29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 3 | 20240521 | 185600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20240521 | 185500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20240521 | 185400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20240521 | 185300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20240521 | 185200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20240521 | 185100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20240521 | 185000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20240521 | 184900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20240521 | 184800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20240521 | 184700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20240521 | 184600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20240521 | 184500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20240521 | 184400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20240521 | 184300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20240521 | 184200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20240521 | 184100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20240521 | 184000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20240521 | 183900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20240521 | 183800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20240521 | 183700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20240521 | 183600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20240521 | 183500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20240521 | 183400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20240521 | 183300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20240521 | 183200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20240521 | 183100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20240521 | 183000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20240521 | 182900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20240521 | 182800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20240521 | 182700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 33 | 20240521 | 182600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20240521 | 182500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20240521 | 182400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20240521 | 182300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20240521 | 182200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20240521 | 182100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20240521 | 182000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20240521 | 181900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20240521 | 181800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20240521 | 181700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20240521 | 181600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20240521 | 181500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20240521 | 181400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20240521 | 181300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20240521 | 181200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20240521 | 181100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20240521 | 181000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20240521 | 180900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20240521 | 180800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20240521 | 180700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20240521 | 180600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20240521 | 180500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20240521 | 180400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20240521 | 180300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20240521 | 180200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20240521 | 180100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20240521 | 180000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20240521 | 175900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20240521 | 175800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20240521 | 175700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 63 | 20240521 | 175600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20240521 | 175500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20240521 | 175400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20240521 | 175300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20240521 | 175200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20240521 | 175100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20240521 | 175000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20240521 | 174900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20240521 | 174800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20240521 | 174700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20240521 | 174600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20240521 | 174500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20240521 | 174400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20240521 | 174300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20240521 | 174200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20240521 | 174100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20240521 | 174000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20240521 | 173900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20240521 | 173800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20240521 | 173700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20240521 | 173600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20240521 | 173500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20240521 | 173400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20240521 | 173300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20240521 | 173200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20240521 | 173100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20240521 | 173000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20240521 | 172900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20240521 | 172800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20240521 | 172700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 93 | 20240521 | 172600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20240521 | 172500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20240521 | 172400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20240521 | 172300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20240521 | 172200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20240521 | 172100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20240521 | 172000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20240521 | 171900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20240521 | 171800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20240521 | 171700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20240521 | 171600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20240521 | 171500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20240521 | 171400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20240521 | 171300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20240521 | 171200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20240521 | 171100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20240521 | 171000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20240521 | 170900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20240521 | 170800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20240521 | 170700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20240521 | 170600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20240521 | 170500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20240521 | 170400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20240521 | 170300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20240521 | 170200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20240521 | 170100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20240521 | 170000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20240521 | 165900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20240521 | 165800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20240521 | 165700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 123 | 20240521 | 165600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20240521 | 165500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20240521 | 165400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20240521 | 165300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20240521 | 165200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20240521 | 165100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20240521 | 165000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20240521 | 164900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20240521 | 164800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20240521 | 164700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20240521 | 164600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20240521 | 164500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20240521 | 164400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20240521 | 164300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20240521 | 164200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20240521 | 164100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20240521 | 164000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20240521 | 163900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20240521 | 163800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20240521 | 163700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20240521 | 163600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20240521 | 163500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20240521 | 163400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20240521 | 163300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20240521 | 163200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20240521 | 163100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20240521 | 163000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20240521 | 162900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20240521 | 162800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20240521 | 162700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 153 | 20240521 | 162600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20240521 | 162500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20240521 | 162400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20240521 | 162300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20240521 | 162200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20240521 | 162100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20240521 | 162000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20240521 | 161900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20240521 | 161800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20240521 | 161700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20240521 | 161600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20240521 | 161500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20240521 | 161400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20240521 | 161300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20240521 | 161200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20240521 | 161100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20240521 | 161000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20240521 | 160900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20240521 | 160800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20240521 | 160700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20240521 | 160600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20240521 | 160500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20240521 | 160400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20240521 | 160300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20240521 | 160200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20240521 | 160100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20240521 | 160000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20240521 | 155900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20240521 | 155800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20240521 | 155700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 183 | 20240521 | 155600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20240521 | 155500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20240521 | 155400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20240521 | 155300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20240521 | 155200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20240521 | 155100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20240521 | 155000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20240521 | 154900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20240521 | 154800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20240521 | 154700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20240521 | 154600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20240521 | 154500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20240521 | 154400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20240521 | 154300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20240521 | 154200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20240521 | 154100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20240521 | 154000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20240521 | 153900 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20240521 | 153800 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20240521 | 153700 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20240521 | 153600 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20240521 | 153500 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20240521 | 153400 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20240521 | 153300 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20240521 | 153200 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20240521 | 153100 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20240521 | 153000 | 1985216570 | 3460 | 3460 | 3460 | 3460 | 12553 |
| 210 | 20240521 | 152900 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240521 | 152800 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20240521 | 152700 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 213 | 20240521 | 152600 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20240521 | 152500 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20240521 | 152400 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20240521 | 152300 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20240521 | 152200 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20240521 | 152100 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20240521 | 152000 | 1941783190 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20240521 | 151900 | 1941783190 | 3480 | 3480 | 3480 | 3475 | 533 |
| 221 | 20240521 | 151800 | 1939930360 | 3480 | 3480 | 3485 | 3480 | 6797 |
| 222 | 20240521 | 151700 | 1916276750 | 3485 | 3480 | 3485 | 3480 | 60 |
| 223 | 20240521 | 151600 | 1916067705 | 3485 | 3480 | 3485 | 3480 | 504 |
| 224 | 20240521 | 151500 | 1914313685 | 3480 | 3480 | 3480 | 3480 | 44 |
| 225 | 20240521 | 151400 | 1914160565 | 3475 | 3480 | 3480 | 3475 | 11 |
| 226 | 20240521 | 151300 | 1914122290 | 3480 | 3480 | 3480 | 3480 | 50 |
| 227 | 20240521 | 151200 | 1913948290 | 3480 | 3480 | 3480 | 3480 | 1 |
| 228 | 20240521 | 151100 | 1913944810 | 3480 | 3475 | 3480 | 3475 | 437 |
| 229 | 20240521 | 151000 | 1912426135 | 3480 | 3480 | 3480 | 3480 | 10 |
| 230 | 20240521 | 150900 | 1912391335 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240521 | 150800 | 1912391335 | 3485 | 3470 | 3485 | 3470 | 1082 |
| 232 | 20240521 | 150700 | 1908636780 | 3480 | 3480 | 3480 | 3480 | 1201 |
| 233 | 20240521 | 150600 | 1904457300 | 3480 | 3480 | 3480 | 3475 | 564 |
