565 | 2760 | 2760 | 2760 | 2745 | 7057 |
| 474 | 20240522 | 132600 | 829871935 | 2760 | 2760 | 2760 | 2760 | 3 |
| 475 | 20240522 | 132500 | 829863655 | 2760 | 2760 | 2760 | 2755 | 26 |
| 476 | 20240522 | 132400 | 829791900 | 2760 | 2760 | 2760 | 2760 | 828 |
| 477 | 20240522 | 132300 | 827506620 | 2765 | 2765 | 2765 | 2765 | 25 |
| 478 | 20240522 | 132200 | 827437495 | 2760 | 2760 | 2760 | 2760 | 100 |
| 479 | 20240522 | 132100 | 827161495 | 2765 | 2760 | 2765 | 2760 | 301 |
| 480 | 20240522 | 132000 | 826329695 | 2765 | 2765 | 2765 | 2765 | 45 |
| 481 | 20240522 | 131900 | 826205270 | 2765 | 2765 | 2765 | 2765 | 107 |
| 482 | 20240522 | 131800 | 825909415 | 2765 | 2760 | 2765 | 2760 | 691 |
| 483 | 20240522 | 131700 | 824001710 | 2760 | 2760 | 2760 | 2755 | 503 |
| 484 | 20240522 | 131600 | 822613480 | 2765 | 2765 | 2765 | 2760 | 127 |
| 485 | 20240522 | 131500 | 822262775 | 2765 | 2750 | 2765 | 2750 | 1884 |
| 486 | 20240522 | 131400 | 817072045 | 2755 | 2755 | 2755 | 2755 | 0 |
| 487 | 20240522 | 131300 | 817072045 | 2755 | 2750 | 2755 | 2750 | 181 |
| 488 | 20240522 | 131200 | 816574285 | 2755 | 2755 | 2755 | 2755 | 2383 |
| 489 | 20240522 | 131100 | 810009120 | 2755 | 2755 | 2755 | 2755 | 100 |
| 490 | 20240522 | 131000 | 809733620 | 2755 | 2755 | 2755 | 2740 | 10309 |
| 491 | 20240522 | 130900 | 781467260 | 2755 | 2765 | 2765 | 2745 | 518 |
| 492 | 20240522 | 130800 | 780041150 | 2765 | 2755 | 2765 | 2755 | 501 |
| 493 | 20240522 | 130700 | 778660885 | 2755 | 2755 | 2755 | 2755 | 0 |
| 494 | 20240522 | 130600 | 778660885 | 2755 | 2755 | 2755 | 2740 | 2119 |
| 495 | 20240522 | 130500 | 772843545 | 2750 | 2750 | 2750 | 2750 | 2155 |
| 496 | 20240522 | 130400 | 766917295 | 2765 | 2760 | 2775 | 2750 | 6402 |
| 497 | 20240522 | 130300 | 749290150 | 2775 | 2775 | 2775 | 2775 | 814 |
| 498 | 20240522 | 130200 | 747031300 | 2775 | 2775 | 2775 | 2760 | 1291 |
| 499 | 20240522 | 130100 | 743467510 | 2760 | 2760 | 2775 | 2760 | 187 |
| 500 | 20240522 | 130000 | 742951375 | 2775 | 2775 | 2775 | 2775 | 359 |
| 501 | 20240522 | 125900 | 741955150 | 2775 | 2755 | 2775 | 2755 | 1036 |
| 502 | 20240522 | 125800 | 739100950 | 2775 | 2775 | 2775 | 2775 | 62 |
| 503 | 20240522 | 125700 | 738928900 | 2770 | 2770 | 2775 | 2770 | 1917 |
| 504 | 20240522 | 125600 | 733618375 | 2770 | 2770 | 2770 | 2755 | 525 |
| 505 | 20240522 | 125500 | 732171970 | 2755 | 2760 | 2770 | 2755 | 1639 |
| 506 | 20240522 | 125400 | 727654325 | 2770 | 2770 | 2770 | 2770 | 109 |
