29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240521 | 185500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 3 | 20240521 | 185400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20240521 | 185300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20240521 | 185200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20240521 | 185100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20240521 | 185000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20240521 | 184900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20240521 | 184800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20240521 | 184700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20240521 | 184600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20240521 | 184500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20240521 | 184400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20240521 | 184300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20240521 | 184200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20240521 | 184100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20240521 | 184000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20240521 | 183900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20240521 | 183800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20240521 | 183700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20240521 | 183600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20240521 | 183500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20240521 | 183400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20240521 | 183300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20240521 | 183200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20240521 | 183100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20240521 | 183000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20240521 | 182900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20240521 | 182800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20240521 | 182700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20240521 | 182600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20240521 | 182500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 33 | 20240521 | 182400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20240521 | 182300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20240521 | 182200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20240521 | 182100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20240521 | 182000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20240521 | 181900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20240521 | 181800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20240521 | 181700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20240521 | 181600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20240521 | 181500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20240521 | 181400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20240521 | 181300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20240521 | 181200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20240521 | 181100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20240521 | 181000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20240521 | 180900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20240521 | 180800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20240521 | 180700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20240521 | 180600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20240521 | 180500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20240521 | 180400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20240521 | 180300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20240521 | 180200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20240521 | 180100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20240521 | 180000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20240521 | 175900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20240521 | 175800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20240521 | 175700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20240521 | 175600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20240521 | 175500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 63 | 20240521 | 175400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20240521 | 175300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20240521 | 175200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20240521 | 175100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20240521 | 175000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20240521 | 174900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20240521 | 174800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20240521 | 174700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20240521 | 174600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20240521 | 174500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20240521 | 174400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20240521 | 174300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20240521 | 174200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20240521 | 174100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20240521 | 174000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20240521 | 173900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20240521 | 173800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20240521 | 173700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20240521 | 173600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20240521 | 173500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20240521 | 173400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20240521 | 173300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20240521 | 173200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20240521 | 173100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20240521 | 173000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20240521 | 172900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20240521 | 172800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20240521 | 172700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20240521 | 172600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20240521 | 172500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 93 | 20240521 | 172400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20240521 | 172300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20240521 | 172200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20240521 | 172100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20240521 | 172000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20240521 | 171900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20240521 | 171800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20240521 | 171700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20240521 | 171600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20240521 | 171500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20240521 | 171400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20240521 | 171300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20240521 | 171200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20240521 | 171100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20240521 | 171000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20240521 | 170900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20240521 | 170800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20240521 | 170700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20240521 | 170600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20240521 | 170500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20240521 | 170400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20240521 | 170300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20240521 | 170200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20240521 | 170100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20240521 | 170000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20240521 | 165900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20240521 | 165800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20240521 | 165700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20240521 | 165600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20240521 | 165500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 123 | 20240521 | 165400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20240521 | 165300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20240521 | 165200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20240521 | 