| 234 | 20240521 | 150500 | 1902495935 | 3480 | 3480 | 3480 | 3480 | 188 |
| 235 | 20240521 | 150400 | 1901841695 | 3480 | 3470 | 3480 | 3470 | 665 |
| 236 | 20240521 | 150300 | 1899531250 | 3470 | 3470 | 3470 | 3470 | 65 |
| 237 | 20240521 | 150200 | 1899305700 | 3470 | 3470 | 3475 | 3455 | 1897 |
| 238 | 20240521 | 150100 | 1892737385 | 3470 | 3465 | 3470 | 3465 | 1646 |
| 239 | 20240521 | 150000 | 1887032050 | 3470 | 3470 | 3470 | 3470 | 24 |
| 240 | 20240521 | 145900 | 1886948770 | 3470 | 3470 | 3470 | 3470 | 14 |
| 241 | 20240521 | 145800 | 1886900190 | 3470 | 3465 | 3470 | 3465 | 202 |
| 242 | 20240521 | 145700 | 1886200235 | 3470 | 3470 | 3470 | 3465 | 215 |
| 243 | 20240521 | 145600 | 1885455185 | 3470 | 3470 | 3470 | 3470 | 6 |
| 244 | 20240521 | 145500 | 1885434365 | 3465 | 3465 | 3465 | 3465 | 350 |
| 245 | 20240521 | 145400 | 1884221615 | 3470 | 3470 | 3470 | 3470 | 4 |
| 246 | 20240521 | 145300 | 1884207735 | 3470 | 3470 | 3470 | 3470 | 20 |
| 247 | 20240521 | 145200 | 1884138335 | 3470 | 3465 | 3470 | 3465 | 510 |
| 248 | 20240521 | 145100 | 1882369645 | 3470 | 3470 | 3470 | 3470 | 18 |
| 249 | 20240521 | 145000 | 1882307185 | 3465 | 3470 | 3470 | 3465 | 826 |
| 250 | 20240521 | 144900 | 1879441015 | 3475 | 3475 | 3475 | 3475 | 1 |
| 251 | 20240521 | 144800 | 1879437540 | 3475 | 3475 | 3475 | 3475 | 44 |
| 252 | 20240521 | 144700 | 1879284640 | 3475 | 3475 | 3475 | 3475 | 26 |
| 253 | 20240521 | 144600 | 1879194290 | 3475 | 3470 | 3475 | 3470 | 70 |
| 254 | 20240521 | 144500 | 1878951340 | 3470 | 3470 | 3470 | 3470 | 225 |
| 255 | 20240521 | 144400 | 1878170590 | 3480 | 3480 | 3480 | 3480 | 1 |
| 256 | 20240521 | 144300 | 1878167110 | 3480 | 3475 | 3480 | 3475 | 199 |
| 257 | 20240521 | 144200 | 1877475560 | 3475 | 3475 | 3475 | 3470 | 33 |
| 258 | 20240521 | 144100 | 1877360890 | 3475 | 3475 | 3475 | 3475 | 1 |
| 259 | 20240521 | 144000 | 1877357415 | 3475 | 3475 | 3475 | 3475 | 100 |
| 260 | 20240521 | 143900 | 1877009915 | 3465 | 3470 | 3470 | 3465 | 87 |
| 261 | 20240521 | 143800 | 1876708455 | 3465 | 3465 | 3465 | 3465 | 70 |
| 262 | 20240521 | 143700 | 1876465905 | 3470 | 3475 | 3475 | 3470 | 58 |
| 263 | 20240521 | 143600 | 1876264380 | 3475 | 3470 | 3475 | 3470 | 10 |
| 264 | 20240521 | 143500 | 1876229675 | 3465 | 3465 | 3465 | 3455 | 2826 |
| 265 | 20240521 | 143400 | 1866455375 | 3465 | 3465 | 3465 | 3465 | 344 |
| 266 | 20240521 | 143300 | 1865263415 | 3465 | 3465 | 3465 | 3465 | 178 |
| 267 | 20240521 | 143200 | 1864646645 | 3470 | 3470 | 3470 | 3470 | 102 |
| 268 | 20240521 | 143100 | 1864292705 | 3470 | 3470 | 3470 | 3470 | 8 |
| 269 | 20240521 | 143000 | 1864264945 | 3475 | 3475 | 3475 | 3475 | 1 |
| 270 | 20240521 | 142900 | 1864261470 | 3470 | 3460 | 3470 | 3460 | 5352 |
| 271 | 20240521 | 142800 | 1845699675 | 3460 | 3460 | 3460 | 3460 | 219 |
| 272 | 20240521 | 142700 | 1844941935 | 3460 | 3460 | 3460 | 3460 | 400 |
| 273 | 20240521 | 142600 | 1843557935 | 3460 | 3460 | 3460 | 3460 | 3 |
| 274 | 20240521 | 142500 | 1843547555 | 3460 | 3460 | 3460 | 3460 | 3 |
| 275 | 20240521 | 142400 | 1843537175 | 3460 | 3460 | 3460 | 3460 | 1001 |
| 276 | 20240521 | 142300 | 1840073715 | 3460 | 3460 | 3460 | 3455 | 744 |
| 277 | 20240521 | 142200 | 1837502105 | 3465 | 3465 | 3465 | 3465 | 2 |
| 278 | 20240521 | 142100 | 1837495175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 279 | 20240521 | 142000 | 1837495175 | 3460 | 3460 | 3460 | 3460 | 290 |
| 280 | 20240521 | 141900 | 1836491775 | 3455 | 3455 | 3455 | 3455 | 124 |
| 281 | 20240521 | 141800 | 1836063355 | 3460 | 3465 | 3465 | 3460 | 432 |
| 282 | 20240521 | 141700 | 1834566535 | 3460 | 3460 | 3460 | 3460 | 566 |
| 283 | 20240521 | 141600 | 1832608175 | 3460 | 3460 | 3460 | 3460 | 0 |
| 284 | 20240521 | 141500 | 1832608175 | 3460 | 3460 | 3460 | 3460 | 668 |
| 285 | 20240521 | 141400 | 1830296895 | 3460 | 3460 | 3460 | 3460 | 2 |
| 286 | 20240521 | 141300 | 1830289975 | 3455 | 3455 | 3455 | 3455 | 742 |
| 287 | 20240521 | 141200 | 1827726365 | 3455 | 3455 | 3455 | 3455 | 165 |
| 288 | 20240521 | 141100 | 1827156290 | 3455 | 3455 | 3455 | 3455 | 31 |
| 289 | 20240521 | 141000 | 1827049185 | 3455 | 3455 | 3455 | 3455 | 301 |
| 290 | 20240521 | 140900 | 1826009230 | 3450 | 3455 | 3455 | 3450 | 256 |
| 291 | 20240521 | 140800 | 1825125730 | 3455 | 3455 | 3455 | 3455 | 301 |
| 292 | 20240521 | 140700 | 1824085775 | 3455 | 3455 | 3455 | 3455 | 0 |
| 293 | 20240521 | 140600 | 1824085775 | 3455 | 3455 | 3455 | 3455 | 501 |
| 294 | 20240521 | 140500 | 1822354820 | 3455 | 3455 | 3455 | 3455 | 0 |
| 295 | 20240521 | 140400 | 1822354820 | 3455 | 3455 | 3455 | 3455 | 0 |
| 296 | 20240521 | 140300 | 1822354820 | 3455 | 3460 | 3460 | 3455 | 2563 |
| 297 | 20240521 | 140200 | 1813499345 | 3460 | 3445 | 3460 | 3440 | 674 |
| 298 | 20240521 | 140100 | 1811177555 | 3445 | 3445 | 3445 | 3445 | 0 |
| 299 | 20240521 | 140000 | 1811177555 | 3445 | 3445 | 3445 | 3445 | 324 |
| 300 | 20240521 | 135900 | 1810061375 | 3445 | 3445 | 3445 | 3445 | 1101 |
| 301 | 20240521 | 135800 | 1806268430 | 3445 | 3450 | 3460 | 3445 | 2749 |
| 302 | 20240521 | 135700 | 1796789480 | 3450 | 3445 | 3450 | 3445 | 15968 |
| 303 | 20240521 | 135600 | 1741775810 | 3445 | 3445 | 3445 | 3445 | 3 |
| 304 | 20240521 | 135500 | 1741765475 | 3450 | 3440 | 3450 | 3430 | 26583 |
| 305 | 20240521 | 135400 | 1650411185 | 3435 | 3440 | 3440 | 3435 | 2010 |
| 306 | 20240521 | 135300 | 1643499665 | 3440 | 3445 | 3445 | 3440 | 12 |