| 507 | 20240522 | 125300 | 727352395 | 2770 | 2770 | 2770 | 2770 | 8 |
| 508 | 20240522 | 125200 | 727330235 | 2770 | 2770 | 2770 | 2770 | 11 |
| 509 | 20240522 | 125100 | 727299765 | 2765 | 2760 | 2765 | 2760 | 525 |
| 510 | 20240522 | 125000 | 725849670 | 2760 | 2765 | 2765 | 2760 | 2112 |
| 511 | 20240522 | 124900 | 720016960 | 2770 | 2770 | 2770 | 2770 | 0 |
| 512 | 20240522 | 124800 | 720016960 | 2770 | 2765 | 2770 | 2760 | 409 |
| 513 | 20240522 | 124700 | 718886030 | 2770 | 2765 | 2770 | 2765 | 233 |
| 514 | 20240522 | 124600 | 718241775 | 2765 | 2765 | 2765 | 2765 | 940 |
| 515 | 20240522 | 124500 | 715642675 | 2765 | 2765 | 2765 | 2755 | 258 |
| 516 | 20240522 | 124400 | 714930170 | 2765 | 2765 | 2765 | 2765 | 0 |
| 517 | 20240522 | 124300 | 714930170 | 2765 | 2765 | 2765 | 2765 | 8 |
| 518 | 20240522 | 124200 | 714908050 | 2765 | 2770 | 2770 | 2760 | 255 |
| 519 | 20240522 | 124100 | 714202995 | 2770 | 2770 | 2770 | 2770 | 0 |
| 520 | 20240522 | 124000 | 714202995 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 521 | 20240522 | 123900 | 711432995 | 2770 | 2770 | 2770 | 2750 | 712 |
| 522 | 20240522 | 123800 | 709472775 | 2770 | 2770 | 2770 | 2770 | 53 |
| 523 | 20240522 | 123700 | 709325965 | 2770 | 2770 | 2770 | 2770 | 0 |
| 524 | 20240522 | 123600 | 709325965 | 2770 | 2750 | 2770 | 2750 | 2412 |
| 525 | 20240522 | 123500 | 702690745 | 2750 | 2750 | 2750 | 2750 | 68 |
| 526 | 20240522 | 123400 | 702503745 | 2770 | 2770 | 2770 | 2770 | 1 |
| 527 | 20240522 | 123300 | 702500975 | 2745 | 2770 | 2770 | 2745 | 641 |
| 528 | 20240522 | 123200 | 700738380 | 2750 | 2770 | 2770 | 2750 | 9000 |
| 529 | 20240522 | 123100 | 675975975 | 2775 | 2775 | 2775 | 2775 | 3 |
| 530 | 20240522 | 123000 | 675967650 | 2775 | 2775 | 2775 | 2775 | 194 |
| 531 | 20240522 | 122900 | 675429300 | 2775 | 2770 | 2775 | 2760 | 255 |
| 532 | 20240522 | 122800 | 674722175 | 2770 | 2770 | 2770 | 2770 | 30 |
| 533 | 20240522 | 122700 | 674639075 | 2775 | 2760 | 2775 | 2760 | 1998 |
| 534 | 20240522 | 122600 | 669122945 | 2775 | 2760 | 2775 | 2760 | 76 |
| 535 | 20240522 | 122500 | 668912795 | 2775 | 2770 | 2775 | 2760 | 516 |
| 536 | 20240522 | 122400 | 667483520 | 2775 | 2765 | 2775 | 2765 | 471 |
| 537 | 20240522 | 122300 | 666179860 | 2780 | 2780 | 2780 | 2780 | 0 |
| 538 | 20240522 | 122200 | 666179860 | 2780 | 2780 | 2780 | 2780 | 38 |
| 539 | 20240522 | 122100 | 666074220 | 2780 | 2765 | 2780 | 2760 | 1073 |
