28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 184000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 3 | 20240521 | 183900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20240521 | 183800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20240521 | 183700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20240521 | 183600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20240521 | 183500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20240521 | 183400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20240521 | 183300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20240521 | 183200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20240521 | 183100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20240521 | 183000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20240521 | 182900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20240521 | 182800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20240521 | 182700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20240521 | 182600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20240521 | 182500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20240521 | 182400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20240521 | 182300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20240521 | 182200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20240521 | 182100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20240521 | 182000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20240521 | 181900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20240521 | 181800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20240521 | 181700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20240521 | 181600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20240521 | 181500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20240521 | 181400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20240521 | 181300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20240521 | 181200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20240521 | 181100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20240521 | 181000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 33 | 20240521 | 180900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20240521 | 180800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20240521 | 180700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20240521 | 180600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20240521 | 180500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20240521 | 180400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20240521 | 180300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20240521 | 180200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20240521 | 180100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20240521 | 180000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20240521 | 175900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20240521 | 175800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20240521 | 175700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20240521 | 175600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20240521 | 175500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20240521 | 175400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20240521 | 175300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20240521 | 175200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20240521 | 175100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20240521 | 175000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20240521 | 174900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20240521 | 174800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20240521 | 174700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20240521 | 174600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20240521 | 174500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20240521 | 174400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20240521 | 174300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20240521 | 174200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20240521 | 174100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20240521 | 174000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 63 | 20240521 | 173900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20240521 | 173800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20240521 | 173700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20240521 | 173600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20240521 | 173500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20240521 | 173400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20240521 | 173300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20240521 | 173200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20240521 | 173100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20240521 | 173000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20240521 | 172900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20240521 | 172800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20240521 | 172700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20240521 | 172600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20240521 | 172500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20240521 | 172400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20240521 | 172300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20240521 | 172200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20240521 | 172100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20240521 | 172000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20240521 | 171900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20240521 | 171800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20240521 | 171700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20240521 | 171600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20240521 | 171500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20240521 | 171400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20240521 | 171300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20240521 | 171200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20240521 | 171100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20240521 | 171000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 93 | 20240521 | 170900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20240521 | 170800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20240521 | 170700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20240521 | 170600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20240521 | 170500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20240521 | 170400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20240521 | 170300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20240521 | 170200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20240521 | 170100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20240521 | 170000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20240521 | 165900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20240521 | 165800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20240521 | 165700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20240521 | 165600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20240521 | 165500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20240521 | 165400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20240521 | 165300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20240521 | 165200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20240521 | 165100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20240521 | 165000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20240521 | 164900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20240521 | 164800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20240521 | 164700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20240521 | 164600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20240521 | 164500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20240521 | 164400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20240521 | 164300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20240521 | 164200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20240521 | 164100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20240521 | 164000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 123 | 20240521 | 163900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20240521 | 163800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20240521 | 163700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20240521 | 163600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20240521 | 163500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20240521 | 163400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20240521 | 163300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20240521 | 163200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20240521 | 163100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20240521 | 163000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20240521 | 162900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20240521 | 162800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20240521 | 162700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20240521 | 162600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20240521 | 162500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20240521 | 162400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20240521 | 162300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20240521 | 162200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20240521 | 162100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20240521 | 162000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20240521 | 161900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20240521 | 161800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20240521 | 161700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20240521 | 161600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20240521 | 161500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20240521 | 161400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20240521 | 161300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20240521 | 161200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20240521 | 161100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20240521 | 161000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 