| 307 | 20240521 | 135200 | 1643458330 | 3440 | 3440 | 3440 | 3440 | 788 |
| 308 | 20240521 | 135100 | 1640747610 | 3440 | 3440 | 3440 | 3440 | 24 |
| 309 | 20240521 | 135000 | 1640665050 | 3440 | 3440 | 3440 | 3440 | 1647 |
| 310 | 20240521 | 134900 | 1634999370 | 3440 | 3440 | 3440 | 3440 | 10 |
| 311 | 20240521 | 134800 | 1634964970 | 3445 | 3445 | 3445 | 3445 | 1 |
| 312 | 20240521 | 134700 | 1634961525 | 3440 | 3440 | 3440 | 3440 | 541 |
| 313 | 20240521 | 134600 | 1633100485 | 3445 | 3450 | 3450 | 3445 | 1235 |
| 314 | 20240521 | 134500 | 1628845880 | 3450 | 3450 | 3450 | 3450 | 29 |
| 315 | 20240521 | 134400 | 1628745830 | 3450 | 3450 | 3450 | 3450 | 101 |
| 316 | 20240521 | 134300 | 1628397380 | 3450 | 3450 | 3450 | 3450 | 178 |
| 317 | 20240521 | 134200 | 1627783280 | 3450 | 3450 | 3450 | 3445 | 358 |
| 318 | 20240521 | 134100 | 1626549430 | 3445 | 3445 | 3445 | 3445 | 0 |
| 319 | 20240521 | 134000 | 1626549430 | 3445 | 3450 | 3450 | 3445 | 173 |
| 320 | 20240521 | 133900 | 1625952970 | 3450 | 3450 | 3450 | 3450 | 15 |
| 321 | 20240521 | 133800 | 1625901220 | 3450 | 3450 | 3450 | 3450 | 256 |
| 322 | 20240521 | 133700 | 1625018020 | 3450 | 3455 | 3455 | 3450 | 723 |
| 323 | 20240521 | 133600 | 1622523070 | 3455 | 3455 | 3455 | 3455 | 245 |
| 324 | 20240521 | 133500 | 1621676595 | 3455 | 3445 | 3455 | 3445 | 297 |
| 325 | 20240521 | 133400 | 1620653280 | 3445 | 3445 | 3445 | 3440 | 630 |
| 326 | 20240521 | 133300 | 1618484020 | 3445 | 3445 | 3445 | 3445 | 845 |
| 327 | 20240521 | 133200 | 1615572995 | 3440 | 3440 | 3440 | 3440 | 300 |
| 328 | 20240521 | 133100 | 1614540995 | 3445 | 3450 | 3450 | 3445 | 974 |
| 329 | 20240521 | 133000 | 1611184350 | 3455 | 3450 | 3455 | 3445 | 11238 |
| 330 | 20240521 | 132900 | 1572466985 | 3455 | 3455 | 3455 | 3445 | 13269 |
| 331 | 20240521 | 132800 | 1526751110 | 3455 | 3450 | 3455 | 3450 | 2579 |
| 332 | 20240521 | 132700 | 1517853490 | 3450 | 3445 | 3450 | 3445 | 1302 |
| 333 | 20240521 | 132600 | 1513363350 | 3445 | 3445 | 3445 | 3445 | 104 |
| 334 | 20240521 | 132500 | 1513005070 | 3445 | 3445 | 3445 | 3445 | 28 |
| 335 | 20240521 | 132400 | 1512908610 | 3445 | 3445 | 3450 | 3445 | 1478 |
| 336 | 20240521 | 132300 | 1507816790 | 3445 | 3445 | 3445 | 3445 | 44 |
| 337 | 20240521 | 132200 | 1507665210 | 3445 | 3440 | 3445 | 3435 | 1369 |
| 338 | 20240521 | 132100 | 1502957715 | 3435 | 3440 | 3440 | 3435 | 843 |
| 339 | 20240521 | 132000 | 1500058755 | 3445 | 3445 | 3445 | 3445 | 10 |
| 340 | 20240521 | 131900 | 1500024305 | 3445 | 3445 | 3445 | 3445 | 355 |
| 341 | 20240521 | 131800 | 1498801330 | 3445 | 3435 | 3445 | 3435 | 6087 |
| 342 | 20240521 | 131700 | 1477857335 | 3435 | 3435 | 3435 | 3430 | 204 |
| 343 | 20240521 | 131600 | 1477156600 | 3430 | 3430 | 3435 | 3430 | 1726 |
| 344 | 20240521 | 131500 | 1471233845 | 3435 | 3430 | 3435 | 3425 | 6766 |
| 345 | 20240521 | 131400 | 1448033855 | 3415 | 3430 | 3435 | 3415 | 14865 |
| 346 | 20240521 | 131300 | 1397111110 | 3435 | 3435 | 3440 | 3435 | 3825 |
| 347 | 20240521 | 131200 | 1383972145 | 3440 | 3440 | 3440 | 3435 | 1787 |
| 348 | 20240521 | 131100 | 1377824870 | 3440 | 3440 | 3445 | 3440 | 239 |
| 349 | 20240521 | 131000 | 1377002705 | 3440 | 3440 | 3440 | 3440 | 570 |
| 350 | 20240521 | 130900 | 1375041905 | 3440 | 3440 | 3440 | 3440 | 500 |
| 351 | 20240521 | 130800 | 1373321905 | 3445 | 3440 | 3445 | 3430 | 1341 |
| 352 | 20240521 | 130700 | 1368714575 | 3440 | 3440 | 3440 | 3430 | 2531 |
| 353 | 20240521 | 130600 | 1360021885 | 3435 | 3440 | 3440 | 3435 | 1162 |
| 354 | 20240521 | 130500 | 1356027345 | 3450 | 3445 | 3450 | 3435 | 8418 |
| 355 | 20240521 | 130400 | 1327067965 | 3445 | 3445 | 3450 | 3445 | 1501 |
| 356 | 20240521 | 130300 | 1321893965 | 3445 | 3445 | 3450 | 3445 | 29 |
| 357 | 20240521 | 130200 | 1321793975 | 3445 | 3445 | 3450 | 3445 | 1231 |
| 358 | 20240521 | 130100 | 1317553005 | 3450 | 3450 | 3450 | 3450 | 856 |
| 359 | 20240521 | 130000 | 1314599805 | 3450 | 3450 | 3450 | 3450 | 166 |
| 360 | 20240521 | 125900 | 1314027105 | 3450 | 3450 | 3450 | 3450 | 187 |
| 361 | 20240521 | 125800 | 1313381955 | 3450 | 3450 | 3450 | 3450 | 39 |
| 362 | 20240521 | 125700 | 1313247405 | 3450 | 3450 | 3450 | 3450 | 1476 |
| 363 | 20240521 | 125600 | 1308155205 | 3450 | 3450 | 3450 | 3450 | 504 |
| 364 | 20240521 | 125500 | 1306416405 | 3455 | 3455 | 3455 | 3455 | 0 |
| 365 | 20240521 | 125400 | 1306416405 | 3455 | 3450 | 3455 | 3450 | 560 |
| 366 | 20240521 | 125300 | 1304484355 | 3450 | 3455 | 3455 | 3450 | 212 |
| 367 | 20240521 | 125200 | 1303752750 | 3455 | 3460 | 3460 | 3455 | 315 |
| 368 | 20240521 | 125100 | 1302662925 | 3450 | 3460 | 3460 | 3450 | 5005 |
| 369 | 20240521 | 125000 | 1285385525 | 3455 | 3460 | 3460 | 3455 | 362 |
| 370 | 20240521 | 124900 | 1284133930 | 3460 | 3455 | 3460 | 3455 | 18 |
| 371 | 20240521 | 124800 | 1284071655 | 3455 | 3455 | 3455 | 3455 | 257 |
| 372 | 20240521 | 124700 | 1283183720 | 3460 | 3460 | 3460 | 3460 | 265 |
| 373 | 20240521 | 124600 | 1282266820 | 3460 | 3460 | 3460 | 3455 | 1133 |
| 374 | 20240521 | 124500 | 1278352010 | 3460 | 3460 | 3460 | 3460 | 304 |
| 375 | 20240521 | 124400 | 1277300170 | 3455 | 3455 | 3455 | 3455 | 1 |
| 376 | 20240521 | 124300 | 1277296715 | 3460 | 3460 | 3460 | 3460 | 1367 |
| 377 | 20240521 | 124200 | 1272566895 | 3460 | 3460 | 3460 | 3460 | 34 |
| 378 | 20240521 | 124100 | 1272449255 | 3455 | 3455 | 3455 | 3455 | 277 |
| 379 | 20240521 | 124000 | 1271492220 | 3455 | 3455 | 3455 | 3455 | 858 |