| 540 | 20240522 | 122000 | 663110910 | 2770 | 2765 | 2770 | 2765 | 399 |
| 541 | 20240522 | 121900 | 662006665 | 2765 | 2760 | 2765 | 2760 | 118 |
| 542 | 20240522 | 121800 | 661680400 | 2765 | 2755 | 2765 | 2750 | 1211 |
| 543 | 20240522 | 121700 | 658346995 | 2755 | 2765 | 2765 | 2755 | 1831 |
| 544 | 20240522 | 121600 | 653296515 | 2770 | 2775 | 2775 | 2770 | 32 |
| 545 | 20240522 | 121500 | 653207825 | 2780 | 2775 | 2780 | 2770 | 303 |
| 546 | 20240522 | 121400 | 652367360 | 2775 | 2775 | 2775 | 2775 | 0 |
| 547 | 20240522 | 121300 | 652367360 | 2775 | 2775 | 2775 | 2775 | 0 |
| 548 | 20240522 | 121200 | 652367360 | 2775 | 2770 | 2775 | 2770 | 123 |
| 549 | 20240522 | 121100 | 652026550 | 2770 | 2765 | 2770 | 2765 | 115 |
| 550 | 20240522 | 121000 | 651708535 | 2770 | 2770 | 2770 | 2770 | 320 |
| 551 | 20240522 | 120900 | 650822135 | 2770 | 2775 | 2775 | 2760 | 686 |
| 552 | 20240522 | 120800 | 648926705 | 2775 | 2775 | 2775 | 2775 | 10 |
| 553 | 20240522 | 120700 | 648898955 | 2775 | 2760 | 2775 | 2760 | 207 |
| 554 | 20240522 | 120600 | 648327595 | 2775 | 2765 | 2780 | 2750 | 4118 |
| 555 | 20240522 | 120500 | 636972295 | 2780 | 2775 | 2780 | 2765 | 121 |
| 556 | 20240522 | 120400 | 636637290 | 2780 | 2780 | 2780 | 2780 | 498 |
| 557 | 20240522 | 120300 | 635252850 | 2780 | 2780 | 2780 | 2780 | 361 |
| 558 | 20240522 | 120200 | 634249270 | 2780 | 2780 | 2780 | 2780 | 1 |
| 559 | 20240522 | 120100 | 634246490 | 2780 | 2775 | 2780 | 2775 | 57 |
| 560 | 20240522 | 120000 | 634088310 | 2775 | 2780 | 2780 | 2775 | 179 |
| 561 | 20240522 | 115900 | 633590960 | 2780 | 2780 | 2780 | 2780 | 500 |
| 562 | 20240522 | 115800 | 632200960 | 2780 | 2780 | 2780 | 2780 | 146 |
| 563 | 20240522 | 115700 | 631795080 | 2780 | 2760 | 2780 | 2760 | 251 |
| 564 | 20240522 | 115600 | 631100060 | 2750 | 2780 | 2780 | 2750 | 11296 |
| 565 | 20240522 | 115500 | 600017130 | 2780 | 2780 | 2780 | 2780 | 389 |
| 566 | 20240522 | 115400 | 598935710 | 2780 | 2760 | 2780 | 2760 | 2111 |
| 567 | 20240522 | 115300 | 593107130 | 2760 | 2780 | 2780 | 2760 | 2010 |
| 568 | 20240522 | 115200 | 587548490 | 2780 | 2780 | 2780 | 2780 | 23 |
| 569 | 20240522 | 115100 | 587484550 | 2785 | 2770 | 2785 | 2750 | 11279 |
| 570 | 20240522 | 115000 | 556359795 | 2775 | 2775 | 2775 | 2755 | 10242 |
| 571 | 20240522 | 114900 | 528053365 | 2790 | 2775 | 2790 | 2770 | 3737 |
| 572 | 20240522 | 114800 | 517694120 | 2790 | 2775 | 2790 | 2775 | 616 |
| 573 | 20240522 | 114700 | 515983025 | 2775 | 2780 | 2780 | 2775 | 2000 |