165100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20240521 | 165000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20240521 | 164900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20240521 | 164800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20240521 | 164700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20240521 | 164600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20240521 | 164500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20240521 | 164400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20240521 | 164300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20240521 | 164200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20240521 | 164100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20240521 | 164000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20240521 | 163900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20240521 | 163800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20240521 | 163700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20240521 | 163600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20240521 | 163500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20240521 | 163400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20240521 | 163300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20240521 | 163200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20240521 | 163100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20240521 | 163000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20240521 | 162900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20240521 | 162800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20240521 | 162700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20240521 | 162600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20240521 | 162500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 153 | 20240521 | 162400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20240521 | 162300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20240521 | 162200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20240521 | 162100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20240521 | 162000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20240521 | 161900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20240521 | 161800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20240521 | 161700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20240521 | 161600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20240521 | 161500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20240521 | 161400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20240521 | 161300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20240521 | 161200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20240521 | 161100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20240521 | 161000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20240521 | 160900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20240521 | 160800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20240521 | 160700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20240521 | 160600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20240521 | 160500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20240521 | 160400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20240521 | 160300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20240521 | 160200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20240521 | 160100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20240521 | 160000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20240521 | 155900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20240521 | 155800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20240521 | 155700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20240521 | 155600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20240521 | 155500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 183 | 20240521 | 155400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20240521 | 155300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20240521 | 155200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20240521 | 155100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20240521 | 155000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20240521 | 154900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20240521 | 