30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 3 | 20240523 | 190000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20240523 | 185900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20240523 | 185800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20240523 | 185700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20240523 | 185600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20240523 | 185500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20240523 | 185400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20240523 | 185300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20240523 | 185200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20240523 | 185100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20240523 | 185000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20240523 | 184900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20240523 | 184800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20240523 | 184700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20240523 | 184600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20240523 | 184500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20240523 | 184400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20240523 | 184300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20240523 | 184200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20240523 | 184100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20240523 | 184000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20240523 | 183900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20240523 | 183800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20240523 | 183700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20240523 | 183600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20240523 | 183500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20240523 | 183400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20240523 | 183300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20240523 | 183200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20240523 | 183100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 33 | 20240523 | 183000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20240523 | 182900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20240523 | 182800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20240523 | 182700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20240523 | 182600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20240523 | 182500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20240523 | 182400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20240523 | 182300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20240523 | 182200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20240523 | 182100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20240523 | 182000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20240523 | 181900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20240523 | 181800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20240523 | 181700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20240523 | 181600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20240523 | 181500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20240523 | 181400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20240523 | 181300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20240523 | 181200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20240523 | 181100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20240523 | 181000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20240523 | 180900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20240523 | 180800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20240523 | 180700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20240523 | 180600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20240523 | 180500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20240523 | 180400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20240523 | 180300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20240523 | 180200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20240523 | 180100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 63 | 20240523 | 180000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20240523 | 175900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20240523 | 175800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20240523 | 175700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20240523 | 175600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20240523 | 175500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20240523 | 175400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20240523 | 175300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20240523 | 175200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20240523 | 175100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20240523 | 175000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20240523 | 174900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20240523 | 174800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20240523 | 174700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20240523 | 174600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20240523 | 174500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20240523 | 174400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20240523 | 174300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20240523 | 174200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20240523 | 174100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20240523 | 174000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20240523 | 173900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20240523 | 173800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20240523 | 173700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20240523 | 173600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20240523 | 173500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20240523 | 173400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20240523 | 173300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20240523 | 173200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20240523 | 173100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 93 | 20240523 | 173000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20240523 | 172900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20240523 | 172800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20240523 | 172700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20240523 | 172600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20240523 | 172500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20240523 | 172400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20240523 | 172300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20240523 | 172200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20240523 | 172100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20240523 | 172000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20240523 | 171900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20240523 | 171800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20240523 | 171700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20240523 | 171600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20240523 | 171500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20240523 | 171400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20240523 | 171300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20240523 | 171200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20240523 | 171100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20240523 | 171000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20240523 | 170900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20240523 | 170800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20240523 | 170700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20240523 | 170600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20240523 | 170500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20240523 | 170400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20240523 | 170300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20240523 | 170200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20240523 | 170100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 123 | 20240523 | 170000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20240523 | 165900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20240523 | 165800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20240523 | 165700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20240523 | 165600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20240523 | 165500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20240523 | 165400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20240523 | 165300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20240523 | 165200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20240523 | 165100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20240523 | 165000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20240523 | 164900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20240523 | 164800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20240523 | 164700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20240523 | 164600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20240523 | 164500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20240523 | 164400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20240523 | 164300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20240523 | 164200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20240523 | 164100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20240523 | 164000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20240523 | 163900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20240523 | 163800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20240523 | 163700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20240523 | 163600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20240523 | 163500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20240523 | 163400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20240523 | 163300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20240523 | 163200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20240523 | 163100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 153 | 20240523 | 163000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20240523 | 162900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20240523 | 162800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20240523 | 162700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20240523 | 162600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20240523 | 162500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20240523 | 162400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20240523 | 162300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20240523 | 162200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20240523 | 162100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20240523 | 162000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20240523 | 161900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20240523 | 161800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20240523 | 161700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20240523 | 161600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20240523 | 161500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20240523 | 161400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20240523 | 161300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20240523 | 161200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20240523 | 161100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20240523 | 161000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20240523 | 160900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20240523 | 160800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20240523 | 160700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20240523 | 160600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20240523 | 160500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20240523 | 160400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20240523 | 160300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20240523 | 160200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20240523 | 160100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 183 | 20240523 | 160000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20240523 | 155900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20240523 | 155800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20240523 | 155700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20240523 | 155600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20240523 | 155500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20240523 | 155400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20240523 | 155300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20240523 | 155200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20240523 | 155100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20240523 | 155000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20240523 | 154900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20240523 | 154800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20240523 | 154700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20240523 | 154600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20240523 | 154500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20240523 | 154400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20240523 | 154300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20240523 | 154200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20240523 | 154100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20240523 | 154000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20240523 | 153900 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20240523 | 153800 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20240523 | 153700 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20240523 | 153600 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20240523 | 153500 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20240523 | 153400 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20240523 | 153300 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20240523 | 153200 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20240523 | 153100 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 213 | 20240523 | 153000 | 3273032110 | 2385 | 2385 | 2385 | 2385 | 19917 |
| 214 | 20240523 | 152900 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20240523 | 152800 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20240523 | 152700 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20240523 | 152600 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20240523 | 152500 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20240523 | 152400 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20240523 | 152300 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20240523 | 152200 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 222 | 20240523 | 152100 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 223 | 20240523 | 152000 | 3225530065 | 2385 | 2385 | 2385 | 2385 | 0 |
| 224 | 20240523 | 151900 | 3225530065 | 2385 | 2380 | 2385 | 2380 | 2746 |
| 225 | 20240523 | 151800 | 3218989585 | 2380 | 2385 | 2385 | 2380 | 701 |
| 226 | 20240523 | 151700 | 3217318070 | 2385 | 2385 | 2385 | 2380 | 4416 |
| 227 | 20240523 | 151600 | 3206802985 | 2385 | 2380 | 2390 | 2380 | 10073 |
| 228 | 20240523 | 151500 | 3182781975 | 2380 | 2385 | 2385 | 2380 | 2602 |
| 229 | 20240523 | 151400 | 3176588425 | 2385 | 2385 | 2385 | 2380 | 1337 |
| 230 | 20240523 | 151300 | 3173400145 | 2385 | 2385 | 2385 | 2385 | 50 |
| 231 | 20240523 | 151200 | 3173280895 | 2385 | 2385 | 2385 | 2385 | 209 |
| 232 | 20240523 | 151100 | 3172782430 | 2385 | 2380 | 2385 | 2380 | 3162 |
| 233 | 20240523 | 151000 | 3165251060 | 2380 | 2395 | 2395 | 2380 | 2990 |
| 234 | 20240523 | 150900 | 3158129180 | 2385 | 2390 | 2395 | 2385 | 4614 |
| 235 | 20240523 | 150800 | 3147102715 | 2390 | 2385 | 2390 | 2380 | 3515 |
| 236 | 20240523 | 150700 | 3138736680 | 2390 | 2385 | 2390 | 2385 | 1604 |