153 | 20240521 | 160900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20240521 | 160800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20240521 | 160700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20240521 | 160600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20240521 | 160500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20240521 | 160400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20240521 | 160300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20240521 | 160200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20240521 | 160100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20240521 | 160000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20240521 | 155900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20240521 | 155800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20240521 | 155700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20240521 | 155600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20240521 | 155500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20240521 | 155400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20240521 | 155300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20240521 | 155200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20240521 | 155100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20240521 | 155000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20240521 | 154900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20240521 | 154800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20240521 | 154700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20240521 | 154600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20240521 | 154500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20240521 | 154400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20240521 | 154300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20240521 | 154200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20240521 | 154100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20240521 | 154000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 183 | 20240521 | 153900 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20240521 | 153800 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20240521 | 153700 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20240521 | 153600 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20240521 | 153500 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20240521 | 153400 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20240521 | 153300 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20240521 | 153200 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20240521 | 153100 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20240521 | 153000 | 1798135570 | 5720 | 5720 | 5720 | 5720 | 3411 |
| 193 | 20240521 | 152900 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20240521 | 152800 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20240521 | 152700 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20240521 | 152600 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20240521 | 152500 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20240521 | 152400 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20240521 | 152300 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20240521 | 152200 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20240521 | 152100 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20240521 | 152000 | 1778624650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20240521 | 151900 | 1778624650 | 5730 | 5700 | 5730 | 5700 | 453 |
| 204 | 20240521 | 151800 | 1776036770 | 5730 | 5700 | 5730 | 5690 | 1343 |
| 205 | 20240521 | 151700 | 1768369530 | 5710 | 5680 | 5710 | 5680 | 775 |
| 206 | 20240521 | 151600 | 1763957740 | 5680 | 5690 | 5690 | 5680 | 307 |
| 207 | 20240521 | 151500 | 1762212420 | 5680 | 5690 | 5700 | 5680 | 846 |
| 208 | 20240521 | 151400 | 1757396460 | 5690 | 5680 | 5700 | 5680 | 903 |
| 209 | 20240521 | 151300 | 1752267110 | 5680 | 5680 | 5690 | 5680 | 223 |
| 210 | 20240521 | 151200 | 1750998890 | 5680 | 5690 | 5690 | 5680 | 1352 |
| 211 | 20240521 | 151100 | 1743313850 | 5690 | 5690 | 5700 | 5690 | 372 |
| 212 | 20240521 | 151000 | 1741197160 | 5690 | 5680 | 5690 | 5680 | 2654 |
| 213 | 20240521 | 150900 | 1726098140 | 5680 | 5690 | 5690 | 5680 | 1531 |
| 214 | 20240521 | 150800 | 1717389370 | 5690 | 5690 | 5690 | 5680 | 1748 |
| 215 | 20240521 | 150700 | 1707445850 | 5690 | 5690 | 5700 | 5680 | 279 |
| 216 | 20240521 | 150600 | 1705858280 | 5680 | 5700 | 5700 | 5680 | 1326 |
| 217 | 20240521 | 150500 | 1698316550 | 5700 | 5690 | 5700 | 5680 | 2317 |
| 218 | 20240521 | 150400 | 1685135310 | 5690 | 5690 | 5690 | 5690 | 352 |
| 219 | 20240521 | 150300 | 1683132430 | 5690 | 5700 | 5700 | 5690 | 104 |
| 220 | 20240521 | 150200 | 1682539660 | 5690 | 5690 | 5690 | 5690 | 252 |
| 221 | 20240521 | 150100 | 1681105780 | 5690 | 5700 | 5700 | 5690 | 544 |
| 222 | 20240521 | 150000 | 1678010380 | 5690 | 5690 | 5690 | 5690 | 274 |
| 223 | 20240521 | 145900 | 1676451320 | 5690 | 5690 | 5690 | 5680 | 857 |
| 224 | 20240521 | 145800 | 1671575210 | 5680 | 5690 | 5690 | 5680 | 966 |
| 225 | 20240521 | 145700 | 1666081170 | 5680 | 5700 | 5700 | 5680 | 1306 |