154800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20240521 | 154700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20240521 | 154600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20240521 | 154500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20240521 | 154400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20240521 | 154300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20240521 | 154200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20240521 | 154100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20240521 | 154000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20240521 | 153900 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20240521 | 153800 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20240521 | 153700 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20240521 | 153600 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20240521 | 153500 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20240521 | 153400 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20240521 | 153300 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20240521 | 153200 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20240521 | 153100 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20240521 | 153000 | 2020554565 | 2265 | 2265 | 2265 | 2265 | 14730 |
| 208 | 20240521 | 152900 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 209 | 20240521 | 152800 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 210 | 20240521 | 152700 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 211 | 20240521 | 152600 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 212 | 20240521 | 152500 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 213 | 20240521 | 152400 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 214 | 20240521 | 152300 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 215 | 20240521 | 152200 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 216 | 20240521 | 152100 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 217 | 20240521 | 152000 | 1987191115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 218 | 20240521 | 151900 | 1987191115 | 2255 | 2255 | 2255 | 2245 | 3047 |
| 219 | 20240521 | 151800 | 1980339900 | 2255 | 2255 | 2255 | 2245 | 1617 |
| 220 | 20240521 | 151700 | 1976702425 | 2255 | 2250 | 2255 | 2245 | 3789 |
| 221 | 20240521 | 151600 | 1968189840 | 2255 | 2255 | 2255 | 2250 | 894 |
| 222 | 20240521 | 151500 | 1966178065 | 2255 | 2250 | 2255 | 2250 | 703 |
| 223 | 20240521 | 151400 | 1964596305 | 2255 | 2250 | 2255 | 2250 | 444 |
| 224 | 20240521 | 151300 | 1963597300 | 2250 | 2250 | 2255 | 2250 | 2863 |
| 225 | 20240521 | 151200 | 1957145650 | 2255 | 2250 | 2255 | 2250 | 1802 |
| 226 | 20240521 | 151100 | 1953091140 | 2255 | 2255 | 2255 | 2255 | 2 |
| 227 | 20240521 | 151000 | 1953086630 | 2255 | 2250 | 2260 | 2250 | 396 |
| 228 | 20240521 | 150900 | 1952195540 | 2260 | 2255 | 2260 | 2255 | 301 |
| 229 | 20240521 | 150800 | 1951516780 | 2260 | 2260 | 2260 | 2260 | 1 |
| 230 | 20240521 | 150700 | 1951514520 | 2260 | 2250 | 2260 | 2250 | 291 |
| 231 | 20240521 | 150600 | 1950857750 | 2260 | 2260 | 2260 | 2250 | 210 |
| 232 | 20240521 | 150500 | 1950383190 | 2260 | 2250 | 2260 | 2250 | 209 |
| 233 | 20240521 | 150400 | 1949912240 | 2260 | 2265 | 2265 | 2260 | 3496 |
| 234 | 20240521 | 150300 | 1942010265 | 2265 | 2265 | 2265 | 2260 | 1273 |
| 235 | 20240521 | 150200 | 1939128420 | 2265 | 2265 | 2265 | 2260 | 584 |
| 236 | 20240521 | 150100 | 1937808275 | 2260 | 2260 | 2260 | 2250 | 1025 |
| 237 | 20240521 | 150000 | 1935491825 | 2260 | 2260 | 2260 | 2260 | 33 |
| 238 | 20240521 | 145900 | 1935417245 | 2260 | 2265 | 2265 | 2250 | 3675 |
| 239 | 20240521 | 145800 | 1927122525 | 2265 | 2260 | 2265 | 2260 | 1210 |
| 240 | 20240521 | 145700 | 1924387905 | 2250 | 2250 | 2250 | 2250 | 1 |
| 241 | 20240521 | 145600 | 1924385655 | 2260 | 2260 | 2260 | 2260 | 67 |
| 242 | 20240521 | 145500 | 1924234235 | 2250 | 2250 | 2250 | 2250 | 1 |
| 243 | 20240521 | 145400 | 1924231985 | 2250 | 2260 | 2265 | 2250 | 11387 |
| 244 | 20240521 | 145300 | 1898568210 | 2265 | 2265 | 2265 | 2260 | 2958 |
| 245 | 20240521 | 145200 | 1891868840 | 2265 | 2265 | 2265 | 2265 | 397 |
| 246 | 20240521 | 145100 | 1890969635 | 2270 | 2265 | 2270 | 2265 | 522 |
| 247 | 20240521 | 145000 | 1889786915 | 2265 | 2265 | 2265 | 2265 | 2173 |