| 237 | 20240523 | 150600 | 3134911125 | 2390 | 2385 | 2390 | 2380 | 806 |
| 238 | 20240523 | 150500 | 3132991355 | 2385 | 2385 | 2390 | 2385 | 3586 |
| 239 | 20240523 | 150400 | 3124438740 | 2385 | 2395 | 2395 | 2385 | 3949 |
| 240 | 20240523 | 150300 | 3115019585 | 2390 | 2390 | 2390 | 2385 | 1432 |
| 241 | 20240523 | 150200 | 3111598575 | 2390 | 2385 | 2390 | 2385 | 1092 |
| 242 | 20240523 | 150100 | 3108994145 | 2390 | 2380 | 2390 | 2380 | 5206 |
| 243 | 20240523 | 150000 | 3096602945 | 2390 | 2390 | 2390 | 2380 | 4972 |
| 244 | 20240523 | 145900 | 3084748160 | 2390 | 2395 | 2395 | 2390 | 1245 |
| 245 | 20240523 | 145800 | 3081772495 | 2400 | 2395 | 2400 | 2395 | 929 |
| 246 | 20240523 | 145700 | 3079547530 | 2395 | 2385 | 2395 | 2385 | 4719 |
| 247 | 20240523 | 145600 | 3068275690 | 2385 | 2385 | 2385 | 2380 | 4161 |
| 248 | 20240523 | 145500 | 3058351710 | 2385 | 2385 | 2385 | 2385 | 52 |
| 249 | 20240523 | 145400 | 3058227690 | 2380 | 2380 | 2385 | 2380 | 313 |
| 250 | 20240523 | 145300 | 3057482225 | 2385 | 2385 | 2385 | 2385 | 779 |
| 251 | 20240523 | 145200 | 3055624310 | 2380 | 2380 | 2385 | 2380 | 1900 |
| 252 | 20240523 | 145100 | 3051101525 | 2385 | 2385 | 2385 | 2380 | 1114 |
| 253 | 20240523 | 145000 | 3048449550 | 2385 | 2385 | 2385 | 2380 | 1798 |
| 254 | 20240523 | 144900 | 3044162545 | 2385 | 2385 | 2385 | 2385 | 997 |
| 255 | 20240523 | 144800 | 3041784700 | 2385 | 2390 | 2390 | 2385 | 17929 |
| 256 | 20240523 | 144700 | 2999012970 | 2395 | 2395 | 2400 | 2395 | 1691 |
| 257 | 20240523 | 144600 | 2994963020 | 2395 | 2400 | 2400 | 2390 | 5182 |
| 258 | 20240523 | 144500 | 2982566215 | 2400 | 2400 | 2405 | 2395 | 1101 |
| 259 | 20240523 | 144400 | 2979925595 | 2400 | 2400 | 2400 | 2395 | 13376 |
| 260 | 20240523 | 144300 | 2947831755 | 2405 | 2405 | 2405 | 2400 | 504 |
| 261 | 20240523 | 144200 | 2946621635 | 2405 | 2405 | 2405 | 2405 | 471 |
| 262 | 20240523 | 144100 | 2945488880 | 2405 | 2405 | 2405 | 2400 | 930 |
| 263 | 20240523 | 144000 | 2943256300 | 2405 | 2405 | 2405 | 2405 | 107 |
| 264 | 20240523 | 143900 | 2942998965 | 2405 | 2405 | 2405 | 2400 | 136 |
| 265 | 20240523 | 143800 | 2942671935 | 2405 | 2405 | 2410 | 2405 | 11762 |
| 266 | 20240523 | 143700 | 2914384225 | 2410 | 2410 | 2410 | 2410 | 989 |
| 267 | 20240523 | 143600 | 2912000735 | 2410 | 2410 | 2410 | 2405 | 1613 |
| 268 | 20240523 | 143500 | 2908118405 | 2405 | 2410 | 2410 | 2405 | 1098 |
| 269 | 20240523 | 143400 | 2905477450 | 2410 | 2410 | 2410 | 2405 | 117 |
| 270 | 20240523 | 143300 | 2905195495 | 2405 | 2410 | 2410 | 2405 | 1010 |
| 271 | 20240523 | 143200 | 2902766395 | 2410 | 2405 | 2410 | 2405 | 1692 |
| 272 | 20240523 | 143100 | 2898696535 | 2405 | 2400 | 2405 | 2400 | 1787 |
| 273 | 20240523 | 143000 | 2894406610 | 2400 | 2400 | 2405 | 2400 | 4092 |
| 274 | 20240523 | 142900 | 2884585805 | 2405 | 2405 | 2405 | 2405 | 210 |
| 275 | 20240523 | 142800 | 2884080755 | 2400 | 2405 | 2405 | 2400 | 2093 |
| 276 | 20240523 | 142700 | 2879057515 | 2405 | 2405 | 2405 | 2405 | 206 |
| 277 | 20240523 | 142600 | 2878562085 | 2405 | 2410 | 2410 | 2400 | 11515 |
| 278 | 20240523 | 142500 | 2850870545 | 2410 | 2410 | 2415 | 2405 | 9233 |
| 279 | 20240523 | 142400 | 2828619090 | 2410 | 2410 | 2410 | 2410 | 3031 |
| 280 | 20240523 | 142300 | 2821314380 | 2410 | 2410 | 2410 | 2410 | 230 |
| 281 | 20240523 | 142200 | 2820760080 | 2410 | 2410 | 2410 | 2405 | 874 |
| 282 | 20240523 | 142100 | 2818656275 | 2410 | 2405 | 2410 | 2400 | 3365 |
| 283 | 20240523 | 142000 | 2810562860 | 2405 | 2405 | 2405 | 2405 | 8021 |
| 284 | 20240523 | 141900 | 2791272355 | 2405 | 2405 | 2405 | 2400 | 165 |
| 285 | 20240523 | 141800 | 2790876210 | 2405 | 2405 | 2405 | 2405 | 1802 |
| 286 | 20240523 | 141700 | 2786542400 | 2405 | 2405 | 2405 | 2405 | 199 |
| 287 | 20240523 | 141600 | 2786063805 | 2400 | 2405 | 2405 | 2400 | 1503 |
| 288 | 20240523 | 141500 | 2782451590 | 2405 | 2400 | 2405 | 2400 | 1178 |
| 289 | 20240523 | 141400 | 2779623795 | 2400 | 2405 | 2405 | 2400 | 531 |
| 290 | 20240523 | 141300 | 2778349240 | 2400 | 2400 | 2400 | 2400 | 3784 |
| 291 | 20240523 | 141200 | 2769267640 | 2400 | 2400 | 2400 | 2390 | 6080 |
| 292 | 20240523 | 141100 | 2754683480 | 2390 | 2400 | 2400 | 2390 | 294 |
| 293 | 20240523 | 141000 | 2753979345 | 2400 | 2395 | 2400 | 2390 | 7132 |
| 294 | 20240523 | 140900 | 2736898170 | 2395 | 2395 | 2395 | 2395 | 536 |
| 295 | 20240523 | 140800 | 2735614450 | 2395 | 2395 | 2395 | 2395 | 0 |
| 296 | 20240523 | 140700 | 2735614450 | 2395 | 2395 | 2395 | 2390 | 125 |
| 297 | 20240523 | 140600 | 2735315090 | 2395 | 2390 | 2395 | 2390 | 212 |
| 298 | 20240523 | 140500 | 2734807900 | 2390 | 2395 | 2395 | 2390 | 938 |
| 299 | 20240523 | 140400 | 2732566050 | 2390 | 2390 | 2390 | 2390 | 784 |
| 300 | 20240523 | 140300 | 2730692290 | 2390 | 2390 | 2390 | 2390 | 390 |
| 301 | 20240523 | 140200 | 2729760190 | 2390 | 2390 | 2390 | 2390 | 40 |
| 302 | 20240523 | 140100 | 2729664590 | 2390 | 2385 | 2390 | 2385 | 35 |
| 303 | 20240523 | 140000 | 2729581090 | 2390 | 2390 | 2390 | 2390 | 146 |
| 304 | 20240523 | 135900 | 2729232150 | 2390 | 2390 | 2395 | 2390 | 3307 |
| 305 | 20240523 | 135800 | 2721328170 | 2390 | 2390 | 2390 | 2390 | 46 |
| 306 | 20240523 | 135700 | 2721218230 | 2385 | 2385 | 2385 | 2385 | 50 |
| 307 | 20240523 | 135600 | 2721098980 | 2390 | 2390 | 2390 | 2390 | 9 |
| 308 | 20240523 | 135500 | 2721077470 | 2385 | 2390 | 2390 | 2385 | 95 |
| 309 | 20240523 | 135400 | 2720850620 | 2390 | 2385 | 2390 | 2385 | 1190 |
| 310 | 20240523 | 135300 | 2718012465 | 2385 | 2385 | 2385 | 2385 | 1247 |