| 226 | 20240521 | 145600 | 1658648930 | 5690 | 5690 | 5700 | 5690 | 32 |
| 227 | 20240521 | 145500 | 1658466840 | 5690 | 5700 | 5700 | 5690 | 320 |
| 228 | 20240521 | 145400 | 1656645840 | 5700 | 5690 | 5700 | 5680 | 496 |
| 229 | 20240521 | 145300 | 1653826080 | 5700 | 5710 | 5710 | 5700 | 2 |
| 230 | 20240521 | 145200 | 1653814670 | 5690 | 5700 | 5700 | 5690 | 719 |
| 231 | 20240521 | 145100 | 1649723000 | 5690 | 5700 | 5700 | 5690 | 305 |
| 232 | 20240521 | 145000 | 1647987000 | 5700 | 5710 | 5710 | 5700 | 233 |
| 233 | 20240521 | 144900 | 1646658870 | 5700 | 5700 | 5710 | 5690 | 176 |
| 234 | 20240521 | 144800 | 1645654370 | 5700 | 5700 | 5710 | 5680 | 9170 |
| 235 | 20240521 | 144700 | 1593556510 | 5700 | 5700 | 5710 | 5700 | 451 |
| 236 | 20240521 | 144600 | 1590985800 | 5710 | 5710 | 5710 | 5690 | 260 |
| 237 | 20240521 | 144500 | 1589506210 | 5710 | 5690 | 5710 | 5690 | 709 |
| 238 | 20240521 | 144400 | 1585467740 | 5710 | 5720 | 5720 | 5690 | 366 |
| 239 | 20240521 | 144300 | 1583384000 | 5700 | 5720 | 5730 | 5690 | 3311 |
| 240 | 20240521 | 144200 | 1564523910 | 5730 | 5720 | 5770 | 5720 | 175 |
| 241 | 20240521 | 144100 | 1563521380 | 5720 | 5720 | 5730 | 5710 | 1003 |
| 242 | 20240521 | 144000 | 1557789950 | 5720 | 5720 | 5730 | 5700 | 334 |
| 243 | 20240521 | 143900 | 1555883350 | 5730 | 5760 | 5760 | 5700 | 771 |
| 244 | 20240521 | 143800 | 1551472510 | 5760 | 5690 | 5950 | 5680 | 32598 |
| 245 | 20240521 | 143700 | 1362893490 | 5690 | 5680 | 5690 | 5670 | 790 |
| 246 | 20240521 | 143600 | 1358409380 | 5680 | 5690 | 5690 | 5680 | 101 |
| 247 | 20240521 | 143500 | 1357835650 | 5690 | 5680 | 5690 | 5680 | 18 |
| 248 | 20240521 | 143400 | 1357733400 | 5670 | 5680 | 5690 | 5670 | 426 |
| 249 | 20240521 | 143300 | 1355316220 | 5670 | 5670 | 5670 | 5670 | 462 |
| 250 | 20240521 | 143200 | 1352696680 | 5670 | 5670 | 5670 | 5670 | 434 |
| 251 | 20240521 | 143100 | 1350235900 | 5670 | 5680 | 5680 | 5670 | 619 |
| 252 | 20240521 | 143000 | 1346725970 | 5680 | 5680 | 5680 | 5680 | 152 |
| 253 | 20240521 | 142900 | 1345862610 | 5690 | 5680 | 5690 | 5680 | 398 |
| 254 | 20240521 | 142800 | 1343601830 | 5680 | 5680 | 5680 | 5670 | 2995 |
| 255 | 20240521 | 142700 | 1326620030 | 5670 | 5680 | 5680 | 5670 | 377 |
| 256 | 20240521 | 142600 | 1324481180 | 5680 | 5680 | 5680 | 5670 | 1098 |
| 257 | 20240521 | 142500 | 1318253450 | 5670 | 5680 | 5690 | 5670 | 516 |
| 258 | 20240521 | 142400 | 1315324340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20240521 | 142300 | 1315324340 | 5690 | 5680 | 5690 | 5680 | 256 |
| 260 | 20240521 | 142200 | 1313870250 | 5680 | 5680 | 5680 | 5680 | 380 |
| 261 | 20240521 | 142100 | 1311711850 | 5690 | 5690 | 5690 | 5690 | 6611 |
| 262 | 20240521 | 142000 | 1274095260 | 5690 | 5690 | 5690 | 5690 | 250 |
| 263 | 20240521 | 141900 | 1272672760 | 5700 | 5700 | 5700 | 5690 | 362 |
| 264 | 20240521 | 141800 | 1270612290 | 5700 | 5690 | 5700 | 5690 | 280 |
| 265 | 20240521 | 141700 | 1269018790 | 5690 | 5700 | 5700 | 5690 | 37 |
| 266 | 20240521 | 141600 | 1268808140 | 5700 | 5700 | 5700 | 5690 | 255 |
| 267 | 20240521 | 141500 | 1267357140 | 5690 | 5690 | 5690 | 5690 | 252 |
| 268 | 20240521 | 141400 | 1265923260 | 5690 | 5690 | 5690 | 5690 | 592 |
| 269 | 20240521 | 141300 | 1262554780 | 5690 | 5690 | 5690 | 5680 | 702 |
| 270 | 20240521 | 141200 | 1258562900 | 5690 | 5680 | 5690 | 5680 | 855 |
| 271 | 20240521 | 141100 | 1253705500 | 5690 | 5690 | 5690 | 5690 | 892 |
| 272 | 20240521 | 141000 | 1248630020 | 5690 | 5690 | 5690 | 5690 | 251 |
| 273 | 20240521 | 140900 | 1247201830 | 5690 | 5680 | 5690 | 5680 | 552 |
| 274 | 20240521 | 140800 | 1244063450 | 5680 | 5680 | 5680 | 5680 | 263 |
| 275 | 20240521 | 140700 | 1242569610 | 5680 | 5680 | 5690 | 5680 | 368 |
| 276 | 20240521 | 140600 | 1240479190 | 5690 | 5690 | 5690 | 5690 | 68 |
| 277 | 20240521 | 140500 | 1240092270 | 5690 | 5690 | 5690 | 5690 | 250 |
| 278 | 20240521 | 140400 | 1238669770 | 5690 | 5690 | 5690 | 5690 | 564 |
| 279 | 20240521 | 140300 | 1235460610 | 5690 | 5700 | 5700 | 5690 | 725 |
| 280 | 20240521 | 140200 | 1231330610 | 5700 | 5700 | 5700 | 5690 | 306 |
| 281 | 20240521 | 140100 | 1229588920 | 5700 | 5690 | 5700 | 5690 | 353 |
| 282 | 20240521 | 140000 | 1227579330 | 5690 | 5690 | 5690 | 5690 | 53 |
| 283 | 20240521 | 135900 | 1227277760 | 5700 | 5700 | 5700 | 5690 | 261 |
| 284 | 20240521 | 135800 | 1225792560 | 5690 | 5690 | 5690 | 5690 | 250 |
| 285 | 20240521 | 135700 | 1224370060 | 5700 | 5700 | 5700 | 5700 | 4 |
| 286 | 20240521 | 135600 | 1224347260 | 5700 | 5700 | 5700 | 5690 | 268 |
| 287 | 20240521 | 135500 | 1222822210 | 5700 | 5700 | 5700 | 5690 | 269 |
| 288 | 20240521 | 135400 | 1221291410 | 5690 | 5700 | 5700 | 5690 | 391 |
| 289 | 20240521 | 135300 | 1219064210 | 5700 | 5700 | 5700 | 5700 | 1005 |
| 290 | 20240521 | 135200 | 1213335710 | 5710 | 5710 | 5710 | 5710 | 1 |
| 291 | 20240521 | 135100 | 1213330000 | 5710 | 5700 | 5710 | 5700 | 1366 |
| 292 | 20240521 | 135000 | 1205543790 | 5710 | 5710 | 5710 | 5710 | 54 |
| 293 | 20240521 | 134900 | 1205235450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 294 | 20240521 | 134800 | 1205235450 | 5710 | 5710 | 5710 | 5710 | 1 |
| 295 | 20240521 | 134700 | 1205229740 | 5710 | 5710 | 5710 | 5710 | 1 |
| 296 | 20240521 | 134600 | 1205224030 | 5710 | 5710 | 5710 | 5710 | 389 |