| 248 | 20240521 | 144900 | 1884865070 | 2270 | 2265 | 2270 | 2265 | 105 |
| 249 | 20240521 | 144800 | 1884627220 | 2265 | 2265 | 2270 | 2265 | 752 |
| 250 | 20240521 | 144700 | 1882923915 | 2265 | 2265 | 2265 | 2260 | 651 |
| 251 | 20240521 | 144600 | 1881449405 | 2265 | 2260 | 2265 | 2260 | 30 |
| 252 | 20240521 | 144500 | 1881381475 | 2265 | 2265 | 2265 | 2265 | 79 |
| 253 | 20240521 | 144400 | 1881202540 | 2265 | 2260 | 2265 | 2260 | 4171 |
| 254 | 20240521 | 144300 | 1871758580 | 2260 | 2260 | 2260 | 2260 | 604 |
| 255 | 20240521 | 144200 | 1870393540 | 2265 | 2265 | 2265 | 2265 | 275 |
| 256 | 20240521 | 144100 | 1869770665 | 2265 | 2265 | 2265 | 2255 | 5666 |
| 257 | 20240521 | 144000 | 1856967360 | 2265 | 2260 | 2270 | 2260 | 22039 |
| 258 | 20240521 | 143900 | 1807136315 | 2260 | 2260 | 2260 | 2255 | 2004 |
| 259 | 20240521 | 143800 | 1802607280 | 2255 | 2255 | 2255 | 2255 | 803 |
| 260 | 20240521 | 143700 | 1800796515 | 2255 | 2255 | 2255 | 2255 | 2 |
| 261 | 20240521 | 143600 | 1800792005 | 2255 | 2255 | 2255 | 2255 | 101 |
| 262 | 20240521 | 143500 | 1800564250 | 2255 | 2260 | 2260 | 2255 | 237 |
| 263 | 20240521 | 143400 | 1800029640 | 2260 | 2250 | 2260 | 2250 | 2096 |
| 264 | 20240521 | 143300 | 1795297910 | 2250 | 2255 | 2255 | 2250 | 1112 |
| 265 | 20240521 | 143200 | 1792790390 | 2255 | 2260 | 2260 | 2255 | 1057 |
| 266 | 20240521 | 143100 | 1790406570 | 2260 | 2250 | 2260 | 2250 | 508 |
| 267 | 20240521 | 143000 | 1789261030 | 2255 | 2255 | 2255 | 2255 | 3958 |
| 268 | 20240521 | 142900 | 1780335740 | 2255 | 2250 | 2255 | 2250 | 4860 |
| 269 | 20240521 | 142800 | 1769399915 | 2250 | 2250 | 2250 | 2250 | 173 |
| 270 | 20240521 | 142700 | 1769010665 | 2250 | 2255 | 2255 | 2250 | 323 |
| 271 | 20240521 | 142600 | 1768283415 | 2250 | 2250 | 2250 | 2250 | 0 |
| 272 | 20240521 | 142500 | 1768283415 | 2250 | 2250 | 2250 | 2250 | 200 |
| 273 | 20240521 | 142400 | 1767833415 | 2250 | 2250 | 2250 | 2250 | 0 |
| 274 | 20240521 | 142300 | 1767833415 | 2250 | 2250 | 2250 | 2250 | 3660 |
| 275 | 20240521 | 142200 | 1759598415 | 2250 | 2250 | 2250 | 2250 | 702 |
| 276 | 20240521 | 142100 | 1758018915 | 2250 | 2250 | 2255 | 2250 | 3044 |
| 277 | 20240521 | 142000 | 1751169695 | 2250 | 2245 | 2250 | 2245 | 1118 |
| 278 | 20240521 | 141900 | 1748659780 | 2250 | 2250 | 2250 | 2250 | 8 |
| 279 | 20240521 | 141800 | 1748641780 | 2245 | 2245 | 2245 | 2245 | 710 |
| 280 | 20240521 | 141700 | 1747047830 | 2250 | 2250 | 2250 | 2250 | 2512 |
| 281 | 20240521 | 141600 | 1741395830 | 2250 | 2250 | 2250 | 2250 | 191 |
| 282 | 20240521 | 141500 | 1740966080 | 2250 | 2255 | 2255 | 2250 | 400 |
| 283 | 20240521 | 141400 | 1740065580 | 2250 | 2250 | 2250 | 2250 | 2000 |
| 284 | 20240521 | 141300 | 1735565580 | 2255 | 2255 | 2255 | 2255 | 0 |
| 285 | 20240521 | 141200 | 1735565580 | 2255 | 2255 | 2255 | 2255 | 500 |
| 286 | 20240521 | 141100 | 1734438080 | 2255 | 2255 | 2255 | 2255 | 22 |
| 287 | 20240521 | 141000 | 1734388470 | 2245 | 2250 | 2250 | 2245 | 960 |
| 288 | 20240521 | 140900 | 1732228520 | 2255 | 2255 | 2255 | 2255 | 4 |
| 289 | 20240521 | 140800 | 1732219500 | 2255 | 2260 | 2260 | 2255 | 252 |
| 290 | 20240521 | 140700 | 1731650980 | 2255 | 2255 | 2255 | 2255 | 1226 |
| 291 | 20240521 | 140600 | 1728886350 | 2255 | 2255 | 2255 | 2245 | 1794 |
| 292 | 20240521 | 140500 | 1724842925 | 2255 | 2255 | 2255 | 2245 | 255 |
| 293 | 20240521 | 140400 | 1724268600 | 2250 | 2250 | 2250 | 2250 | 747 |
| 294 | 20240521 | 140300 | 1722587850 | 2250 | 2250 | 2250 | 2250 | 709 |
| 295 | 20240521 | 140200 | 1720992600 | 2250 | 2245 | 2250 | 2245 | 194 |
| 296 | 20240521 | 140100 | 1720556350 | 2250 | 2245 | 2250 | 2245 | 296 |
| 297 | 20240521 | 140000 | 1719891820 | 2250 | 2255 | 2255 | 2245 | 835 |
| 298 | 20240521 | 135900 | 1718015705 | 2255 | 2255 | 2255 | 2250 | 917 |
| 299 | 20240521 | 135800 | 1715952425 | 2255 | 2255 | 2255 | 2250 | 1206 |
| 300 | 20240521 | 135700 | 1713238895 | 2260 | 2250 | 2260 | 2250 | 772 |
| 301 | 20240521 | 135600 | 1711501595 | 2260 | 2260 | 2260 | 2260 | 70 |
| 302 | 20240521 | 135500 | 1711343395 | 2260 | 2260 | 2260 | 2250 | 332 |
| 303 | 20240521 | 135400 | 1710595205 | 2265 | 2250 | 2265 | 2250 | 10878 |
| 304 | 20240521 | 135300 | 1686043070 | 2255 | 2250 | 2255 | 2250 | 214 |
| 305 | 20240521 | 135200 | 1685561560 | 2255 | 2250 | 2255 | 2250 | 1876 |
| 306 | 20240521 | 135100 | 1681340550 | 2250 | 2250 | 2250 | 2250 | 252 |