| 311 | 20240523 | 135200 | 2715038370 | 2385 | 2385 | 2390 | 2385 | 320 |
| 312 | 20240523 | 135100 | 2714275055 | 2385 | 2385 | 2385 | 2385 | 3302 |
| 313 | 20240523 | 135000 | 2706399785 | 2385 | 2390 | 2390 | 2385 | 897 |
| 314 | 20240523 | 134900 | 2704260435 | 2390 | 2385 | 2390 | 2385 | 2078 |
| 315 | 20240523 | 134800 | 2699297875 | 2390 | 2390 | 2390 | 2390 | 605 |
| 316 | 20240523 | 134700 | 2697851925 | 2390 | 2385 | 2390 | 2380 | 135 |
| 317 | 20240523 | 134600 | 2697530270 | 2390 | 2390 | 2390 | 2390 | 766 |
| 318 | 20240523 | 134500 | 2695699530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 319 | 20240523 | 134400 | 2695699530 | 2390 | 2390 | 2390 | 2390 | 347 |
| 320 | 20240523 | 134300 | 2694870200 | 2390 | 2390 | 2390 | 2390 | 1 |
| 321 | 20240523 | 134200 | 2694867810 | 2380 | 2385 | 2390 | 2380 | 181 |
| 322 | 20240523 | 134100 | 2694435325 | 2380 | 2390 | 2390 | 2380 | 5272 |
| 323 | 20240523 | 134000 | 2681859080 | 2390 | 2385 | 2390 | 2385 | 405 |
| 324 | 20240523 | 133900 | 2680891255 | 2385 | 2385 | 2385 | 2385 | 221 |
| 325 | 20240523 | 133800 | 2680364170 | 2390 | 2390 | 2390 | 2390 | 967 |
| 326 | 20240523 | 133700 | 2678053040 | 2390 | 2385 | 2390 | 2385 | 1456 |
| 327 | 20240523 | 133600 | 2674580475 | 2385 | 2385 | 2385 | 2380 | 1012 |
| 328 | 20240523 | 133500 | 2672166905 | 2380 | 2385 | 2385 | 2380 | 1296 |
| 329 | 20240523 | 133400 | 2669079415 | 2385 | 2385 | 2385 | 2385 | 301 |
| 330 | 20240523 | 133300 | 2668361530 | 2380 | 2375 | 2385 | 2375 | 63 |
| 331 | 20240523 | 133200 | 2668211685 | 2380 | 2375 | 2380 | 2375 | 301 |
| 332 | 20240523 | 133100 | 2667496805 | 2375 | 2390 | 2390 | 2375 | 8070 |
| 333 | 20240523 | 133000 | 2648290440 | 2390 | 2390 | 2395 | 2390 | 1450 |
| 334 | 20240523 | 132900 | 2644824920 | 2390 | 2395 | 2395 | 2390 | 621 |
| 335 | 20240523 | 132800 | 2643338225 | 2395 | 2395 | 2395 | 2390 | 1011 |
| 336 | 20240523 | 132700 | 2640916930 | 2395 | 2390 | 2395 | 2385 | 2003 |
| 337 | 20240523 | 132600 | 2636129765 | 2390 | 2395 | 2395 | 2390 | 484 |
| 338 | 20240523 | 132500 | 2634972990 | 2395 | 2395 | 2395 | 2395 | 0 |
| 339 | 20240523 | 132400 | 2634972990 | 2395 | 2395 | 2395 | 2395 | 608 |
| 340 | 20240523 | 132300 | 2633516830 | 2395 | 2395 | 2400 | 2395 | 374 |
| 341 | 20240523 | 132200 | 2632621095 | 2395 | 2400 | 2400 | 2395 | 1301 |
| 342 | 20240523 | 132100 | 2629502695 | 2395 | 2395 | 2400 | 2395 | 11620 |
| 343 | 20240523 | 132000 | 2601672280 | 2395 | 2395 | 2395 | 2390 | 269 |
| 344 | 20240523 | 131900 | 2601028265 | 2395 | 2395 | 2400 | 2395 | 399 |
| 345 | 20240523 | 131800 | 2600072655 | 2395 | 2395 | 2400 | 2395 | 1758 |
| 346 | 20240523 | 131700 | 2595862240 | 2395 | 2395 | 2395 | 2395 | 1649 |
| 347 | 20240523 | 131600 | 2591912885 | 2395 | 2395 | 2395 | 2395 | 3 |
| 348 | 20240523 | 131500 | 2591905700 | 2395 | 2395 | 2395 | 2395 | 320 |
| 349 | 20240523 | 131400 | 2591139300 | 2395 | 2390 | 2395 | 2390 | 211 |
| 350 | 20240523 | 131300 | 2590635005 | 2395 | 2395 | 2400 | 2395 | 1807 |
| 351 | 20240523 | 131200 | 2586307230 | 2395 | 2395 | 2400 | 2390 | 1147 |
| 352 | 20240523 | 131100 | 2583560110 | 2395 | 2395 | 2400 | 2395 | 642 |
| 353 | 20240523 | 131000 | 2582022110 | 2395 | 2380 | 2400 | 2380 | 25701 |
| 354 | 20240523 | 130900 | 2520519550 | 2380 | 2385 | 2385 | 2380 | 426 |
| 355 | 20240523 | 130800 | 2519505555 | 2385 | 2385 | 2385 | 2385 | 3823 |
| 356 | 20240523 | 130700 | 2510387700 | 2385 | 2380 | 2385 | 2380 | 1164 |
| 357 | 20240523 | 130600 | 2507617375 | 2380 | 2380 | 2385 | 2380 | 6839 |
| 358 | 20240523 | 130500 | 2491340550 | 2385 | 2385 | 2385 | 2385 | 265 |
| 359 | 20240523 | 130400 | 2490708525 | 2385 | 2380 | 2385 | 2380 | 667 |
| 360 | 20240523 | 130300 | 2489120780 | 2385 | 2385 | 2385 | 2380 | 4979 |
| 361 | 20240523 | 130200 | 2477247960 | 2385 | 2385 | 2385 | 2385 | 91 |
| 362 | 20240523 | 130100 | 2477030925 | 2385 | 2385 | 2385 | 2385 | 2 |
| 363 | 20240523 | 130000 | 2477026155 | 2380 | 2385 | 2385 | 2380 | 1150 |
| 364 | 20240523 | 125900 | 2474284655 | 2385 | 2385 | 2385 | 2385 | 342 |
| 365 | 20240523 | 125800 | 2473468985 | 2385 | 2380 | 2385 | 2380 | 4479 |
| 366 | 20240523 | 125700 | 2462803925 | 2375 | 2380 | 2380 | 2375 | 1102 |
| 367 | 20240523 | 125600 | 2460181665 | 2380 | 2380 | 2380 | 2380 | 12 |
| 368 | 20240523 | 125500 | 2460153105 | 2375 | 2380 | 2380 | 2375 | 148 |
| 369 | 20240523 | 125400 | 2459800875 | 2375 | 2375 | 2375 | 2375 | 50 |
| 370 | 20240523 | 125300 | 2459682125 | 2380 | 2380 | 2380 | 2380 | 105 |
| 371 | 20240523 | 125200 | 2459432225 | 2380 | 2380 | 2380 | 2380 | 4 |
| 372 | 20240523 | 125100 | 2459422705 | 2380 | 2380 | 2380 | 2380 | 15 |
| 373 | 20240523 | 125000 | 2459387005 | 2380 | 2375 | 2380 | 2375 | 4890 |
| 374 | 20240523 | 124900 | 2447753840 | 2380 | 2375 | 2380 | 2375 | 843 |
| 375 | 20240523 | 124800 | 2445751215 | 2375 | 2375 | 2375 | 2365 | 5317 |
| 376 | 20240523 | 124700 | 2433139120 | 2375 | 2375 | 2375 | 2375 | 1001 |
| 377 | 20240523 | 124600 | 2430761745 | 2370 | 2375 | 2375 | 2370 | 110 |
| 378 | 20240523 | 124500 | 2430500945 | 2375 | 2375 | 2375 | 2375 | 501 |
| 379 | 20240523 | 124400 | 2429311070 | 2375 | 2375 | 2375 | 2375 | 2 |
| 380 | 20240523 | 124300 | 2429306320 | 2370 | 2370 | 2370 | 2370 | 100 |
| 381 | 20240523 | 124200 | 2429069320 | 2375 | 2375 | 2375 | 2370 | 1076 |
| 382 | 20240523 | 124100 | 2426513870 | 2375 | 2370 | 2375 | 2370 | 1351 |
| 383 | 20240523 | 124000 | 2423311995 | 2370 | 2370 | 2370 | 2370 | 1200 |