| 297 | 20240521 | 134500 | 1203002840 | 5710 | 5710 | 5710 | 5710 | 5 |
| 298 | 20240521 | 134400 | 1202974290 | 5700 | 5710 | 5710 | 5700 | 462 |
| 299 | 20240521 | 134300 | 1200336390 | 5710 | 5710 | 5710 | 5710 | 230 |
| 300 | 20240521 | 134200 | 1199023090 | 5710 | 5710 | 5710 | 5710 | 15 |
| 301 | 20240521 | 134100 | 1198937440 | 5710 | 5710 | 5710 | 5710 | 51 |
| 302 | 20240521 | 134000 | 1198646230 | 5710 | 5700 | 5710 | 5700 | 513 |
| 303 | 20240521 | 133900 | 1195722090 | 5710 | 5710 | 5710 | 5710 | 0 |
| 304 | 20240521 | 133800 | 1195722090 | 5710 | 5700 | 5710 | 5700 | 51 |
| 305 | 20240521 | 133700 | 1195431380 | 5710 | 5710 | 5710 | 5710 | 0 |
| 306 | 20240521 | 133600 | 1195431380 | 5710 | 5710 | 5710 | 5710 | 1 |
| 307 | 20240521 | 133500 | 1195425670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 308 | 20240521 | 133400 | 1195425670 | 5700 | 5700 | 5700 | 5700 | 158 |
| 309 | 20240521 | 133300 | 1194525070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 310 | 20240521 | 133200 | 1194525070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 311 | 20240521 | 133100 | 1194525070 | 5700 | 5700 | 5700 | 5700 | 447 |
| 312 | 20240521 | 133000 | 1191977170 | 5700 | 5690 | 5700 | 5690 | 373 |
| 313 | 20240521 | 132900 | 1189852660 | 5700 | 5700 | 5700 | 5700 | 96 |
| 314 | 20240521 | 132800 | 1189305460 | 5700 | 5700 | 5700 | 5700 | 288 |
| 315 | 20240521 | 132700 | 1187663860 | 5700 | 5700 | 5700 | 5700 | 1170 |
| 316 | 20240521 | 132600 | 1180994860 | 5700 | 5700 | 5700 | 5700 | 1 |
| 317 | 20240521 | 132500 | 1180989160 | 5700 | 5690 | 5700 | 5690 | 4 |
| 318 | 20240521 | 132400 | 1180966380 | 5700 | 5700 | 5700 | 5700 | 40 |
| 319 | 20240521 | 132300 | 1180738380 | 5700 | 5690 | 5700 | 5690 | 374 |
| 320 | 20240521 | 132200 | 1178606590 | 5690 | 5690 | 5690 | 5690 | 0 |
| 321 | 20240521 | 132100 | 1178606590 | 5690 | 5690 | 5690 | 5690 | 136 |
| 322 | 20240521 | 132000 | 1177832750 | 5690 | 5700 | 5700 | 5690 | 40 |
| 323 | 20240521 | 131900 | 1177604950 | 5690 | 5690 | 5690 | 5690 | 60 |
| 324 | 20240521 | 131800 | 1177263550 | 5690 | 5690 | 5690 | 5690 | 427 |
| 325 | 20240521 | 131700 | 1174833920 | 5700 | 5700 | 5700 | 5700 | 198 |
| 326 | 20240521 | 131600 | 1173705320 | 5700 | 5700 | 5700 | 5700 | 13 |
| 327 | 20240521 | 131500 | 1173631220 | 5700 | 5700 | 5700 | 5700 | 2 |
| 328 | 20240521 | 131400 | 1173619820 | 5700 | 5700 | 5700 | 5700 | 202 |
| 329 | 20240521 | 131300 | 1172468420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 330 | 20240521 | 131200 | 1172468420 | 5690 | 5700 | 5700 | 5690 | 31 |
| 331 | 20240521 | 131100 | 1172291870 | 5700 | 5700 | 5700 | 5700 | 63 |
| 332 | 20240521 | 131000 | 1171932770 | 5690 | 5700 | 5700 | 5690 | 55 |
| 333 | 20240521 | 130900 | 1171619320 | 5700 | 5700 | 5700 | 5700 | 2153 |
| 334 | 20240521 | 130800 | 1159347220 | 5690 | 5700 | 5700 | 5690 | 51 |
| 335 | 20240521 | 130700 | 1159056530 | 5690 | 5690 | 5690 | 5690 | 60 |
| 336 | 20240521 | 130600 | 1158715130 | 5680 | 5680 | 5680 | 5680 | 38 |
| 337 | 20240521 | 130500 | 1158499290 | 5670 | 5700 | 5700 | 5670 | 27992 |
| 338 | 20240521 | 130400 | 999633880 | 5690 | 5700 | 5700 | 5690 | 23 |
| 339 | 20240521 | 130300 | 999503000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20240521 | 130200 | 999503000 | 5690 | 5690 | 5690 | 5690 | 20 |
| 341 | 20240521 | 130100 | 999389200 | 5700 | 5700 | 5700 | 5690 | 2171 |
| 342 | 20240521 | 130000 | 987014990 | 5700 | 5700 | 5700 | 5700 | 62 |
| 343 | 20240521 | 125900 | 986661590 | 5690 | 5690 | 5690 | 5690 | 63 |
| 344 | 20240521 | 125800 | 986303120 | 5700 | 5690 | 5700 | 5690 | 175 |
| 345 | 20240521 | 125700 | 985307330 | 5690 | 5690 | 5690 | 5690 | 187 |
| 346 | 20240521 | 125600 | 984243300 | 5690 | 5690 | 5690 | 5690 | 71 |
| 347 | 20240521 | 125500 | 983839310 | 5690 | 5690 | 5690 | 5690 | 112 |
| 348 | 20240521 | 125400 | 983202030 | 5690 | 5700 | 5700 | 5690 | 33 |
| 349 | 20240521 | 125300 | 983014060 | 5690 | 5700 | 5700 | 5690 | 1765 |
| 350 | 20240521 | 125200 | 972970960 | 5690 | 5690 | 5690 | 5690 | 1 |
| 351 | 20240521 | 125100 | 972965270 | 5690 | 5690 | 5690 | 5690 | 315 |
| 352 | 20240521 | 125000 | 971172920 | 5700 | 5700 | 5700 | 5700 | 3 |
| 353 | 20240521 | 124900 | 971155820 | 5700 | 5690 | 5700 | 5690 | 82 |
| 354 | 20240521 | 124800 | 970689230 | 5700 | 5700 | 5700 | 5700 | 1 |
| 355 | 20240521 | 124700 | 970683530 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20240521 | 124600 | 970683530 | 5690 | 5700 | 5700 | 5690 | 97 |
| 357 | 20240521 | 124500 | 970130770 | 5700 | 5700 | 5700 | 5700 | 18 |
| 358 | 20240521 | 124400 | 970028170 | 5700 | 5700 | 5700 | 5700 | 1 |
| 359 | 20240521 | 124300 | 970022470 | 5690 | 5700 | 5700 | 5690 | 347 |
| 360 | 20240521 | 124200 | 968047570 | 5700 | 5700 | 5700 | 5690 | 504 |
| 361 | 20240521 | 124100 | 965179770 | 5690 | 5700 | 5700 | 5690 | 387 |
| 362 | 20240521 | 124000 | 962976450 | 5700 | 5700 | 5700 | 5700 | 13 |
| 363 | 20240521 | 123900 | 962902350 | 5700 | 5700 | 5700 | 5700 | 11 |
| 364 | 20240521 | 123800 | 962839650 | 5700 | 5690 | 5700 | 5690 | 112 |
| 365 | 20240521 | 123700 | 962201360 | 5700 | 5690 | 5700 | 5690 | 109 |
| 366 | 20240521 | 123600 | 961580100 | 5700 | 5700 | 5700 | 5700 | 24 |
| 367 | 20240521 | 123500 | 961443300 | 5700 | 5700 | 5700 | 5700 | 47 |