| 307 | 20240521 | 135000 | 1680773550 | 2255 | 2250 | 2255 | 2250 | 2696 |
| 308 | 20240521 | 134900 | 1674707525 | 2255 | 2250 | 2255 | 2245 | 1471 |
| 309 | 20240521 | 134800 | 1671404835 | 2250 | 2245 | 2260 | 2245 | 7561 |
| 310 | 20240521 | 134700 | 1654370390 | 2245 | 2245 | 2245 | 2240 | 212 |
| 311 | 20240521 | 134600 | 1653895450 | 2245 | 2240 | 2245 | 2240 | 6207 |
| 312 | 20240521 | 134500 | 1639984445 | 2240 | 2225 | 2240 | 2225 | 15917 |
| 313 | 20240521 | 134400 | 1604484490 | 2220 | 2220 | 2220 | 2220 | 0 |
| 314 | 20240521 | 134300 | 1604484490 | 2220 | 2220 | 2220 | 2220 | 1 |
| 315 | 20240521 | 134200 | 1604482270 | 2225 | 2225 | 2225 | 2225 | 2 |
| 316 | 20240521 | 134100 | 1604477820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 317 | 20240521 | 134000 | 1604477820 | 2225 | 2220 | 2225 | 2220 | 264 |
| 318 | 20240521 | 133900 | 1603891730 | 2225 | 2225 | 2225 | 2225 | 0 |
| 319 | 20240521 | 133800 | 1603891730 | 2225 | 2225 | 2225 | 2225 | 148 |
| 320 | 20240521 | 133700 | 1603562430 | 2230 | 2230 | 2230 | 2230 | 8 |
| 321 | 20240521 | 133600 | 1603544590 | 2225 | 2225 | 2225 | 2225 | 1910 |
| 322 | 20240521 | 133500 | 1599294840 | 2220 | 2225 | 2225 | 2220 | 188 |
| 323 | 20240521 | 133400 | 1598876985 | 2225 | 2225 | 2225 | 2225 | 0 |
| 324 | 20240521 | 133300 | 1598876985 | 2225 | 2225 | 2225 | 2225 | 4495 |
| 325 | 20240521 | 133200 | 1588875610 | 2225 | 2225 | 2225 | 2225 | 0 |
| 326 | 20240521 | 133100 | 1588875610 | 2225 | 2225 | 2225 | 2225 | 0 |
| 327 | 20240521 | 133000 | 1588875610 | 2225 | 2225 | 2225 | 2225 | 202 |
| 328 | 20240521 | 132900 | 1588426160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 329 | 20240521 | 132800 | 1588426160 | 2225 | 2225 | 2225 | 2225 | 0 |
| 330 | 20240521 | 132700 | 1588426160 | 2225 | 2225 | 2225 | 2225 | 3 |
| 331 | 20240521 | 132600 | 1588419485 | 2225 | 2220 | 2225 | 2220 | 32 |
| 332 | 20240521 | 132500 | 1588348290 | 2225 | 2225 | 2225 | 2225 | 54 |
| 333 | 20240521 | 132400 | 1588228140 | 2225 | 2225 | 2225 | 2225 | 2 |
| 334 | 20240521 | 132300 | 1588223690 | 2220 | 2220 | 2220 | 2220 | 500 |
| 335 | 20240521 | 132200 | 1587113690 | 2225 | 2225 | 2225 | 2225 | 0 |
| 336 | 20240521 | 132100 | 1587113690 | 2225 | 2225 | 2225 | 2225 | 900 |
| 337 | 20240521 | 132000 | 1585111190 | 2225 | 2225 | 2225 | 2225 | 63 |
| 338 | 20240521 | 131900 | 1584971015 | 2230 | 2230 | 2230 | 2230 | 0 |
| 339 | 20240521 | 131800 | 1584971015 | 2230 | 2230 | 2230 | 2230 | 2 |
| 340 | 20240521 | 131700 | 1584966555 | 2225 | 2225 | 2225 | 2225 | 500 |
| 341 | 20240521 | 131600 | 1583854055 | 2225 | 2225 | 2225 | 2225 | 0 |
| 342 | 20240521 | 131500 | 1583854055 | 2225 | 2225 | 2225 | 2225 | 0 |
| 343 | 20240521 | 131400 | 1583854055 | 2225 | 2225 | 2225 | 2225 | 0 |
| 344 | 20240521 | 131300 | 1583854055 | 2225 | 2225 | 2230 | 2225 | 10090 |
| 345 | 20240521 | 131200 | 1561379680 | 2230 | 2230 | 2230 | 2230 | 3 |
| 346 | 20240521 | 131100 | 1561372990 | 2230 | 2230 | 2230 | 2230 | 101 |
| 347 | 20240521 | 131000 | 1561147760 | 2235 | 2230 | 2235 | 2230 | 404 |
| 348 | 20240521 | 130900 | 1560246435 | 2230 | 2235 | 2235 | 2230 | 1998 |
| 349 | 20240521 | 130800 | 1555785405 | 2235 | 2235 | 2235 | 2230 | 117 |
| 350 | 20240521 | 130700 | 1555524025 | 2235 | 2245 | 2245 | 2235 | 1552 |
| 351 | 20240521 | 130600 | 1552054060 | 2240 | 2235 | 2240 | 2235 | 846 |
| 352 | 20240521 | 130500 | 1550162220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 353 | 20240521 | 130400 | 1550162220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 354 | 20240521 | 130300 | 1550162220 | 2235 | 2235 | 2235 | 2235 | 1713 |
| 355 | 20240521 | 130200 | 1546333665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 356 | 20240521 | 130100 | 1546333665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 357 | 20240521 | 130000 | 1546333665 | 2245 | 2245 | 2245 | 2245 | 2 |
| 358 | 20240521 | 125900 | 1546329175 | 2240 | 2240 | 2240 | 2240 | 92 |
| 359 | 20240521 | 125800 | 1546123095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 360 | 20240521 | 125700 | 1546123095 | 2240 | 2240 | 2240 | 2240 | 0 |
| 361 | 20240521 | 125600 | 1546123095 | 2240 | 2240 | 2240 | 2240 | 3 |
| 362 | 20240521 | 125500 | 1546116375 | 2240 | 2240 | 2240 | 2240 | 48 |
| 363 | 20240521 | 125400 | 1546008855 | 2245 | 2240 | 2245 | 2240 | 154 |
| 364 | 20240521 | 125300 | 1545663625 | 2240 | 2240 | 2240 | 2240 | 697 |