| 384 | 20240523 | 123900 | 2420467995 | 2370 | 2375 | 2375 | 2370 | 450 |
| 385 | 20240523 | 123800 | 2419401445 | 2375 | 2375 | 2375 | 2375 | 1 |
| 386 | 20240523 | 123700 | 2419399070 | 2370 | 2375 | 2375 | 2370 | 71 |
| 387 | 20240523 | 123600 | 2419230795 | 2375 | 2375 | 2375 | 2370 | 63 |
| 388 | 20240523 | 123500 | 2419081175 | 2370 | 2375 | 2375 | 2370 | 38 |
| 389 | 20240523 | 123400 | 2418991110 | 2370 | 2375 | 2375 | 2370 | 1205 |
| 390 | 20240523 | 123300 | 2416135240 | 2375 | 2375 | 2375 | 2375 | 2823 |
| 391 | 20240523 | 123200 | 2409430615 | 2375 | 2375 | 2375 | 2375 | 153 |
| 392 | 20240523 | 123100 | 2409067240 | 2375 | 2370 | 2375 | 2370 | 728 |
| 393 | 20240523 | 123000 | 2407341875 | 2370 | 2370 | 2375 | 2370 | 770 |
| 394 | 20240523 | 122900 | 2405514975 | 2370 | 2375 | 2375 | 2370 | 3934 |
| 395 | 20240523 | 122800 | 2396181725 | 2375 | 2375 | 2375 | 2375 | 98 |
| 396 | 20240523 | 122700 | 2395948975 | 2375 | 2375 | 2375 | 2375 | 160 |
| 397 | 20240523 | 122600 | 2395568975 | 2375 | 2375 | 2375 | 2370 | 169 |
| 398 | 20240523 | 122500 | 2395168330 | 2375 | 2375 | 2375 | 2370 | 115 |
| 399 | 20240523 | 122400 | 2394895230 | 2375 | 2375 | 2375 | 2365 | 2051 |
| 400 | 20240523 | 122300 | 2390043840 | 2375 | 2365 | 2375 | 2365 | 121 |
| 401 | 20240523 | 122200 | 2389757565 | 2365 | 2370 | 2370 | 2365 | 1504 |
| 402 | 20240523 | 122100 | 2386195190 | 2370 | 2375 | 2375 | 2370 | 501 |
| 403 | 20240523 | 122000 | 2385007815 | 2375 | 2375 | 2375 | 2375 | 485 |
| 404 | 20240523 | 121900 | 2383855940 | 2370 | 2370 | 2375 | 2370 | 167 |
| 405 | 20240523 | 121800 | 2383460100 | 2370 | 2370 | 2375 | 2370 | 2694 |
| 406 | 20240523 | 121700 | 2377073820 | 2375 | 2370 | 2375 | 2370 | 27 |
| 407 | 20240523 | 121600 | 2377009795 | 2375 | 2375 | 2375 | 2375 | 801 |
| 408 | 20240523 | 121500 | 2375107420 | 2370 | 2370 | 2370 | 2370 | 635 |
| 409 | 20240523 | 121400 | 2373602470 | 2370 | 2370 | 2370 | 2365 | 70 |
| 410 | 20240523 | 121300 | 2373436770 | 2370 | 2365 | 2370 | 2365 | 245 |
| 411 | 20240523 | 121200 | 2372857320 | 2370 | 2370 | 2370 | 2370 | 475 |
| 412 | 20240523 | 121100 | 2371731570 | 2370 | 2370 | 2370 | 2370 | 455 |
| 413 | 20240523 | 121000 | 2370653220 | 2370 | 2365 | 2370 | 2365 | 8251 |
| 414 | 20240523 | 120900 | 2351103425 | 2370 | 2370 | 2370 | 2370 | 50 |
| 415 | 20240523 | 120800 | 2350984925 | 2365 | 2365 | 2365 | 2365 | 364 |
| 416 | 20240523 | 120700 | 2350124065 | 2365 | 2365 | 2365 | 2365 | 500 |
| 417 | 20240523 | 120600 | 2348941565 | 2370 | 2365 | 2370 | 2365 | 1041 |
| 418 | 20240523 | 120500 | 2346479350 | 2365 | 2370 | 2370 | 2365 | 22 |
| 419 | 20240523 | 120400 | 2346427310 | 2365 | 2370 | 2370 | 2365 | 949 |
| 420 | 20240523 | 120300 | 2344179875 | 2370 | 2370 | 2370 | 2370 | 21 |
| 421 | 20240523 | 120200 | 2344130105 | 2370 | 2370 | 2370 | 2365 | 31 |
| 422 | 20240523 | 120100 | 2344056640 | 2370 | 2370 | 2370 | 2370 | 132 |
| 423 | 20240523 | 120000 | 2343743800 | 2365 | 2365 | 2365 | 2365 | 200 |
| 424 | 20240523 | 115900 | 2343270800 | 2365 | 2360 | 2365 | 2360 | 1146 |
| 425 | 20240523 | 115800 | 2340560660 | 2360 | 2365 | 2365 | 2360 | 2255 |
| 426 | 20240523 | 115700 | 2335228945 | 2365 | 2365 | 2365 | 2365 | 418 |
| 427 | 20240523 | 115600 | 2334240375 | 2365 | 2360 | 2365 | 2360 | 1180 |
| 428 | 20240523 | 115500 | 2331455175 | 2360 | 2360 | 2360 | 2360 | 150 |
| 429 | 20240523 | 115400 | 2331101175 | 2365 | 2365 | 2365 | 2365 | 40 |
| 430 | 20240523 | 115300 | 2331006575 | 2360 | 2360 | 2365 | 2360 | 751 |
| 431 | 20240523 | 115200 | 2329231715 | 2365 | 2365 | 2365 | 2360 | 105 |
| 432 | 20240523 | 115100 | 2328983890 | 2370 | 2365 | 2370 | 2360 | 707 |
| 433 | 20240523 | 115000 | 2327313835 | 2365 | 2365 | 2375 | 2360 | 20002 |
| 434 | 20240523 | 114900 | 2280011895 | 2370 | 2370 | 2375 | 2365 | 21630 |
| 435 | 20240523 | 114800 | 2228754290 | 2375 | 2375 | 2375 | 2375 | 0 |
| 436 | 20240523 | 114700 | 2228754290 | 2375 | 2375 | 2375 | 2375 | 952 |
| 437 | 20240523 | 114600 | 2226493290 | 2375 | 2380 | 2380 | 2375 | 2484 |
| 438 | 20240523 | 114500 | 2220593290 | 2370 | 2375 | 2375 | 2370 | 1840 |
| 439 | 20240523 | 114400 | 2216223945 | 2375 | 2375 | 2375 | 2375 | 30 |
| 440 | 20240523 | 114300 | 2216152695 | 2375 | 2375 | 2380 | 2375 | 2903 |
| 441 | 20240523 | 114200 | 2209258065 | 2375 | 2380 | 2380 | 2375 | 6185 |
| 442 | 20240523 | 114100 | 2194568450 | 2380 | 2375 | 2380 | 2375 | 496 |
| 443 | 20240523 | 114000 | 2193389970 | 2375 | 2380 | 2380 | 2375 | 693 |
| 444 | 20240523 | 113900 | 2191744060 | 2375 | 2375 | 2375 | 2375 | 1290 |
| 445 | 20240523 | 113800 | 2188680310 | 2370 | 2370 | 2375 | 2370 | 2258 |
| 446 | 20240523 | 113700 | 2183321300 | 2375 | 2380 | 2380 | 2375 | 5665 |
| 447 | 20240523 | 113600 | 2169866525 | 2380 | 2375 | 2380 | 2375 | 10 |
| 448 | 20240523 | 113500 | 2169842770 | 2380 | 2380 | 2380 | 2380 | 2380 |
| 449 | 20240523 | 113400 | 2164178370 | 2375 | 2375 | 2375 | 2375 | 300 |
| 450 | 20240523 | 113300 | 2163465870 | 2380 | 2380 | 2380 | 2380 | 2 |
| 451 | 20240523 | 113200 | 2163461110 | 2380 | 2380 | 2380 | 2380 | 1061 |
| 452 | 20240523 | 113100 | 2160935930 | 2380 | 2380 | 2380 | 2380 | 401 |
| 453 | 20240523 | 113000 | 2159981550 | 2380 | 2380 | 2380 | 2380 | 37 |
| 454 | 20240523 | 112900 | 2159893490 | 2380 | 2380 | 2380 | 2375 | 75 |
| 455 | 20240523 | 112800 | 2159715240 | 2380 | 2375 | 2380 | 2375 | 580 |
| 456 | 20240523 | 112700 | 2158335340 | 2375 | 2375 | 2375 | 2375 | 1224 |
| 457 | 20240523 | 112600 | 2155428340 | 2375 | 2375 | 2375 | 2375 | 13126 |