| 368 | 20240521 | 123400 | 961175400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 369 | 20240521 | 123300 | 961175400 | 5700 | 5700 | 5700 | 5690 | 29 |
| 370 | 20240521 | 123200 | 961010200 | 5700 | 5700 | 5700 | 5700 | 26 |
| 371 | 20240521 | 123100 | 960862000 | 5700 | 5690 | 5700 | 5690 | 1663 |
| 372 | 20240521 | 123000 | 951399420 | 5690 | 5690 | 5690 | 5690 | 248 |
| 373 | 20240521 | 122900 | 949988300 | 5680 | 5680 | 5680 | 5680 | 1 |
| 374 | 20240521 | 122800 | 949982620 | 5680 | 5690 | 5690 | 5680 | 282 |
| 375 | 20240521 | 122700 | 948380040 | 5690 | 5690 | 5690 | 5690 | 7 |
| 376 | 20240521 | 122600 | 948340210 | 5690 | 5680 | 5690 | 5680 | 111 |
| 377 | 20240521 | 122500 | 947708720 | 5690 | 5680 | 5690 | 5680 | 34 |
| 378 | 20240521 | 122400 | 947515270 | 5690 | 5690 | 5690 | 5690 | 301 |
| 379 | 20240521 | 122300 | 945802580 | 5690 | 5690 | 5690 | 5690 | 17 |
| 380 | 20240521 | 122200 | 945705850 | 5690 | 5690 | 5690 | 5690 | 12 |
| 381 | 20240521 | 122100 | 945637570 | 5690 | 5690 | 5690 | 5690 | 406 |
| 382 | 20240521 | 122000 | 943327430 | 5690 | 5690 | 5690 | 5690 | 15 |
| 383 | 20240521 | 121900 | 943242080 | 5690 | 5690 | 5690 | 5690 | 24 |
| 384 | 20240521 | 121800 | 943105520 | 5690 | 5690 | 5690 | 5680 | 3 |
| 385 | 20240521 | 121700 | 943088460 | 5690 | 5690 | 5690 | 5690 | 50 |
| 386 | 20240521 | 121600 | 942803960 | 5690 | 5690 | 5690 | 5690 | 105 |
| 387 | 20240521 | 121500 | 942206510 | 5680 | 5680 | 5680 | 5680 | 500 |
| 388 | 20240521 | 121400 | 939366510 | 5690 | 5690 | 5690 | 5690 | 40 |
| 389 | 20240521 | 121300 | 939138910 | 5690 | 5700 | 5700 | 5690 | 56 |
| 390 | 20240521 | 121200 | 938819760 | 5700 | 5700 | 5700 | 5700 | 64 |
| 391 | 20240521 | 121100 | 938454960 | 5700 | 5700 | 5700 | 5700 | 2293 |
| 392 | 20240521 | 121000 | 925384860 | 5700 | 5690 | 5700 | 5690 | 60 |
| 393 | 20240521 | 120900 | 925042870 | 5700 | 5700 | 5700 | 5700 | 5 |
| 394 | 20240521 | 120800 | 925014370 | 5700 | 5690 | 5700 | 5690 | 1133 |
| 395 | 20240521 | 120700 | 918567590 | 5690 | 5680 | 5690 | 5680 | 232 |
| 396 | 20240521 | 120600 | 917249000 | 5680 | 5680 | 5680 | 5680 | 118 |
| 397 | 20240521 | 120500 | 916578760 | 5680 | 5680 | 5680 | 5680 | 103 |
| 398 | 20240521 | 120400 | 915993720 | 5680 | 5680 | 5680 | 5680 | 127 |
| 399 | 20240521 | 120300 | 915272360 | 5680 | 5680 | 5680 | 5680 | 723 |
| 400 | 20240521 | 120200 | 911165720 | 5670 | 5680 | 5680 | 5670 | 169 |
| 401 | 20240521 | 120100 | 910207440 | 5670 | 5680 | 5680 | 5670 | 320 |
| 402 | 20240521 | 120000 | 908389850 | 5690 | 5690 | 5690 | 5690 | 2 |
| 403 | 20240521 | 115900 | 908378470 | 5680 | 5680 | 5680 | 5680 | 227 |
| 404 | 20240521 | 115800 | 907089110 | 5680 | 5680 | 5680 | 5680 | 7556 |
| 405 | 20240521 | 115700 | 864171030 | 5690 | 5690 | 5690 | 5690 | 60 |
| 406 | 20240521 | 115600 | 863829630 | 5690 | 5690 | 5690 | 5680 | 56 |
| 407 | 20240521 | 115500 | 863511520 | 5690 | 5690 | 5690 | 5680 | 12 |
| 408 | 20240521 | 115400 | 863443340 | 5680 | 5690 | 5690 | 5680 | 13 |
| 409 | 20240521 | 115300 | 863369380 | 5690 | 5680 | 5690 | 5680 | 1184 |
| 410 | 20240521 | 115200 | 856633620 | 5680 | 5690 | 5690 | 5680 | 109 |
| 411 | 20240521 | 115100 | 856013460 | 5680 | 5680 | 5680 | 5680 | 5 |
| 412 | 20240521 | 115000 | 855985060 | 5680 | 5690 | 5690 | 5680 | 299 |
| 413 | 20240521 | 114900 | 854285360 | 5680 | 5680 | 5680 | 5680 | 19 |
| 414 | 20240521 | 114800 | 854177440 | 5680 | 5680 | 5680 | 5680 | 10 |
| 415 | 20240521 | 114700 | 854120640 | 5690 | 5690 | 5690 | 5680 | 181 |
| 416 | 20240521 | 114600 | 853090940 | 5680 | 5680 | 5680 | 5680 | 30 |
| 417 | 20240521 | 114500 | 852920540 | 5680 | 5690 | 5690 | 5680 | 1625 |
| 418 | 20240521 | 114400 | 843675820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 419 | 20240521 | 114300 | 843675820 | 5690 | 5690 | 5700 | 5690 | 540 |
| 420 | 20240521 | 114200 | 840601200 | 5690 | 5690 | 5690 | 5690 | 260 |
| 421 | 20240521 | 114100 | 839121800 | 5690 | 5700 | 5700 | 5690 | 6 |
| 422 | 20240521 | 114000 | 839087640 | 5690 | 5690 | 5690 | 5680 | 1247 |
| 423 | 20240521 | 113900 | 831993490 | 5690 | 5690 | 5700 | 5690 | 250 |
| 424 | 20240521 | 113800 | 830570960 | 5700 | 5700 | 5700 | 5690 | 652 |
| 425 | 20240521 | 113700 | 826855450 | 5690 | 5700 | 5700 | 5690 | 2628 |
| 426 | 20240521 | 113600 | 811898370 | 5700 | 5690 | 5700 | 5690 | 51 |
| 427 | 20240521 | 113500 | 811607790 | 5700 | 5690 | 5700 | 5690 | 424 |
| 428 | 20240521 | 113400 | 809195200 | 5700 | 5690 | 5700 | 5690 | 53 |
| 429 | 20240521 | 113300 | 808893600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 430 | 20240521 | 113200 | 808893600 | 5690 | 5690 | 5690 | 5680 | 1658 |
| 431 | 20240521 | 113100 | 799461000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 432 | 20240521 | 113000 | 799461000 | 5690 | 5690 | 5690 | 5690 | 100 |
| 433 | 20240521 | 112900 | 798892000 | 5700 | 5700 | 5700 | 5700 | 227 |
| 434 | 20240521 | 112800 | 797598100 | 5700 | 5700 | 5700 | 5700 | 11 |
| 435 | 20240521 | 112700 | 797535400 | 5700 | 5700 | 5700 | 5700 | 107 |
| 436 | 20240521 | 112600 | 796925500 | 5700 | 5700 | 5700 | 5700 | 79 |
| 437 | 20240521 | 112500 | 796475200 | 5700 | 5700 | 5700 | 5700 | 202 |
| 438 | 20240521 | 112400 | 795323800 | 5700 | 5700 | 5700 | 5700 | 1 |