| 365 | 20240521 | 125200 | 1544102345 | 2240 | 2240 | 2240 | 2240 | 0 |
| 366 | 20240521 | 125100 | 1544102345 | 2240 | 2240 | 2240 | 2240 | 1 |
| 367 | 20240521 | 125000 | 1544100105 | 2235 | 2235 | 2235 | 2235 | 831 |
| 368 | 20240521 | 124900 | 1542242820 | 2235 | 2240 | 2240 | 2235 | 103 |
| 369 | 20240521 | 124800 | 1542012600 | 2245 | 2245 | 2245 | 2240 | 1062 |
| 370 | 20240521 | 124700 | 1539632210 | 2245 | 2245 | 2245 | 2245 | 0 |
| 371 | 20240521 | 124600 | 1539632210 | 2245 | 2245 | 2245 | 2245 | 51 |
| 372 | 20240521 | 124500 | 1539517715 | 2245 | 2250 | 2250 | 2245 | 678 |
| 373 | 20240521 | 124400 | 1537994420 | 2250 | 2240 | 2250 | 2240 | 2 |
| 374 | 20240521 | 124300 | 1537989930 | 2235 | 2235 | 2235 | 2235 | 0 |
| 375 | 20240521 | 124200 | 1537989930 | 2235 | 2235 | 2240 | 2235 | 1869 |
| 376 | 20240521 | 124100 | 1533812705 | 2240 | 2240 | 2250 | 2240 | 5918 |
| 377 | 20240521 | 124000 | 1520555355 | 2245 | 2245 | 2245 | 2245 | 0 |
| 378 | 20240521 | 123900 | 1520555355 | 2245 | 2235 | 2245 | 2235 | 2163 |
| 379 | 20240521 | 123800 | 1515701955 | 2240 | 2240 | 2240 | 2240 | 0 |
| 380 | 20240521 | 123700 | 1515701955 | 2240 | 2240 | 2240 | 2240 | 0 |
| 381 | 20240521 | 123600 | 1515701955 | 2240 | 2235 | 2245 | 2235 | 406 |
| 382 | 20240521 | 123500 | 1514794505 | 2245 | 2245 | 2245 | 2240 | 544 |
| 383 | 20240521 | 123400 | 1513573230 | 2250 | 2250 | 2250 | 2250 | 2 |
| 384 | 20240521 | 123300 | 1513568730 | 2255 | 2245 | 2255 | 2245 | 2746 |
| 385 | 20240521 | 123200 | 1507394090 | 2245 | 2235 | 2245 | 2235 | 1001 |
| 386 | 20240521 | 123100 | 1505156845 | 2250 | 2245 | 2250 | 2245 | 1728 |
| 387 | 20240521 | 123000 | 1501277340 | 2235 | 2235 | 2240 | 2235 | 1697 |
| 388 | 20240521 | 122900 | 1497478570 | 2235 | 2235 | 2235 | 2235 | 8 |
| 389 | 20240521 | 122800 | 1497460690 | 2225 | 2225 | 2225 | 2225 | 0 |
| 390 | 20240521 | 122700 | 1497460690 | 2225 | 2225 | 2225 | 2225 | 0 |
| 391 | 20240521 | 122600 | 1497460690 | 2225 | 2225 | 2225 | 2225 | 5 |
| 392 | 20240521 | 122500 | 1497449565 | 2240 | 2240 | 2240 | 2240 | 66 |
| 393 | 20240521 | 122400 | 1497301725 | 2240 | 2225 | 2240 | 2220 | 948 |
| 394 | 20240521 | 122300 | 1495180595 | 2240 | 2230 | 2240 | 2230 | 906 |
| 395 | 20240521 | 122200 | 1493156385 | 2230 | 2230 | 2230 | 2230 | 1 |
| 396 | 20240521 | 122100 | 1493154155 | 2230 | 2230 | 2230 | 2230 | 0 |
| 397 | 20240521 | 122000 | 1493154155 | 2230 | 2220 | 2230 | 2215 | 2807 |
| 398 | 20240521 | 121900 | 1486922415 | 2220 | 2220 | 2220 | 2220 | 0 |
| 399 | 20240521 | 121800 | 1486922415 | 2220 | 2220 | 2220 | 2220 | 21 |
| 400 | 20240521 | 121700 | 1486875795 | 2230 | 2220 | 2230 | 2220 | 40 |
| 401 | 20240521 | 121600 | 1486786725 | 2220 | 2220 | 2220 | 2220 | 0 |
| 402 | 20240521 | 121500 | 1486786725 | 2220 | 2220 | 2220 | 2220 | 55 |
| 403 | 20240521 | 121400 | 1486664625 | 2220 | 2220 | 2220 | 2220 | 332 |
| 404 | 20240521 | 121300 | 1485927585 | 2230 | 2230 | 2230 | 2230 | 100 |
| 405 | 20240521 | 121200 | 1485704585 | 2230 | 2230 | 2230 | 2230 | 2 |
| 406 | 20240521 | 121100 | 1485700125 | 2230 | 2230 | 2230 | 2230 | 53 |
| 407 | 20240521 | 121000 | 1485581935 | 2230 | 2220 | 2230 | 2215 | 247 |
| 408 | 20240521 | 120900 | 1485033235 | 2225 | 2225 | 2225 | 2225 | 24 |
| 409 | 20240521 | 120800 | 1484979835 | 2220 | 2225 | 2225 | 2220 | 412 |
| 410 | 20240521 | 120700 | 1484065135 | 2225 | 2225 | 2225 | 2225 | 150 |
| 411 | 20240521 | 120600 | 1483731385 | 2225 | 2225 | 2225 | 2225 | 2 |
| 412 | 20240521 | 120500 | 1483726935 | 2225 | 2225 | 2225 | 2225 | 52 |
| 413 | 20240521 | 120400 | 1483611235 | 2225 | 2225 | 2225 | 2225 | 20 |
| 414 | 20240521 | 120300 | 1483566735 | 2225 | 2225 | 2225 | 2225 | 50 |
| 415 | 20240521 | 120200 | 1483455485 | 2225 | 2225 | 2225 | 2225 | 100 |
| 416 | 20240521 | 120100 | 1483232985 | 2225 | 2225 | 2225 | 2225 | 0 |
| 417 | 20240521 | 120000 | 1483232985 | 2225 | 2225 | 2225 | 2225 | 4 |
| 418 | 20240521 | 115900 | 1483224085 | 2225 | 2225 | 2225 | 2225 | 503 |
| 419 | 20240521 | 115800 | 1482104910 | 2220 | 2220 | 2220 | 2220 | 0 |
| 420 | 20240521 | 115700 | 1482104910 | 2220 | 2220 | 2220 | 2220 | 1 |
| 421 | 20240521 | 115600 | 1482102690 | 2225 | 2225 | 2225 | 2225 | 0 |
| 422 | 20240521 | 115500 | 1482102690 | 2225 | 2230 | 2230 | 2225 | 447 |
| 423 | 20240521 | 115400 | 1481107865 | 2230 | 2230 | 2230 | 2230 | 2 |