| 458 | 20240523 | 112500 | 2124254090 | 2375 | 2380 | 2380 | 2375 | 38 |
| 459 | 20240523 | 112400 | 2124163730 | 2375 | 2380 | 2380 | 2375 | 2251 |
| 460 | 20240523 | 112300 | 2118812725 | 2380 | 2380 | 2380 | 2380 | 447 |
| 461 | 20240523 | 112200 | 2117748865 | 2380 | 2380 | 2380 | 2380 | 1052 |
| 462 | 20240523 | 112100 | 2115245105 | 2380 | 2380 | 2385 | 2380 | 822 |
| 463 | 20240523 | 112000 | 2113288735 | 2385 | 2385 | 2385 | 2380 | 501 |
| 464 | 20240523 | 111900 | 2112095350 | 2385 | 2380 | 2385 | 2380 | 54 |
| 465 | 20240523 | 111800 | 2111966625 | 2385 | 2380 | 2385 | 2380 | 1227 |
| 466 | 20240523 | 111700 | 2109046360 | 2380 | 2380 | 2380 | 2380 | 1182 |
| 467 | 20240523 | 111600 | 2106233200 | 2385 | 2380 | 2385 | 2380 | 2014 |
| 468 | 20240523 | 111500 | 2101439755 | 2380 | 2385 | 2385 | 2380 | 747 |
| 469 | 20240523 | 111400 | 2099661535 | 2385 | 2385 | 2385 | 2380 | 1588 |
| 470 | 20240523 | 111300 | 2095874385 | 2385 | 2385 | 2385 | 2385 | 11 |
| 471 | 20240523 | 111200 | 2095848150 | 2380 | 2385 | 2385 | 2380 | 330 |
| 472 | 20240523 | 111100 | 2095062250 | 2380 | 2380 | 2380 | 2380 | 44 |
| 473 | 20240523 | 111000 | 2094957530 | 2380 | 2380 | 2380 | 2380 | 1190 |
| 474 | 20240523 | 110900 | 2092125330 | 2375 | 2385 | 2385 | 2375 | 1923 |
| 475 | 20240523 | 110800 | 2087546475 | 2385 | 2380 | 2385 | 2375 | 5843 |
| 476 | 20240523 | 110700 | 2073637785 | 2375 | 2375 | 2380 | 2375 | 651 |
| 477 | 20240523 | 110600 | 2072091645 | 2380 | 2380 | 2380 | 2380 | 2 |
| 478 | 20240523 | 110500 | 2072086885 | 2375 | 2380 | 2380 | 2375 | 63 |
| 479 | 20240523 | 110400 | 2071937155 | 2375 | 2375 | 2380 | 2375 | 1919 |
| 480 | 20240523 | 110300 | 2067377415 | 2375 | 2375 | 2375 | 2375 | 450 |
| 481 | 20240523 | 110200 | 2066308665 | 2375 | 2375 | 2375 | 2375 | 1097 |
| 482 | 20240523 | 110100 | 2063703290 | 2375 | 2375 | 2375 | 2375 | 1 |
| 483 | 20240523 | 110000 | 2063700915 | 2375 | 2375 | 2375 | 2375 | 3876 |
| 484 | 20240523 | 105900 | 2054495415 | 2375 | 2375 | 2380 | 2375 | 2365 |
| 485 | 20240523 | 105800 | 2048878530 | 2375 | 2375 | 2375 | 2375 | 300 |
| 486 | 20240523 | 105700 | 2048166030 | 2375 | 2375 | 2375 | 2375 | 1041 |
| 487 | 20240523 | 105600 | 2045693655 | 2375 | 2370 | 2375 | 2370 | 10068 |
| 488 | 20240523 | 105500 | 2021785835 | 2370 | 2370 | 2370 | 2370 | 0 |
| 489 | 20240523 | 105400 | 2021785835 | 2370 | 2370 | 2370 | 2370 | 1 |
| 490 | 20240523 | 105300 | 2021783465 | 2370 | 2370 | 2370 | 2370 | 365 |
| 491 | 20240523 | 105200 | 2020918415 | 2375 | 2370 | 2375 | 2370 | 808 |
| 492 | 20240523 | 105100 | 2019002915 | 2370 | 2370 | 2370 | 2370 | 500 |
| 493 | 20240523 | 105000 | 2017817915 | 2370 | 2375 | 2375 | 2370 | 6428 |
| 494 | 20240523 | 104900 | 2002578225 | 2370 | 2370 | 2370 | 2370 | 2490 |
| 495 | 20240523 | 104800 | 1996676925 | 2370 | 2370 | 2375 | 2370 | 7844 |
| 496 | 20240523 | 104700 | 1978059005 | 2370 | 2370 | 2370 | 2370 | 100 |
| 497 | 20240523 | 104600 | 1977822005 | 2370 | 2375 | 2375 | 2370 | 4408 |
| 498 | 20240523 | 104500 | 1967375040 | 2370 | 2375 | 2375 | 2370 | 365 |
| 499 | 20240523 | 104400 | 1966508195 | 2375 | 2380 | 2380 | 2375 | 13709 |
| 500 | 20240523 | 104300 | 1933947820 | 2380 | 2380 | 2380 | 2380 | 113 |
| 501 | 20240523 | 104200 | 1933678880 | 2380 | 2380 | 2380 | 2375 | 380 |
| 502 | 20240523 | 104100 | 1932775645 | 2380 | 2380 | 2380 | 2380 | 3212 |
| 503 | 20240523 | 104000 | 1925131085 | 2380 | 2375 | 2380 | 2375 | 872 |
| 504 | 20240523 | 103900 | 1923057830 | 2380 | 2375 | 2380 | 2375 | 2014 |
| 505 | 20240523 | 103800 | 1918274510 | 2380 | 2380 | 2380 | 2380 | 229 |
| 506 | 20240523 | 103700 | 1917729490 | 2380 | 2380 | 2380 | 2380 | 2000 |
| 507 | 20240523 | 103600 | 1912969490 | 2380 | 2380 | 2380 | 2375 | 203 |
| 508 | 20240523 | 103500 | 1912486355 | 2380 | 2380 | 2380 | 2375 | 2606 |
| 509 | 20240523 | 103400 | 1906291895 | 2380 | 2380 | 2380 | 2380 | 352 |
| 510 | 20240523 | 103300 | 1905454135 | 2380 | 2380 | 2380 | 2375 | 2335 |
| 511 | 20240523 | 103200 | 1899897785 | 2380 | 2380 | 2380 | 2380 | 3827 |
| 512 | 20240523 | 103100 | 1890789525 | 2385 | 2380 | 2385 | 2380 | 5153 |
| 513 | 20240523 | 103000 | 1878525380 | 2375 | 2375 | 2380 | 2375 | 2627 |
| 514 | 20240523 | 102900 | 1872284595 | 2375 | 2375 | 2380 | 2375 | 1901 |
| 515 | 20240523 | 102800 | 1867769715 | 2375 | 2380 | 2385 | 2375 | 8656 |
| 516 | 20240523 | 102700 | 1847153055 | 2380 | 2380 | 2380 | 2380 | 436 |
| 517 | 20240523 | 102600 | 1846115375 | 2380 | 2375 | 2380 | 2375 | 7376 |
| 518 | 20240523 | 102500 | 1828572215 | 2375 | 2375 | 2375 | 2375 | 710 |
| 519 | 20240523 | 102400 | 1826885965 | 2370 | 2365 | 2375 | 2365 | 1241 |
| 520 | 20240523 | 102300 | 1823945050 | 2370 | 2365 | 2370 | 2365 | 9369 |
| 521 | 20240523 | 102200 | 1801776915 | 2365 | 2370 | 2370 | 2365 | 377 |
| 522 | 20240523 | 102100 | 1800885230 | 2370 | 2365 | 2370 | 2365 | 1207 |
| 523 | 20240523 | 102000 | 1798025140 | 2375 | 2375 | 2375 | 2365 | 2027 |
| 524 | 20240523 | 101900 | 1793220760 | 2370 | 2370 | 2370 | 2370 | 1244 |
| 525 | 20240523 | 101800 | 1790272480 | 2370 | 2370 | 2370 | 2365 | 1032 |
| 526 | 20240523 | 101700 | 1787829330 | 2370 | 2370 | 2370 | 2370 | 1492 |
| 527 | 20240523 | 101600 | 1784293290 | 2370 | 2370 | 2370 | 2370 | 3478 |
| 528 | 20240523 | 101500 | 1776050430 | 2370 | 2370 | 2375 | 2370 | 3430 |
| 529 | 20240523 | 101400 | 1767920620 | 2370 | 2370 | 2375 | 2365 | 6794 |
| 530 | 20240523 | 101300 | 1751825415 | 2365 | 2370 | 2370 | 2365 | 7059 |