| 439 | 20240521 | 112300 | 795318100 | 5690 | 5700 | 5700 | 5690 | 1010 |
| 440 | 20240521 | 112200 | 789571100 | 5700 | 5690 | 5700 | 5690 | 58 |
| 441 | 20240521 | 112100 | 789241030 | 5690 | 5690 | 5700 | 5690 | 905 |
| 442 | 20240521 | 112000 | 784091560 | 5690 | 5690 | 5690 | 5680 | 290 |
| 443 | 20240521 | 111900 | 782442240 | 5690 | 5690 | 5690 | 5680 | 114 |
| 444 | 20240521 | 111800 | 781794580 | 5690 | 5690 | 5690 | 5690 | 1214 |
| 445 | 20240521 | 111700 | 774886920 | 5690 | 5690 | 5690 | 5690 | 1495 |
| 446 | 20240521 | 111600 | 766380370 | 5690 | 5690 | 5690 | 5680 | 192 |
| 447 | 20240521 | 111500 | 765288510 | 5690 | 5690 | 5690 | 5690 | 1286 |
| 448 | 20240521 | 111400 | 757971170 | 5690 | 5690 | 5690 | 5690 | 213 |
| 449 | 20240521 | 111300 | 756759200 | 5690 | 5690 | 5690 | 5690 | 563 |
| 450 | 20240521 | 111200 | 753555730 | 5690 | 5690 | 5690 | 5690 | 1 |
| 451 | 20240521 | 111100 | 753550040 | 5690 | 5680 | 5690 | 5680 | 6 |
| 452 | 20240521 | 111000 | 753515950 | 5690 | 5680 | 5690 | 5680 | 728 |
| 453 | 20240521 | 110900 | 749380810 | 5680 | 5690 | 5690 | 5680 | 1034 |
| 454 | 20240521 | 110800 | 743507550 | 5690 | 5690 | 5690 | 5680 | 48 |
| 455 | 20240521 | 110700 | 743234730 | 5680 | 5690 | 5690 | 5680 | 24 |
| 456 | 20240521 | 110600 | 743098270 | 5690 | 5690 | 5690 | 5690 | 903 |
| 457 | 20240521 | 110500 | 737960200 | 5690 | 5690 | 5690 | 5690 | 962 |
| 458 | 20240521 | 110400 | 732486420 | 5690 | 5690 | 5690 | 5690 | 1 |
| 459 | 20240521 | 110300 | 732480730 | 5680 | 5690 | 5690 | 5680 | 178 |
| 460 | 20240521 | 110200 | 731468120 | 5690 | 5680 | 5690 | 5680 | 88 |
| 461 | 20240521 | 110100 | 730967520 | 5690 | 5690 | 5690 | 5690 | 6 |
| 462 | 20240521 | 110000 | 730933380 | 5680 | 5680 | 5680 | 5680 | 53 |
| 463 | 20240521 | 105900 | 730632340 | 5690 | 5680 | 5690 | 5680 | 397 |
| 464 | 20240521 | 105800 | 728373620 | 5680 | 5680 | 5690 | 5680 | 388 |
| 465 | 20240521 | 105700 | 726169440 | 5680 | 5680 | 5680 | 5680 | 1705 |
| 466 | 20240521 | 105600 | 716485040 | 5680 | 5680 | 5690 | 5680 | 1486 |
| 467 | 20240521 | 105500 | 708044410 | 5690 | 5680 | 5690 | 5680 | 862 |
| 468 | 20240521 | 105400 | 703147940 | 5680 | 5690 | 5690 | 5680 | 463 |
| 469 | 20240521 | 105300 | 700513480 | 5680 | 5690 | 5690 | 5680 | 221 |
| 470 | 20240521 | 105200 | 699256010 | 5680 | 5690 | 5690 | 5680 | 378 |
| 471 | 20240521 | 105100 | 697107960 | 5690 | 5690 | 5690 | 5680 | 378 |
| 472 | 20240521 | 105000 | 694957150 | 5680 | 5690 | 5690 | 5680 | 475 |
| 473 | 20240521 | 104900 | 692254560 | 5690 | 5690 | 5690 | 5690 | 136 |
| 474 | 20240521 | 104800 | 691480720 | 5690 | 5700 | 5700 | 5690 | 601 |
| 475 | 20240521 | 104700 | 688057030 | 5690 | 5690 | 5690 | 5690 | 2 |
| 476 | 20240521 | 104600 | 688045650 | 5690 | 5690 | 5690 | 5690 | 539 |
| 477 | 20240521 | 104500 | 684978740 | 5680 | 5690 | 5690 | 5680 | 1037 |
| 478 | 20240521 | 104400 | 679079230 | 5690 | 5700 | 5700 | 5690 | 823 |
| 479 | 20240521 | 104300 | 674396260 | 5690 | 5700 | 5700 | 5690 | 17 |
| 480 | 20240521 | 104200 | 674299370 | 5700 | 5700 | 5700 | 5690 | 23 |
| 481 | 20240521 | 104100 | 674168280 | 5690 | 5700 | 5700 | 5690 | 1139 |
| 482 | 20240521 | 104000 | 667686230 | 5690 | 5700 | 5700 | 5690 | 350 |
| 483 | 20240521 | 103900 | 665691860 | 5690 | 5690 | 5700 | 5690 | 255 |
| 484 | 20240521 | 103800 | 664240870 | 5700 | 5700 | 5700 | 5690 | 72 |
| 485 | 20240521 | 103700 | 663830730 | 5690 | 5690 | 5690 | 5690 | 29 |
| 486 | 20240521 | 103600 | 663665720 | 5690 | 5690 | 5690 | 5690 | 1 |
| 487 | 20240521 | 103500 | 663660030 | 5690 | 5690 | 5690 | 5690 | 1021 |
| 488 | 20240521 | 103400 | 657850540 | 5690 | 5700 | 5700 | 5690 | 3 |
| 489 | 20240521 | 103300 | 657833460 | 5700 | 5700 | 5700 | 5690 | 126 |
| 490 | 20240521 | 103200 | 657115270 | 5700 | 5700 | 5700 | 5690 | 143 |
| 491 | 20240521 | 103100 | 656300180 | 5700 | 5700 | 5700 | 5700 | 105 |
| 492 | 20240521 | 103000 | 655701680 | 5710 | 5700 | 5710 | 5690 | 4002 |
| 493 | 20240521 | 102900 | 632927830 | 5700 | 5700 | 5700 | 5700 | 1 |
| 494 | 20240521 | 102800 | 632922130 | 5700 | 5690 | 5700 | 5690 | 317 |
| 495 | 20240521 | 102700 | 631115360 | 5700 | 5700 | 5700 | 5700 | 1922 |
| 496 | 20240521 | 102600 | 620159960 | 5700 | 5700 | 5710 | 5700 | 859 |
| 497 | 20240521 | 102500 | 615263410 | 5700 | 5710 | 5710 | 5700 | 54 |
| 498 | 20240521 | 102400 | 614955080 | 5700 | 5700 | 5700 | 5700 | 1 |
| 499 | 20240521 | 102300 | 614949380 | 5700 | 5700 | 5700 | 5700 | 2 |
| 500 | 20240521 | 102200 | 614937980 | 5700 | 5700 | 5710 | 5700 | 10 |
| 501 | 20240521 | 102100 | 614880900 | 5700 | 5700 | 5700 | 5700 | 154 |
| 502 | 20240521 | 102000 | 614003100 | 5700 | 5710 | 5710 | 5700 | 126 |
| 503 | 20240521 | 101900 | 613284860 | 5700 | 5690 | 5710 | 5690 | 2140 |
| 504 | 20240521 | 101800 | 601088540 | 5690 | 5700 | 5700 | 5690 | 37 |
| 505 | 20240521 | 101700 | 600877650 | 5700 | 5700 | 5710 | 5700 | 238 |
| 506 | 20240521 | 101600 | 599520930 | 5710 | 5710 | 5710 | 5700 | 1123 |
| 507 | 20240521 | 101500 | 593119210 | 5710 | 5700 | 5710 | 5700 | 93 |
| 508 | 20240521 | 101400 | 592589080 | 5700 | 5710 | 5710 | 5700 | 106 |
| 509 | 20240521 | 101300 | 591984830 | 5700 | 5710 | 5710 | 5700 | 139 |
| 510 | 20240521 | 101200 | 591192330 | 5710 | 5700 | 5710 | 5700 | 26 |