| 380 | 20240521 | 123900 | 1268527830 | 3460 | 3455 | 3460 | 3450 | 3870 |
| 381 | 20240521 | 123800 | 1255158700 | 3450 | 3450 | 3450 | 3445 | 11392 |
| 382 | 20240521 | 123700 | 1215857290 | 3450 | 3460 | 3460 | 3450 | 10302 |
| 383 | 20240521 | 123600 | 1180294980 | 3460 | 3460 | 3460 | 3460 | 545 |
| 384 | 20240521 | 123500 | 1178409280 | 3460 | 3460 | 3465 | 3460 | 1148 |
| 385 | 20240521 | 123400 | 1174434300 | 3460 | 3465 | 3465 | 3460 | 331 |
| 386 | 20240521 | 123300 | 1173288885 | 3465 | 3465 | 3465 | 3465 | 217 |
| 387 | 20240521 | 123200 | 1172536980 | 3465 | 3465 | 3465 | 3460 | 359 |
| 388 | 20240521 | 123100 | 1171294545 | 3465 | 3465 | 3465 | 3465 | 1 |
| 389 | 20240521 | 123000 | 1171291080 | 3465 | 3465 | 3465 | 3465 | 213 |
| 390 | 20240521 | 122900 | 1170553035 | 3465 | 3460 | 3465 | 3460 | 11 |
| 391 | 20240521 | 122800 | 1170514970 | 3470 | 3460 | 3470 | 3455 | 4390 |
| 392 | 20240521 | 122700 | 1155333260 | 3465 | 3465 | 3465 | 3465 | 10 |
| 393 | 20240521 | 122600 | 1155298610 | 3465 | 3465 | 3465 | 3465 | 6 |
| 394 | 20240521 | 122500 | 1155277820 | 3465 | 3465 | 3465 | 3460 | 1423 |
| 395 | 20240521 | 122400 | 1150354135 | 3465 | 3465 | 3465 | 3465 | 352 |
| 396 | 20240521 | 122300 | 1149134455 | 3465 | 3465 | 3470 | 3465 | 872 |
| 397 | 20240521 | 122200 | 1146112860 | 3470 | 3465 | 3470 | 3465 | 2010 |
| 398 | 20240521 | 122100 | 1139145670 | 3465 | 3465 | 3470 | 3465 | 1818 |
| 399 | 20240521 | 122000 | 1132846260 | 3465 | 3465 | 3470 | 3465 | 2089 |
| 400 | 20240521 | 121900 | 1125607850 | 3465 | 3465 | 3465 | 3465 | 11 |
| 401 | 20240521 | 121800 | 1125569735 | 3465 | 3465 | 3470 | 3465 | 11 |
| 402 | 20240521 | 121700 | 1125531595 | 3460 | 3470 | 3470 | 3460 | 3208 |
| 403 | 20240521 | 121600 | 1114420450 | 3470 | 3475 | 3475 | 3465 | 4464 |
| 404 | 20240521 | 121500 | 1098940585 | 3475 | 3475 | 3475 | 3475 | 120 |
| 405 | 20240521 | 121400 | 1098523585 | 3475 | 3470 | 3475 | 3470 | 16 |
| 406 | 20240521 | 121300 | 1098468000 | 3475 | 3475 | 3475 | 3475 | 20 |
| 407 | 20240521 | 121200 | 1098398500 | 3475 | 3475 | 3475 | 3475 | 105 |
| 408 | 20240521 | 121100 | 1098033625 | 3475 | 3475 | 3475 | 3475 | 120 |
| 409 | 20240521 | 121000 | 1097616625 | 3475 | 3470 | 3475 | 3470 | 22 |
| 410 | 20240521 | 120900 | 1097540260 | 3470 | 3470 | 3470 | 3470 | 493 |
| 411 | 20240521 | 120800 | 1095829550 | 3470 | 3470 | 3470 | 3465 | 2654 |
| 412 | 20240521 | 120700 | 1086620505 | 3470 | 3465 | 3470 | 3465 | 5577 |
| 413 | 20240521 | 120600 | 1067296165 | 3465 | 3475 | 3475 | 3465 | 5402 |
| 414 | 20240521 | 120500 | 1048549765 | 3480 | 3480 | 3480 | 3480 | 11 |
| 415 | 20240521 | 120400 | 1048511485 | 3480 | 3480 | 3480 | 3480 | 6 |
| 416 | 20240521 | 120300 | 1048490605 | 3480 | 3480 | 3480 | 3475 | 355 |
| 417 | 20240521 | 120200 | 1047256805 | 3480 | 3480 | 3480 | 3480 | 13 |
| 418 | 20240521 | 120100 | 1047211565 | 3480 | 3480 | 3480 | 3480 | 150 |
| 419 | 20240521 | 120000 | 1046689565 | 3480 | 3480 | 3480 | 3470 | 430 |
| 420 | 20240521 | 115900 | 1045197265 | 3480 | 3480 | 3480 | 3480 | 19 |
| 421 | 20240521 | 115800 | 1045131145 | 3480 | 3475 | 3480 | 3465 | 1207 |
| 422 | 20240521 | 115700 | 1040945690 | 3470 | 3470 | 3475 | 3470 | 6328 |
| 423 | 20240521 | 115600 | 1018987375 | 3475 | 3475 | 3480 | 3475 | 8826 |
| 424 | 20240521 | 115500 | 988316970 | 3480 | 3480 | 3480 | 3480 | 1621 |
| 425 | 20240521 | 115400 | 982675890 | 3485 | 3480 | 3485 | 3480 | 192 |
| 426 | 20240521 | 115300 | 982007725 | 3485 | 3485 | 3485 | 3485 | 1 |
| 427 | 20240521 | 115200 | 982004240 | 3480 | 3480 | 3480 | 3480 | 150 |
| 428 | 20240521 | 115100 | 981482240 | 3480 | 3480 | 3480 | 3480 | 397 |
| 429 | 20240521 | 115000 | 980100680 | 3485 | 3485 | 3485 | 3485 | 30 |
| 430 | 20240521 | 114900 | 979996130 | 3485 | 3485 | 3485 | 3485 | 453 |
| 431 | 20240521 | 114800 | 978417425 | 3480 | 3480 | 3480 | 3480 | 594 |
| 432 | 20240521 | 114700 | 976350305 | 3480 | 3480 | 3480 | 3480 | 1500 |
| 433 | 20240521 | 114600 | 971130305 | 3485 | 3495 | 3495 | 3485 | 2506 |
| 434 | 20240521 | 114500 | 962393390 | 3485 | 3485 | 3485 | 3485 | 0 |
| 435 | 20240521 | 114400 | 962393390 | 3485 | 3485 | 3485 | 3485 | 181 |
| 436 | 20240521 | 114300 | 961762605 | 3490 | 3490 | 3490 | 3490 | 2342 |
| 437 | 20240521 | 114200 | 953589025 | 3490 | 3495 | 3495 | 3490 | 101 |
| 438 | 20240521 | 114100 | 953236530 | 3495 | 3495 | 3495 | 3495 | 1 |
| 439 | 20240521 | 114000 | 953233035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 440 | 20240521 | 113900 | 953233035 | 3500 | 3495 | 3500 | 3495 | 52 |
| 441 | 20240521 | 113800 | 953051185 | 3495 | 3490 | 3495 | 3490 | 502 |
| 442 | 20240521 | 113700 | 951298145 | 3490 | 3490 | 3490 | 3490 | 10 |
| 443 | 20240521 | 113600 | 951263245 | 3490 | 3490 | 3490 | 3490 | 5 |
| 444 | 20240521 | 113500 | 951245795 | 3490 | 3480 | 3490 | 3480 | 525 |
| 445 | 20240521 | 113400 | 949416395 | 3485 | 3480 | 3485 | 3480 | 109 |
| 446 | 20240521 | 113300 | 949036575 | 3485 | 3485 | 3485 | 3480 | 1649 |
| 447 | 20240521 | 113200 | 943297060 | 3480 | 3485 | 3485 | 3480 | 465 |
| 448 | 20240521 | 113100 | 941678735 | 3485 | 3485 | 3485 | 3480 | 494 |
| 449 | 20240521 | 113000 | 939958090 | 3480 | 3495 | 3495 | 3480 | 12855 |
| 450 | 20240521 | 112900 | 895203245 | 3495 | 3490 | 3495 | 3490 | 199 |
| 451 | 20240521 | 112800 | 894508645 | 3490 | 3490 | 3490 | 3490 | 183 |
| 452 | 20240521 | 112700 | 893869975 | 3495 | 3495 | 3495 | 3495 | 12 |