| 574 | 20240522 | 114600 | 510430815 | 2790 | 2790 | 2790 | 2790 | 58 |
| 575 | 20240522 | 114500 | 510268995 | 2790 | 2785 | 2790 | 2780 | 663 |
| 576 | 20240522 | 114400 | 508424920 | 2785 | 2790 | 2790 | 2785 | 235 |
| 577 | 20240522 | 114300 | 507770270 | 2780 | 2790 | 2790 | 2780 | 3672 |
| 578 | 20240522 | 114200 | 497546145 | 2790 | 2790 | 2790 | 2785 | 126 |
| 579 | 20240522 | 114100 | 497194630 | 2790 | 2790 | 2790 | 2785 | 97 |
| 580 | 20240522 | 114000 | 496924415 | 2790 | 2795 | 2795 | 2785 | 171 |
| 581 | 20240522 | 113900 | 496447280 | 2795 | 2785 | 2795 | 2785 | 413 |
| 582 | 20240522 | 113800 | 495294905 | 2800 | 2785 | 2800 | 2785 | 1247 |
| 583 | 20240522 | 113700 | 491821995 | 2790 | 2805 | 2805 | 2790 | 3033 |
| 584 | 20240522 | 113600 | 483351400 | 2795 | 2805 | 2815 | 2795 | 11473 |
| 585 | 20240522 | 113500 | 451218570 | 2805 | 2810 | 2815 | 2805 | 6 |
| 586 | 20240522 | 113400 | 451201715 | 2815 | 2815 | 2815 | 2815 | 2 |
| 587 | 20240522 | 113300 | 451196085 | 2815 | 2810 | 2815 | 2810 | 117 |
| 588 | 20240522 | 113200 | 450866740 | 2815 | 2815 | 2815 | 2810 | 98 |
| 589 | 20240522 | 113100 | 450591270 | 2805 | 2805 | 2805 | 2805 | 857 |
| 590 | 20240522 | 113000 | 448187385 | 2815 | 2805 | 2815 | 2805 | 158 |
| 591 | 20240522 | 112900 | 447743040 | 2805 | 2810 | 2810 | 2805 | 616 |
| 592 | 20240522 | 112800 | 446015150 | 2815 | 2815 | 2815 | 2815 | 0 |
| 593 | 20240522 | 112700 | 446015150 | 2815 | 2815 | 2815 | 2810 | 141 |
| 594 | 20240522 | 112600 | 445618385 | 2815 | 2810 | 2815 | 2810 | 52 |
| 595 | 20240522 | 112500 | 445472260 | 2815 | 2810 | 2815 | 2810 | 6 |
| 596 | 20240522 | 112400 | 445455395 | 2815 | 2815 | 2815 | 2815 | 122 |
| 597 | 20240522 | 112300 | 445111965 | 2810 | 2815 | 2815 | 2810 | 185 |
| 598 | 20240522 | 112200 | 444591905 | 2800 | 2805 | 2815 | 2800 | 1880 |
| 599 | 20240522 | 112100 | 439322815 | 2815 | 2815 | 2815 | 2805 | 144 |
| 600 | 20240522 | 112000 | 438917635 | 2815 | 2815 | 2815 | 2810 | 502 |
| 601 | 20240522 | 111900 | 437504510 | 2815 | 2815 | 2815 | 2815 | 301 |
| 602 | 20240522 | 111800 | 436657195 | 2815 | 2805 | 2815 | 2805 | 148 |
| 603 | 20240522 | 111700 | 436241410 | 2810 | 2810 | 2810 | 2810 | 1 |
| 604 | 20240522 | 111600 | 436238600 | 2810 | 2810 | 2810 | 2810 | 0 |
| 605 | 20240522 | 111500 | 436238600 | 2810 | 2805 | 2810 | 2805 | 487 |
| 606 | 20240522 | 111400 | 434870760 | 2810 | 2810 | 2810 | 2810 | 0 |