| 511 | 20240521 | 101100 | 591044080 | 5700 | 5710 | 5710 | 5700 | 1222 |
| 512 | 20240521 | 101000 | 584076670 | 5700 | 5700 | 5700 | 5700 | 15 |
| 513 | 20240521 | 100900 | 583991170 | 5700 | 5710 | 5710 | 5700 | 683 |
| 514 | 20240521 | 100800 | 580098000 | 5710 | 5700 | 5710 | 5700 | 203 |
| 515 | 20240521 | 100700 | 578940880 | 5710 | 5710 | 5710 | 5700 | 19 |
| 516 | 20240521 | 100600 | 578832400 | 5710 | 5700 | 5710 | 5700 | 57 |
| 517 | 20240521 | 100500 | 578507440 | 5710 | 5710 | 5710 | 5700 | 20 |
| 518 | 20240521 | 100400 | 578393250 | 5710 | 5700 | 5710 | 5690 | 115 |
| 519 | 20240521 | 100300 | 577737700 | 5700 | 5690 | 5710 | 5690 | 349 |
| 520 | 20240521 | 100200 | 575750290 | 5700 | 5710 | 5710 | 5700 | 6388 |
| 521 | 20240521 | 100100 | 539331430 | 5710 | 5710 | 5710 | 5710 | 249 |
| 522 | 20240521 | 100000 | 537909640 | 5710 | 5700 | 5710 | 5700 | 789 |
| 523 | 20240521 | 095900 | 533405500 | 5710 | 5710 | 5710 | 5710 | 143 |
| 524 | 20240521 | 095800 | 532588970 | 5710 | 5700 | 5710 | 5700 | 570 |
| 525 | 20240521 | 095700 | 529334280 | 5710 | 5700 | 5710 | 5700 | 1277 |
| 526 | 20240521 | 095600 | 522052340 | 5710 | 5700 | 5710 | 5700 | 81 |
| 527 | 20240521 | 095500 | 521589930 | 5700 | 5710 | 5710 | 5700 | 16 |
| 528 | 20240521 | 095400 | 521498580 | 5700 | 5700 | 5710 | 5700 | 215 |
| 529 | 20240521 | 095300 | 520273050 | 5700 | 5710 | 5710 | 5700 | 466 |
| 530 | 20240521 | 095200 | 517612200 | 5700 | 5710 | 5710 | 5700 | 18 |
| 531 | 20240521 | 095100 | 517509430 | 5710 | 5700 | 5710 | 5700 | 198 |
| 532 | 20240521 | 095000 | 516380370 | 5710 | 5720 | 5720 | 5700 | 894 |
| 533 | 20240521 | 094900 | 511280540 | 5710 | 5710 | 5720 | 5710 | 858 |
| 534 | 20240521 | 094800 | 506381280 | 5700 | 5710 | 5710 | 5700 | 939 |
| 535 | 20240521 | 094700 | 501019720 | 5710 | 5710 | 5710 | 5700 | 54 |
| 536 | 20240521 | 094600 | 500711580 | 5710 | 5710 | 5710 | 5700 | 31 |
| 537 | 20240521 | 094500 | 500534700 | 5710 | 5700 | 5710 | 5700 | 72 |
| 538 | 20240521 | 094400 | 500124210 | 5700 | 5710 | 5710 | 5700 | 402 |
| 539 | 20240521 | 094300 | 497828800 | 5710 | 5710 | 5710 | 5700 | 459 |
| 540 | 20240521 | 094200 | 495208060 | 5700 | 5710 | 5710 | 5700 | 192 |
| 541 | 20240521 | 094100 | 494113360 | 5710 | 5710 | 5710 | 5700 | 926 |
| 542 | 20240521 | 094000 | 488831600 | 5710 | 5700 | 5710 | 5700 | 145 |
| 543 | 20240521 | 093900 | 488004680 | 5710 | 5700 | 5710 | 5700 | 214 |
| 544 | 20240521 | 093800 | 486784760 | 5700 | 5690 | 5700 | 5690 | 960 |
| 545 | 20240521 | 093700 | 481316380 | 5700 | 5710 | 5710 | 5690 | 2165 |
| 546 | 20240521 | 093600 | 468969350 | 5710 | 5700 | 5710 | 5700 | 1513 |
| 547 | 20240521 | 093500 | 460343840 | 5700 | 5700 | 5710 | 5700 | 277 |
| 548 | 20240521 | 093400 | 458762560 | 5700 | 5700 | 5710 | 5700 | 284 |
| 549 | 20240521 | 093300 | 457142440 | 5710 | 5710 | 5710 | 5700 | 248 |
| 550 | 20240521 | 093200 | 455726380 | 5710 | 5700 | 5710 | 5700 | 72 |
| 551 | 20240521 | 093100 | 455315570 | 5700 | 5700 | 5700 | 5690 | 1450 |
| 552 | 20240521 | 093000 | 447051090 | 5690 | 5700 | 5700 | 5690 | 191 |
| 553 | 20240521 | 092900 | 445963260 | 5700 | 5680 | 5700 | 5680 | 412 |
| 554 | 20240521 | 092800 | 443618850 | 5690 | 5680 | 5690 | 5670 | 2153 |
| 555 | 20240521 | 092700 | 431391490 | 5680 | 5670 | 5680 | 5670 | 1181 |
| 556 | 20240521 | 092600 | 424683580 | 5680 | 5700 | 5710 | 5680 | 6312 |
| 557 | 20240521 | 092500 | 388791830 | 5690 | 5700 | 5700 | 5690 | 7 |
| 558 | 20240521 | 092400 | 388751940 | 5690 | 5700 | 5710 | 5690 | 2513 |
| 559 | 20240521 | 092300 | 374439330 | 5700 | 5700 | 5700 | 5690 | 8565 |
| 560 | 20240521 | 092200 | 325620980 | 5700 | 5710 | 5710 | 5700 | 196 |
| 561 | 20240521 | 092100 | 324502250 | 5710 | 5700 | 5710 | 5700 | 3 |
| 562 | 20240521 | 092000 | 324485140 | 5700 | 5700 | 5700 | 5700 | 553 |
| 563 | 20240521 | 091900 | 321333040 | 5700 | 5700 | 5700 | 5700 | 1683 |
| 564 | 20240521 | 091800 | 311739940 | 5710 | 5700 | 5710 | 5700 | 717 |
| 565 | 20240521 | 091700 | 307653010 | 5700 | 5690 | 5700 | 5690 | 2427 |
| 566 | 20240521 | 091600 | 293820660 | 5690 | 5700 | 5700 | 5690 | 1393 |
| 567 | 20240521 | 091500 | 285893890 | 5690 | 5680 | 5690 | 5680 | 2808 |
| 568 | 20240521 | 091400 | 269921480 | 5690 | 5700 | 5700 | 5690 | 3132 |
| 569 | 20240521 | 091300 | 252099110 | 5700 | 5700 | 5720 | 5690 | 615 |
| 570 | 20240521 | 091200 | 248586360 | 5690 | 5720 | 5720 | 5690 | 1822 |
| 571 | 20240521 | 091100 | 238210160 | 5720 | 5710 | 5720 | 5710 | 214 |
| 572 | 20240521 | 091000 | 236986450 | 5710 | 5710 | 5730 | 5690 | 4394 |
| 573 | 20240521 | 090900 | 211934630 | 5710 | 5710 | 5710 | 5700 | 2327 |
| 574 | 20240521 | 090800 | 198647610 | 5730 | 5710 | 5740 | 5710 | 1991 |
| 575 | 20240521 | 090700 | 187247660 | 5740 | 5730 | 5750 | 5700 | 9101 |
| 576 | 20240521 | 090600 | 135237980 | 5730 | 5730 | 5800 | 5730 | 8348 |
| 577 | 20240521 | 090500 | 87366420 | 5730 | 5720 | 5730 | 5710 | 446 |
| 578 | 20240521 | 090400 | 84814860 | 5720 | 5730 | 5730 | 5720 | 1022 |
| 579 | 20240521 | 090300 | 78968990 | 5730 | 5710 | 5730 | 5710 | 4818 |
| 580 | 20240521 | 090200 | 51416120 | 5720 | 5720 | 5740 | 5710 | 4323 |
| 581 | 20240521 | 090100 | 26689380 | 5720 | 5720 | 5730 | 5710 | 1774 |
| 582 | 20240521 | 090000 | 16544590 | 5730 | 5750 | 5770 | 5710 | 2879 |