| 453 | 20240521 | 112600 | 893828035 | 3495 | 3495 | 3495 | 3495 | 100 |
| 454 | 20240521 | 112500 | 893478535 | 3495 | 3495 | 3495 | 3490 | 698 |
| 455 | 20240521 | 112400 | 891042390 | 3495 | 3495 | 3495 | 3495 | 39 |
| 456 | 20240521 | 112300 | 890906085 | 3495 | 3495 | 3495 | 3485 | 3239 |
| 457 | 20240521 | 112200 | 879603735 | 3490 | 3490 | 3490 | 3490 | 210 |
| 458 | 20240521 | 112100 | 878870835 | 3495 | 3490 | 3495 | 3490 | 190 |
| 459 | 20240521 | 112000 | 878207715 | 3495 | 3495 | 3495 | 3495 | 4 |
| 460 | 20240521 | 111900 | 878193735 | 3495 | 3495 | 3495 | 3495 | 233 |
| 461 | 20240521 | 111800 | 877379400 | 3495 | 3495 | 3495 | 3495 | 162 |
| 462 | 20240521 | 111700 | 876813210 | 3495 | 3495 | 3495 | 3495 | 0 |
| 463 | 20240521 | 111600 | 876813210 | 3495 | 3490 | 3495 | 3490 | 259 |
| 464 | 20240521 | 111500 | 875909140 | 3490 | 3490 | 3490 | 3490 | 248 |
| 465 | 20240521 | 111400 | 875043620 | 3490 | 3490 | 3490 | 3490 | 1205 |
| 466 | 20240521 | 111300 | 870838170 | 3490 | 3490 | 3490 | 3490 | 936 |
| 467 | 20240521 | 111200 | 867571530 | 3490 | 3490 | 3490 | 3490 | 55 |
| 468 | 20240521 | 111100 | 867379580 | 3485 | 3485 | 3485 | 3485 | 1026 |
| 469 | 20240521 | 111000 | 863803970 | 3485 | 3485 | 3485 | 3485 | 39 |
| 470 | 20240521 | 110900 | 863668055 | 3485 | 3485 | 3490 | 3480 | 523 |
| 471 | 20240521 | 110800 | 861845555 | 3485 | 3490 | 3490 | 3485 | 3397 |
| 472 | 20240521 | 110700 | 850004130 | 3490 | 3485 | 3490 | 3485 | 232 |
| 473 | 20240521 | 110600 | 849195440 | 3490 | 3485 | 3490 | 3485 | 2805 |
| 474 | 20240521 | 110500 | 839419990 | 3485 | 3485 | 3485 | 3485 | 0 |
| 475 | 20240521 | 110400 | 839419990 | 3485 | 3495 | 3495 | 3485 | 814 |
| 476 | 20240521 | 110300 | 836582980 | 3500 | 3500 | 3500 | 3500 | 300 |
| 477 | 20240521 | 110200 | 835532980 | 3500 | 3500 | 3500 | 3500 | 0 |
| 478 | 20240521 | 110100 | 835532980 | 3500 | 3495 | 3500 | 3485 | 11848 |
| 479 | 20240521 | 110000 | 794205225 | 3495 | 3495 | 3495 | 3495 | 184 |
| 480 | 20240521 | 105900 | 793562145 | 3500 | 3490 | 3500 | 3490 | 577 |
| 481 | 20240521 | 105800 | 791545545 | 3495 | 3490 | 3495 | 3490 | 623 |
| 482 | 20240521 | 105700 | 789370975 | 3495 | 3490 | 3495 | 3490 | 321 |
| 483 | 20240521 | 105600 | 788250540 | 3495 | 3490 | 3495 | 3490 | 264 |
| 484 | 20240521 | 105500 | 787328860 | 3495 | 3495 | 3495 | 3490 | 517 |
| 485 | 20240521 | 105400 | 785522445 | 3500 | 3495 | 3500 | 3495 | 128 |
| 486 | 20240521 | 105300 | 785074450 | 3490 | 3490 | 3500 | 3490 | 1098 |
| 487 | 20240521 | 105200 | 781242410 | 3500 | 3490 | 3500 | 3490 | 245 |
| 488 | 20240521 | 105100 | 780386800 | 3500 | 3490 | 3500 | 3490 | 818 |
| 489 | 20240521 | 105000 | 777530870 | 3490 | 3500 | 3500 | 3490 | 5105 |
| 490 | 20240521 | 104900 | 759692900 | 3495 | 3500 | 3500 | 3495 | 194 |
| 491 | 20240521 | 104800 | 759014820 | 3500 | 3495 | 3500 | 3495 | 328 |
| 492 | 20240521 | 104700 | 757868345 | 3495 | 3490 | 3495 | 3490 | 519 |
| 493 | 20240521 | 104600 | 756054840 | 3495 | 3495 | 3495 | 3490 | 133 |
| 494 | 20240521 | 104500 | 755590095 | 3495 | 3495 | 3500 | 3490 | 4449 |
| 495 | 20240521 | 104400 | 740048700 | 3500 | 3500 | 3500 | 3500 | 3141 |
| 496 | 20240521 | 104300 | 729055200 | 3500 | 3505 | 3505 | 3500 | 640 |
| 497 | 20240521 | 104200 | 726813930 | 3505 | 3505 | 3505 | 3505 | 323 |
| 498 | 20240521 | 104100 | 725681815 | 3510 | 3510 | 3510 | 3510 | 8 |
| 499 | 20240521 | 104000 | 725653735 | 3510 | 3505 | 3510 | 3505 | 116 |
| 500 | 20240521 | 103900 | 725246905 | 3510 | 3510 | 3510 | 3510 | 61 |
| 501 | 20240521 | 103800 | 725032795 | 3510 | 3500 | 3510 | 3500 | 1514 |
| 502 | 20240521 | 103700 | 719727160 | 3505 | 3505 | 3505 | 3505 | 30 |
| 503 | 20240521 | 103600 | 719622010 | 3505 | 3505 | 3505 | 3505 | 20 |
| 504 | 20240521 | 103500 | 719551910 | 3505 | 3505 | 3505 | 3505 | 203 |
| 505 | 20240521 | 103400 | 718840395 | 3505 | 3505 | 3505 | 3505 | 130 |
| 506 | 20240521 | 103300 | 718384745 | 3505 | 3505 | 3505 | 3505 | 100 |
| 507 | 20240521 | 103200 | 718034245 | 3505 | 3505 | 3505 | 3505 | 43 |
| 508 | 20240521 | 103100 | 717883530 | 3500 | 3500 | 3500 | 3500 | 725 |
| 509 | 20240521 | 103000 | 715346030 | 3500 | 3500 | 3500 | 3500 | 131 |
| 510 | 20240521 | 102900 | 714887530 | 3500 | 3505 | 3505 | 3500 | 24 |
| 511 | 20240521 | 102800 | 714803515 | 3505 | 3500 | 3505 | 3500 | 3364 |
| 512 | 20240521 | 102700 | 703020070 | 3490 | 3485 | 3500 | 3485 | 2322 |
| 513 | 20240521 | 102600 | 694916775 | 3490 | 3495 | 3495 | 3490 | 2690 |
| 514 | 20240521 | 102500 | 685528640 | 3500 | 3500 | 3500 | 3500 | 5 |
| 515 | 20240521 | 102400 | 685511140 | 3490 | 3500 | 3500 | 3490 | 458 |
| 516 | 20240521 | 102300 | 683911085 | 3500 | 3500 | 3500 | 3500 | 0 |
| 517 | 20240521 | 102200 | 683911085 | 3500 | 3500 | 3500 | 3500 | 12 |
| 518 | 20240521 | 102100 | 683869085 | 3505 | 3490 | 3505 | 3490 | 1150 |
| 519 | 20240521 | 102000 | 679849715 | 3495 | 3500 | 3500 | 3495 | 4397 |
| 520 | 20240521 | 101900 | 664474855 | 3495 | 3495 | 3500 | 3495 | 1637 |
| 521 | 20240521 | 101800 | 658746380 | 3495 | 3495 | 3495 | 3495 | 1462 |
| 522 | 20240521 | 101700 | 653636690 | 3500 | 3500 | 3500 | 3500 | 122 |
| 523 | 20240521 | 101600 | 653209690 | 3500 | 3505 | 3510 | 3500 | 143 |
| 524 | 20240521 | 101500 | 652708885 | 3510 | 3505 | 3510 | 3505 | 2069 |
| 525 | 20240521 | 101400 | 645456930 | 3505 | 3500 | 3505 | 3500 | 2229 |
| 526 | 20240521 | 101300 | 637655325 | 3500 | 3500 | 3500 | 3500 | 14 |