| 607 | 20240522 | 111300 | 434870760 | 2810 | 2810 | 2815 | 2810 | 401 |
| 608 | 20240522 | 111200 | 433743945 | 2810 | 2810 | 2810 | 2800 | 157 |
| 609 | 20240522 | 111100 | 433302925 | 2810 | 2810 | 2810 | 2810 | 1 |
| 610 | 20240522 | 111000 | 433300115 | 2815 | 2815 | 2815 | 2800 | 261 |
| 611 | 20240522 | 110900 | 432567275 | 2815 | 2805 | 2815 | 2800 | 365 |
| 612 | 20240522 | 110800 | 431542380 | 2810 | 2810 | 2810 | 2810 | 219 |
| 613 | 20240522 | 110700 | 430926990 | 2810 | 2810 | 2810 | 2810 | 15 |
| 614 | 20240522 | 110600 | 430884840 | 2810 | 2810 | 2810 | 2810 | 152 |
| 615 | 20240522 | 110500 | 430457720 | 2800 | 2800 | 2800 | 2800 | 106 |
| 616 | 20240522 | 110400 | 430160920 | 2805 | 2805 | 2805 | 2805 | 2070 |
| 617 | 20240522 | 110300 | 424354570 | 2810 | 2810 | 2815 | 2805 | 338 |
| 618 | 20240522 | 110200 | 423404805 | 2815 | 2815 | 2815 | 2810 | 14 |
| 619 | 20240522 | 110100 | 423365405 | 2815 | 2815 | 2815 | 2815 | 84 |
| 620 | 20240522 | 110000 | 423128945 | 2815 | 2805 | 2830 | 2800 | 3157 |
| 621 | 20240522 | 105900 | 414276685 | 2805 | 2805 | 2805 | 2805 | 638 |
| 622 | 20240522 | 105800 | 412487095 | 2805 | 2810 | 2815 | 2805 | 3539 |
| 623 | 20240522 | 105700 | 402560050 | 2815 | 2815 | 2820 | 2810 | 4563 |
| 624 | 20240522 | 105600 | 389737410 | 2820 | 2820 | 2820 | 2810 | 3668 |
| 625 | 20240522 | 105500 | 379406370 | 2830 | 2830 | 2830 | 2830 | 0 |
| 626 | 20240522 | 105400 | 379406370 | 2830 | 2830 | 2830 | 2830 | 114 |
| 627 | 20240522 | 105300 | 379083750 | 2830 | 2820 | 2830 | 2820 | 4 |
| 628 | 20240522 | 105200 | 379072460 | 2820 | 2825 | 2830 | 2820 | 3690 |
| 629 | 20240522 | 105100 | 368659250 | 2825 | 2820 | 2825 | 2820 | 62 |
| 630 | 20240522 | 105000 | 368484105 | 2825 | 2820 | 2830 | 2820 | 11 |
| 631 | 20240522 | 104900 | 368453070 | 2820 | 2820 | 2820 | 2820 | 150 |
| 632 | 20240522 | 104800 | 368030070 | 2820 | 2820 | 2830 | 2820 | 2426 |
| 633 | 20240522 | 104700 | 361187190 | 2825 | 2825 | 2825 | 2825 | 0 |
| 634 | 20240522 | 104600 | 361187190 | 2825 | 2825 | 2825 | 2815 | 1777 |
| 635 | 20240522 | 104500 | 356178365 | 2825 | 2825 | 2825 | 2825 | 385 |
| 636 | 20240522 | 104400 | 355090740 | 2830 | 2830 | 2830 | 2830 | 810 |
| 637 | 20240522 | 104300 | 352798440 | 2835 | 2830 | 2835 | 2830 | 473 |
| 638 | 20240522 | 104200 | 351459745 | 2830 | 2830 | 2835 | 2815 | 696 |
| 639 | 20240522 | 104100 | 349493450 | 2830 | 2815 | 2830 | 2815 | 6 |
| 640 | 20240522 | 104000 | 349476545 | 2830 | 2830 | 2830 | 2815 | 1556 |