| 531 | 20240523 | 101200 | 1735106610 | 2370 | 2375 | 2375 | 2370 | 636 |
| 532 | 20240523 | 101100 | 1733596540 | 2375 | 2375 | 2375 | 2370 | 2765 |
| 533 | 20240523 | 101000 | 1727030220 | 2375 | 2375 | 2375 | 2370 | 5224 |
| 534 | 20240523 | 100900 | 1714623325 | 2380 | 2375 | 2380 | 2370 | 3528 |
| 535 | 20240523 | 100800 | 1706245895 | 2375 | 2375 | 2375 | 2370 | 2043 |
| 536 | 20240523 | 100700 | 1701395885 | 2375 | 2375 | 2375 | 2370 | 576 |
| 537 | 20240523 | 100600 | 1700029635 | 2370 | 2375 | 2375 | 2370 | 1073 |
| 538 | 20240523 | 100500 | 1697481360 | 2375 | 2380 | 2380 | 2370 | 425 |
| 539 | 20240523 | 100400 | 1696469940 | 2370 | 2370 | 2375 | 2370 | 13202 |
| 540 | 20240523 | 100300 | 1665143160 | 2365 | 2370 | 2370 | 2365 | 7710 |
| 541 | 20240523 | 100200 | 1646907890 | 2370 | 2370 | 2370 | 2365 | 402 |
| 542 | 20240523 | 100100 | 1645955375 | 2370 | 2370 | 2370 | 2370 | 3895 |
| 543 | 20240523 | 100000 | 1636724225 | 2370 | 2365 | 2370 | 2365 | 2263 |
| 544 | 20240523 | 095900 | 1631364700 | 2365 | 2370 | 2370 | 2365 | 1915 |
| 545 | 20240523 | 095800 | 1626835455 | 2370 | 2370 | 2375 | 2370 | 2061 |
| 546 | 20240523 | 095700 | 1621950865 | 2365 | 2365 | 2365 | 2365 | 4100 |
| 547 | 20240523 | 095600 | 1612254365 | 2360 | 2370 | 2370 | 2360 | 8772 |
| 548 | 20240523 | 095500 | 1591542655 | 2370 | 2380 | 2380 | 2365 | 4773 |
| 549 | 20240523 | 095400 | 1580226870 | 2380 | 2370 | 2380 | 2370 | 3833 |
| 550 | 20240523 | 095300 | 1571125160 | 2360 | 2365 | 2370 | 2360 | 28245 |
| 551 | 20240523 | 095200 | 1504272615 | 2370 | 2370 | 2375 | 2370 | 1913 |
| 552 | 20240523 | 095100 | 1499738790 | 2375 | 2375 | 2375 | 2375 | 82 |
| 553 | 20240523 | 095000 | 1499544040 | 2375 | 2375 | 2375 | 2370 | 1151 |
| 554 | 20240523 | 094900 | 1496815415 | 2370 | 2370 | 2370 | 2370 | 4436 |
| 555 | 20240523 | 094800 | 1486302095 | 2370 | 2360 | 2370 | 2360 | 3904 |
| 556 | 20240523 | 094700 | 1477050335 | 2365 | 2360 | 2370 | 2355 | 19531 |
| 557 | 20240523 | 094600 | 1431010960 | 2370 | 2360 | 2370 | 2360 | 4631 |
| 558 | 20240523 | 094500 | 1420070180 | 2360 | 2360 | 2360 | 2355 | 17091 |
| 559 | 20240523 | 094400 | 1379745650 | 2365 | 2365 | 2365 | 2360 | 4398 |
| 560 | 20240523 | 094300 | 1369363040 | 2370 | 2370 | 2370 | 2365 | 11405 |
| 561 | 20240523 | 094200 | 1342390125 | 2370 | 2370 | 2380 | 2365 | 1944 |
| 562 | 20240523 | 094100 | 1337788155 | 2365 | 2370 | 2380 | 2365 | 17816 |
| 563 | 20240523 | 094000 | 1295535660 | 2365 | 2370 | 2370 | 2365 | 8747 |
| 564 | 20240523 | 093900 | 1274805290 | 2370 | 2370 | 2370 | 2365 | 9278 |
| 565 | 20240523 | 093800 | 1252837955 | 2370 | 2370 | 2370 | 2365 | 7968 |
| 566 | 20240523 | 093700 | 1233957425 | 2370 | 2375 | 2375 | 2370 | 4008 |
| 567 | 20240523 | 093600 | 1224456720 | 2375 | 2375 | 2375 | 2370 | 864 |
| 568 | 20240523 | 093500 | 1222404820 | 2370 | 2385 | 2385 | 2370 | 3113 |
| 569 | 20240523 | 093400 | 1215006055 | 2385 | 2375 | 2385 | 2365 | 4058 |
| 570 | 20240523 | 093300 | 1205398830 | 2380 | 2380 | 2385 | 2370 | 11844 |
| 571 | 20240523 | 093200 | 1177212900 | 2380 | 2385 | 2385 | 2380 | 3297 |
| 572 | 20240523 | 093100 | 1169365525 | 2380 | 2380 | 2385 | 2380 | 1990 |
| 573 | 20240523 | 093000 | 1164628655 | 2380 | 2390 | 2390 | 2380 | 8423 |
| 574 | 20240523 | 092900 | 1144541455 | 2390 | 2390 | 2395 | 2385 | 4006 |
| 575 | 20240523 | 092800 | 1134967120 | 2385 | 2385 | 2385 | 2380 | 2827 |
| 576 | 20240523 | 092700 | 1128227575 | 2385 | 2385 | 2385 | 2380 | 1773 |
| 577 | 20240523 | 092600 | 1123999090 | 2385 | 2380 | 2390 | 2380 | 8972 |
| 578 | 20240523 | 092500 | 1102610690 | 2380 | 2380 | 2380 | 2375 | 2647 |
| 579 | 20240523 | 092400 | 1096318765 | 2380 | 2365 | 2380 | 2365 | 8134 |
| 580 | 20240523 | 092300 | 1077023085 | 2365 | 2360 | 2375 | 2360 | 18409 |
| 581 | 20240523 | 092200 | 1033450075 | 2360 | 2360 | 2370 | 2360 | 1219 |
| 582 | 20240523 | 092100 | 1030572635 | 2360 | 2370 | 2370 | 2360 | 2567 |
| 583 | 20240523 | 092000 | 1024507205 | 2365 | 2360 | 2370 | 2360 | 3153 |
| 584 | 20240523 | 091900 | 1017051845 | 2370 | 2360 | 2370 | 2360 | 10200 |
| 585 | 20240523 | 091800 | 992943000 | 2360 | 2365 | 2375 | 2355 | 27866 |
| 586 | 20240523 | 091700 | 927053595 | 2360 | 2370 | 2370 | 2355 | 23907 |
| 587 | 20240523 | 091600 | 870705030 | 2370 | 2370 | 2375 | 2355 | 29141 |
| 588 | 20240523 | 091500 | 801908600 | 2370 | 2375 | 2375 | 2365 | 12067 |
| 589 | 20240523 | 091400 | 773336365 | 2370 | 2375 | 2380 | 2370 | 7841 |
| 590 | 20240523 | 091300 | 754731805 | 2380 | 2380 | 2380 | 2370 | 13434 |
| 591 | 20240523 | 091200 | 722823790 | 2370 | 2375 | 2380 | 2370 | 31672 |
| 592 | 20240523 | 091100 | 647534425 | 2375 | 2375 | 2385 | 2370 | 23505 |
| 593 | 20240523 | 091000 | 591724890 | 2385 | 2395 | 2410 | 2375 | 33469 |
| 594 | 20240523 | 090900 | 511971135 | 2390 | 2405 | 2410 | 2390 | 42906 |
| 595 | 20240523 | 090800 | 409073080 | 2410 | 2415 | 2420 | 2405 | 5403 |
| 596 | 20240523 | 090700 | 396069255 | 2420 | 2415 | 2420 | 2415 | 6842 |
| 597 | 20240523 | 090600 | 379539725 | 2415 | 2410 | 2415 | 2405 | 9756 |
| 598 | 20240523 | 090500 | 356049845 | 2410 | 2415 | 2415 | 2405 | 5892 |
| 599 | 20240523 | 090400 | 341841340 | 2415 | 2410 | 2420 | 2405 | 22989 |
| 600 | 20240523 | 090300 | 286344910 | 2410 | 2405 | 2415 | 2405 | 6587 |
| 601 | 20240523 | 090200 | 270490215 | 2405 | 2400 | 2420 | 2400 | 21514 |
| 602 | 20240523 | 090100 | 218580275 | 2405 | 2410 | 2410 | 2395 | 29132 |
| 603 | 20240523 | 090000 | 148648100 | 2410 | 2400 | 2420 | 2400 | 60165 |