| 527 | 20240521 | 101200 | 637606325 | 3500 | 3500 | 3500 | 3500 | 379 |
| 528 | 20240521 | 101100 | 636279825 | 3505 | 3505 | 3505 | 3505 | 200 |
| 529 | 20240521 | 101000 | 635578825 | 3490 | 3505 | 3505 | 3490 | 3625 |
| 530 | 20240521 | 100900 | 622927405 | 3505 | 3505 | 3505 | 3490 | 13134 |
| 531 | 20240521 | 100800 | 577007295 | 3505 | 3505 | 3510 | 3505 | 306 |
| 532 | 20240521 | 100700 | 575934740 | 3505 | 3505 | 3505 | 3505 | 1431 |
| 533 | 20240521 | 100600 | 570919085 | 3505 | 3505 | 3505 | 3505 | 1007 |
| 534 | 20240521 | 100500 | 567389550 | 3505 | 3500 | 3505 | 3500 | 1481 |
| 535 | 20240521 | 100400 | 562204400 | 3505 | 3500 | 3505 | 3500 | 208 |
| 536 | 20240521 | 100300 | 561476355 | 3495 | 3505 | 3505 | 3495 | 10829 |
| 537 | 20240521 | 100200 | 523575860 | 3505 | 3510 | 3510 | 3505 | 6862 |
| 538 | 20240521 | 100100 | 499518090 | 3510 | 3510 | 3515 | 3510 | 4314 |
| 539 | 20240521 | 100000 | 484375680 | 3515 | 3510 | 3515 | 3510 | 2125 |
| 540 | 20240521 | 095900 | 476916825 | 3515 | 3525 | 3525 | 3510 | 3684 |
| 541 | 20240521 | 095800 | 463967520 | 3515 | 3520 | 3525 | 3515 | 4300 |
| 542 | 20240521 | 095700 | 448840950 | 3520 | 3525 | 3525 | 3520 | 567 |
| 543 | 20240521 | 095600 | 446844610 | 3525 | 3525 | 3525 | 3525 | 273 |
| 544 | 20240521 | 095500 | 445882285 | 3525 | 3520 | 3525 | 3520 | 374 |
| 545 | 20240521 | 095400 | 444565450 | 3515 | 3520 | 3520 | 3515 | 1498 |
| 546 | 20240521 | 095300 | 439292540 | 3525 | 3525 | 3525 | 3520 | 354 |
| 547 | 20240521 | 095200 | 438044795 | 3525 | 3515 | 3525 | 3515 | 3549 |
| 548 | 20240521 | 095100 | 425552970 | 3520 | 3515 | 3520 | 3515 | 1084 |
| 549 | 20240521 | 095000 | 421737490 | 3520 | 3515 | 3520 | 3515 | 465 |
| 550 | 20240521 | 094900 | 420101775 | 3520 | 3520 | 3520 | 3515 | 1564 |
| 551 | 20240521 | 094800 | 414598800 | 3515 | 3520 | 3520 | 3515 | 1826 |
| 552 | 20240521 | 094700 | 408171285 | 3525 | 3520 | 3525 | 3520 | 189 |
| 553 | 20240521 | 094600 | 407506000 | 3520 | 3530 | 3530 | 3520 | 426 |
| 554 | 20240521 | 094500 | 406006385 | 3530 | 3520 | 3535 | 3520 | 244 |
| 555 | 20240521 | 094400 | 405147090 | 3525 | 3515 | 3535 | 3515 | 1119 |
| 556 | 20240521 | 094300 | 401206060 | 3515 | 3535 | 3535 | 3515 | 6161 |
| 557 | 20240521 | 094200 | 379518445 | 3535 | 3535 | 3535 | 3535 | 196 |
| 558 | 20240521 | 094100 | 378825585 | 3540 | 3540 | 3540 | 3535 | 206 |
| 559 | 20240521 | 094000 | 378097345 | 3545 | 3545 | 3545 | 3545 | 0 |
| 560 | 20240521 | 093900 | 378097345 | 3545 | 3530 | 3545 | 3520 | 4001 |
| 561 | 20240521 | 093800 | 364008885 | 3530 | 3525 | 3530 | 3525 | 1035 |
| 562 | 20240521 | 093700 | 360357765 | 3530 | 3530 | 3530 | 3525 | 163 |
| 563 | 20240521 | 093600 | 359782520 | 3525 | 3535 | 3535 | 3525 | 1075 |
| 564 | 20240521 | 093500 | 355987480 | 3530 | 3530 | 3530 | 3530 | 399 |
| 565 | 20240521 | 093400 | 354579010 | 3530 | 3545 | 3555 | 3525 | 1115 |
| 566 | 20240521 | 093300 | 350632590 | 3545 | 3540 | 3565 | 3540 | 551 |
| 567 | 20240521 | 093200 | 348679525 | 3580 | 3525 | 3580 | 3525 | 12624 |
| 568 | 20240521 | 093100 | 303735940 | 3525 | 3520 | 3525 | 3515 | 2085 |
| 569 | 20240521 | 093000 | 296397645 | 3530 | 3525 | 3530 | 3515 | 9207 |
| 570 | 20240521 | 092900 | 263965025 | 3530 | 3530 | 3530 | 3530 | 121 |
| 571 | 20240521 | 092800 | 263537895 | 3530 | 3530 | 3535 | 3525 | 3055 |
| 572 | 20240521 | 092700 | 252753845 | 3530 | 3535 | 3535 | 3530 | 3497 |
| 573 | 20240521 | 092600 | 240399430 | 3540 | 3540 | 3540 | 3535 | 1512 |
| 574 | 20240521 | 092500 | 235051960 | 3550 | 3550 | 3555 | 3535 | 224 |
| 575 | 20240521 | 092400 | 234259735 | 3560 | 3545 | 3560 | 3540 | 923 |
| 576 | 20240521 | 092300 | 230992190 | 3540 | 3540 | 3560 | 3540 | 1145 |
| 577 | 20240521 | 092200 | 226934850 | 3535 | 3535 | 3535 | 3535 | 471 |
| 578 | 20240521 | 092100 | 225269865 | 3535 | 3535 | 3535 | 3530 | 130 |
| 579 | 20240521 | 092000 | 224810365 | 3540 | 3530 | 3545 | 3520 | 12201 |
| 580 | 20240521 | 091900 | 181758790 | 3530 | 3545 | 3545 | 3530 | 11904 |
| 581 | 20240521 | 091800 | 139670765 | 3545 | 3540 | 3565 | 3540 | 997 |
| 582 | 20240521 | 091700 | 136138835 | 3540 | 3570 | 3570 | 3540 | 463 |
| 583 | 20240521 | 091600 | 134489575 | 3570 | 3565 | 3570 | 3540 | 11218 |
| 584 | 20240521 | 091500 | 94629690 | 3565 | 3565 | 3570 | 3565 | 1937 |
| 585 | 20240521 | 091400 | 87724260 | 3565 | 3565 | 3565 | 3565 | 67 |
| 586 | 20240521 | 091300 | 87485405 | 3570 | 3570 | 3570 | 3565 | 184 |
| 587 | 20240521 | 091200 | 86829225 | 3565 | 3570 | 3570 | 3565 | 2651 |
| 588 | 20240521 | 091100 | 77365680 | 3570 | 3585 | 3585 | 3570 | 10670 |
| 589 | 20240521 | 091000 | 39170135 | 3585 | 3585 | 3585 | 3585 | 4 |
| 590 | 20240521 | 090900 | 39155795 | 3585 | 3580 | 3585 | 3570 | 3687 |
| 591 | 20240521 | 090800 | 25965320 | 3580 | 3590 | 3590 | 3580 | 128 |
| 592 | 20240521 | 090700 | 25506500 | 3585 | 3585 | 3590 | 3585 | 41 |
| 593 | 20240521 | 090600 | 25359510 | 3585 | 3580 | 3585 | 3575 | 469 |
| 594 | 20240521 | 090500 | 23680945 | 3580 | 3585 | 3585 | 3580 | 365 |
| 595 | 20240521 | 090400 | 22372480 | 3585 | 3580 | 3590 | 3580 | 1277 |
| 596 | 20240521 | 090300 | 17800220 | 3575 | 3580 | 3580 | 3575 | 355 |
| 597 | 20240521 | 090200 | 16529570 | 3575 | 3580 | 3580 | 3575 | 41 |
| 598 | 20240521 | 090100 | 16382915 | 3575 | 3585 | 3590 | 3575 | 2103 |
| 599 | 20240521 | 090000 | 8857375 | 3585 | 3575 | 3585 | 3575 | 2475 |