| 641 | 20240522 | 103900 | 345083510 | 2830 | 2830 | 2830 | 2830 | 1 |
| 642 | 20240522 | 103800 | 345080680 | 2830 | 2825 | 2830 | 2825 | 54 |
| 643 | 20240522 | 103700 | 344928110 | 2825 | 2825 | 2825 | 2825 | 83 |
| 644 | 20240522 | 103600 | 344693635 | 2825 | 2820 | 2825 | 2820 | 262 |
| 645 | 20240522 | 103500 | 343953985 | 2820 | 2820 | 2820 | 2820 | 405 |
| 646 | 20240522 | 103400 | 342811885 | 2825 | 2830 | 2830 | 2820 | 48 |
| 647 | 20240522 | 103300 | 342676090 | 2830 | 2830 | 2830 | 2830 | 84 |
| 648 | 20240522 | 103200 | 342438370 | 2830 | 2830 | 2830 | 2830 | 0 |
| 649 | 20240522 | 103100 | 342438370 | 2830 | 2830 | 2830 | 2830 | 468 |
| 650 | 20240522 | 103000 | 341113930 | 2830 | 2830 | 2830 | 2830 | 21 |
| 651 | 20240522 | 102900 | 341054500 | 2830 | 2830 | 2830 | 2830 | 50 |
| 652 | 20240522 | 102800 | 340913000 | 2830 | 2815 | 2835 | 2815 | 555 |
| 653 | 20240522 | 102700 | 339339845 | 2835 | 2835 | 2835 | 2835 | 300 |
| 654 | 20240522 | 102600 | 338489345 | 2835 | 2815 | 2835 | 2815 | 52 |
| 655 | 20240522 | 102500 | 338342925 | 2810 | 2835 | 2835 | 2810 | 367 |
| 656 | 20240522 | 102400 | 337306370 | 2820 | 2825 | 2835 | 2810 | 13391 |
| 657 | 20240522 | 102300 | 299588360 | 2820 | 2830 | 2830 | 2820 | 1964 |
| 658 | 20240522 | 102200 | 294044000 | 2835 | 2835 | 2835 | 2830 | 672 |
| 659 | 20240522 | 102100 | 292140385 | 2835 | 2830 | 2835 | 2825 | 3182 |
| 660 | 20240522 | 102000 | 283142295 | 2830 | 2830 | 2830 | 2830 | 407 |
| 661 | 20240522 | 101900 | 281990485 | 2830 | 2835 | 2835 | 2825 | 1463 |
| 662 | 20240522 | 101800 | 277851650 | 2835 | 2835 | 2835 | 2830 | 6559 |
| 663 | 20240522 | 101700 | 259289265 | 2845 | 2845 | 2845 | 2845 | 1 |
| 664 | 20240522 | 101600 | 259286420 | 2850 | 2855 | 2855 | 2835 | 138 |
| 665 | 20240522 | 101500 | 258894435 | 2855 | 2850 | 2855 | 2830 | 1799 |
| 666 | 20240522 | 101400 | 253787640 | 2855 | 2845 | 2855 | 2840 | 4220 |
| 667 | 20240522 | 101300 | 241795410 | 2845 | 2860 | 2860 | 2845 | 40 |
| 668 | 20240522 | 101200 | 241681115 | 2860 | 2860 | 2860 | 2845 | 134 |
| 669 | 20240522 | 101100 | 241298655 | 2860 | 2860 | 2860 | 2860 | 0 |
| 670 | 20240522 | 101000 | 241298655 | 2860 | 2860 | 2860 | 2860 | 89 |
| 671 | 20240522 | 100900 | 241044115 | 2860 | 2860 | 2860 | 2845 | 283 |
| 672 | 20240522 | 100800 | 240236835 | 2860 | 2860 | 2860 | 2860 | 1 |
| 673 | 20240522 | 100700 | 240233975 | 2845 | 2855 | 2855 | 2845 | 1551 |
| 674 | 20240522 | 100600 | 235808340 | 2855 | 2855 | 2855 | 2855 | 123 |
| 675 | 20240522 | 100500 | 235457175 | 2855 | 2860 | 2860 | 2855 | 201 |
| 676 | 20240522 | 100400 | 234883315 | 2860 | 2860 | 2860 | 2860 | 0 |
| 677 | 20240522 | 100300 | 234883315 | 2860 | 2860 | 2860 | 2860 | 115 |
| 678 | 20240522 | 100200 | 234554415 | 2860 | 2860 | 2865 | 2860 | 1339 |
| 679 | 20240522 | 100100 | 230724870 | 2860 | 2860 | 2860 | 2860 | 6 |
| 680 | 20240522 | 100000 | 230707710 | 2860 | 2845 | 2860 | 2845 | 851 |
| 681 | 20240522 | 095900 | 228276355 | 2855 | 2855 | 2855 | 2855 | 21 |
| 682 | 20240522 | 095800 | 228216400 | 2840 | 2855 | 2855 | 2840 | 572 |
| 683 | 20240522 | 095700 | 226588735 | 2845 | 2845 | 2845 | 2845 | 552 |
| 684 | 20240522 | 095600 | 225018295 | 2845 | 2840 | 2845 | 2835 | 675 |
| 685 | 20240522 | 095500 | 223102695 | 2840 | 2845 | 2845 | 2840 | 22 |
| 686 | 20240522 | 095400 | 223040205 | 2845 | 2845 | 2845 | 2840 | 215 |
| 687 | 20240522 | 095300 | 222428535 | 2845 | 2835 | 2845 | 2835 | 272 |
| 688 | 20240522 | 095200 | 221657390 | 2835 | 2840 | 2850 | 2835 | 4915 |
| 689 | 20240522 | 095100 | 207722280 | 2855 | 2855 | 2855 | 2855 | 214 |
| 690 | 20240522 | 095000 | 207111310 | 2855 | 2835 | 2855 | 2835 | 121 |
| 691 | 20240522 | 094900 | 206768255 | 2855 | 2860 | 2860 | 2835 | 2962 |
| 692 | 20240522 | 094800 | 198347225 | 2845 | 2860 | 2860 | 2845 | 3321 |
| 693 | 20240522 | 094700 | 188882255 | 2860 | 2860 | 2860 | 2850 | 1017 |
| 694 | 20240522 | 094600 | 185973785 | 2860 | 2860 | 2860 | 2860 | 205 |
| 695 | 20240522 | 094500 | 185387485 | 2860 | 2860 | 2860 | 2860 | 120 |
| 696 | 20240522 | 094400 | 185044285 | 2860 | 2855 | 2860 | 2855 | 2717 |
| 697 | 20240522 | 094300 | 177276415 | 2855 | 2850 | 2860 | 2850 | 15 |
| 698 | 20240522 | 094200 | 177233635 | 2860 | 2855 | 2860 | 2850 | 608 |
| 699 | 20240522 | 094100 | 175498625 | 2850 | 2850 | 2855 | 2850 | 879 |
| 700 | 20240522 | 094000 | 172991470 | 2855 | 2855 | 2855 | 2850 | 921 |
| 701 | 20240522 | 093900 | 170366365 | 2850 | 2850 | 2855 | 2850 | 282 |
| 702 | 20240522 | 093800 | 169562095 | 2845 | 2845 | 2845 | 2845 | 300 |
| 703 | 20240522 | 093700 | 168708595 | 2850 | 2850 | 2850 | 2850 | 300 |
| 704 | 20240522 | 093600 | 167853595 | 2850 | 2850 | 2850 | 2845 | 2863 |
| 705 | 20240522 | 093500 | 159696050 | 2850 | 2845 | 2850 | 2845 | 804 |
| 706 | 20240522 | 093400 | 157408625 | 2850 | 2845 | 2850 | 2845 | 154 |
| 707 | 20240522 | 093300 | 156969985 | 2845 | 2845 | 2845 | 2845 | 480 |
| 708 | 20240522 | 093200 | 155604385 | 2845 | 2845 | 2845 | 2845 | 348 |
| 709 | 20240522 | 093100 | 154614325 | 2840 | 2845 | 2845 | 2840 | 1465 |
| 710 | 20240522 | 093000 | 150453700 | 2845 | 2835 | 2845 | 2835 | 461 |
| 711 | 20240522 | 092900 | 149144140 | 2835 | 2840 | 2840 | 2835 | 454 |
| 712 | 20240522 | 092800 | 147855800 | 2835 | 2845 | 2845 | 2835 | 3070 |
| 713 | 20240522 | 092700 | 139150950 | 2845 | 2840 | 2845 | 2840 | 254 |
| 714 | 20240522 | 092600 | 138429020 | 2840 | 2850 | 2850 | 2840 | 3522 |
| 715 | 20240522 | 092500 | 128424155 | 2850 | 2855 | 2855 | 2845 | 3217 |
| 716 | 20240522 | 092400 | 119263150 | 2855 | 2850 | 2855 | 2850 | 995 |
| 717 | 20240522 | 092300 | 116426825 | 2855 | 2855 | 2855 | 2855 | 5 |
| 718 | 20240522 | 092200 | 116412550 | 2850 | 2850 | 2850 | 2850 | 391 |
| 719 | 20240522 | 092100 | 115298200 | 2850 | 2850 | 2850 | 2850 | 182 |
| 720 | 20240522 | 092000 | 114779500 | 2850 | 2850 | 2850 | 2845 | 349 |
| 721 | 20240522 | 091900 | 113785960 | 2850 | 2850 | 2850 | 2850 | 503 |
| 722 | 20240522 | 091800 | 112352410 | 2855 | 2855 | 2855 | 2850 | 528 |
| 723 | 20240522 | 091700 | 110846340 | 2850 | 2845 | 2850 | 2845 | 779 |
| 724 | 20240522 | 091600 | 108628040 | 2845 | 2845 | 2850 | 2845 | 2401 |
| 725 | 20240522 | 091500 | 101797045 | 2845 | 2860 | 2860 | 2845 | 2349 |
| 726 | 20240522 | 091400 | 95109240 | 2860 | 2860 | 2860 | 2860 | 0 |
| 727 | 20240522 | 091300 | 95109240 | 2860 | 2850 | 2860 | 2845 | 1333 |
| 728 | 20240522 | 091200 | 91316685 | 2865 | 2850 | 2865 | 2845 | 1089 |
| 729 | 20240522 | 091100 | 88212145 | 2845 | 2865 | 2865 | 2845 | 4825 |
| 730 | 20240522 | 091000 | 74443185 | 2870 | 2870 | 2880 | 2865 | 2804 |
| 731 | 20240522 | 090900 | 66403720 | 2880 | 2880 | 2880 | 2875 | 234 |
| 732 | 20240522 | 090800 | 65730375 | 2880 | 2870 | 2880 | 2870 | 459 |
| 733 | 20240522 | 090700 | 64410595 | 2865 | 2905 | 2910 | 2865 | 1193 |
| 734 | 20240522 | 090600 | 60958325 | 2885 | 2850 | 2910 | 2850 | 4420 |
| 735 | 20240522 | 090500 | 48213595 | 2840 | 2855 | 2855 | 2840 | 601 |
| 736 | 20240522 | 090400 | 46506740 | 2855 | 2855 | 2855 | 2840 | 2683 |
| 737 | 20240522 | 090300 | 38886690 | 2850 | 2855 | 2855 | 2840 | 1581 |
| 738 | 20240522 | 090200 | 34392945 | 2855 | 2850 | 2855 | 2840 | 5198 |
| 739 | 20240522 | 090100 | 19625290 | 2855 | 2835 | 2855 | 2835 | 2699 |
| 740 | 20240522 | 090000 | 11941525 | 2845 | 2845 | 2850 | 2825 | 4208 |