| 424 | 20240521 | 115300 | 1481103405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 425 | 20240521 | 115200 | 1481103405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 426 | 20240521 | 115100 | 1481103405 | 2215 | 2215 | 2215 | 2215 | 0 |
| 427 | 20240521 | 115000 | 1481103405 | 2215 | 2230 | 2230 | 2215 | 25 |
| 428 | 20240521 | 114900 | 1481047925 | 2215 | 2230 | 2230 | 2215 | 72 |
| 429 | 20240521 | 114800 | 1480888430 | 2230 | 2230 | 2230 | 2215 | 151 |
| 430 | 20240521 | 114700 | 1480552380 | 2230 | 2230 | 2230 | 2230 | 100 |
| 431 | 20240521 | 114600 | 1480329380 | 2230 | 2230 | 2230 | 2220 | 152 |
| 432 | 20240521 | 114500 | 1479990480 | 2230 | 2230 | 2230 | 2230 | 1 |
| 433 | 20240521 | 114400 | 1479988250 | 2220 | 2220 | 2220 | 2220 | 80 |
| 434 | 20240521 | 114300 | 1479810650 | 2230 | 2225 | 2230 | 2220 | 252 |
| 435 | 20240521 | 114200 | 1479250040 | 2225 | 2225 | 2225 | 2225 | 14 |
| 436 | 20240521 | 114100 | 1479218890 | 2225 | 2225 | 2225 | 2225 | 20 |
| 437 | 20240521 | 114000 | 1479174390 | 2225 | 2225 | 2225 | 2225 | 40 |
| 438 | 20240521 | 113900 | 1479085390 | 2225 | 2215 | 2225 | 2215 | 1908 |
| 439 | 20240521 | 113800 | 1474859050 | 2215 | 2215 | 2215 | 2215 | 923 |
| 440 | 20240521 | 113700 | 1472814605 | 2220 | 2220 | 2220 | 2220 | 1 |
| 441 | 20240521 | 113600 | 1472812385 | 2220 | 2220 | 2220 | 2220 | 56 |
| 442 | 20240521 | 113500 | 1472688065 | 2205 | 2210 | 2210 | 2205 | 1900 |
| 443 | 20240521 | 113400 | 1468498065 | 2210 | 2210 | 2210 | 2210 | 110 |
| 444 | 20240521 | 113300 | 1468254965 | 2210 | 2210 | 2210 | 2210 | 0 |
| 445 | 20240521 | 113200 | 1468254965 | 2210 | 2210 | 2210 | 2210 | 64 |
| 446 | 20240521 | 113100 | 1468113525 | 2220 | 2225 | 2225 | 2220 | 21 |
| 447 | 20240521 | 113000 | 1468066900 | 2205 | 2230 | 2230 | 2205 | 2003 |
| 448 | 20240521 | 112900 | 1463649870 | 2210 | 2210 | 2230 | 2210 | 5647 |
| 449 | 20240521 | 112800 | 1451169980 | 2230 | 2220 | 2230 | 2215 | 2595 |
| 450 | 20240521 | 112700 | 1445421940 | 2220 | 2220 | 2220 | 2220 | 100 |
| 451 | 20240521 | 112600 | 1445199940 | 2235 | 2230 | 2235 | 2220 | 800 |
| 452 | 20240521 | 112500 | 1443420925 | 2230 | 2225 | 2230 | 2225 | 593 |
| 453 | 20240521 | 112400 | 1442101135 | 2230 | 2240 | 2240 | 2230 | 816 |
| 454 | 20240521 | 112300 | 1440280345 | 2230 | 2240 | 2240 | 2230 | 80 |
| 455 | 20240521 | 112200 | 1440101445 | 2240 | 2235 | 2240 | 2235 | 1030 |
| 456 | 20240521 | 112100 | 1437799260 | 2235 | 2235 | 2235 | 2235 | 2040 |
| 457 | 20240521 | 112000 | 1433239860 | 2235 | 2230 | 2235 | 2230 | 2794 |
| 458 | 20240521 | 111900 | 1427009230 | 2230 | 2215 | 2230 | 2215 | 6646 |
| 459 | 20240521 | 111800 | 1412219880 | 2220 | 2215 | 2220 | 2215 | 301 |
| 460 | 20240521 | 111700 | 1411552660 | 2220 | 2220 | 2220 | 2220 | 31 |
| 461 | 20240521 | 111600 | 1411483840 | 2220 | 2220 | 2220 | 2220 | 54 |
| 462 | 20240521 | 111500 | 1411363960 | 2215 | 2215 | 2215 | 2215 | 104 |
| 463 | 20240521 | 111400 | 1411133600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 464 | 20240521 | 111300 | 1411133600 | 2220 | 2220 | 2220 | 2220 | 0 |
| 465 | 20240521 | 111200 | 1411133600 | 2220 | 2220 | 2220 | 2220 | 5 |
| 466 | 20240521 | 111100 | 1411122500 | 2220 | 2220 | 2220 | 2220 | 45 |
| 467 | 20240521 | 111000 | 1411022600 | 2220 | 2220 | 2220 | 2220 | 500 |
| 468 | 20240521 | 110900 | 1409912600 | 2220 | 2215 | 2220 | 2215 | 3923 |
| 469 | 20240521 | 110800 | 1401213530 | 2215 | 2215 | 2215 | 2215 | 1 |
| 470 | 20240521 | 110700 | 1401211315 | 2210 | 2210 | 2215 | 2200 | 2349 |
| 471 | 20240521 | 110600 | 1396036195 | 2220 | 2220 | 2220 | 2215 | 43 |
| 472 | 20240521 | 110500 | 1395940845 | 2220 | 2215 | 2220 | 2215 | 252 |
| 473 | 20240521 | 110400 | 1395381515 | 2220 | 2215 | 2220 | 2215 | 160 |
| 474 | 20240521 | 110300 | 1395026615 | 2215 | 2210 | 2215 | 2205 | 574 |
| 475 | 20240521 | 110200 | 1393757995 | 2210 | 2210 | 2210 | 2210 | 100 |
| 476 | 20240521 | 110100 | 1393536995 | 2205 | 2205 | 2205 | 2205 | 50 |
| 477 | 20240521 | 110000 | 1393426745 | 2210 | 2205 | 2210 | 2205 | 623 |
| 478 | 20240521 | 105900 | 1392049985 | 2200 | 2205 | 2205 | 2200 | 1500 |
| 479 | 20240521 | 105800 | 1388747550 | 2210 | 2205 | 2210 | 2205 | 2013 |
| 480 | 20240521 | 105700 | 1384298885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 481 | 20240521 | 105600 | 1384298885 | 2205 | 2205 | 2205 | 2205 | 0 |
| 482 | 20240521 | 105500 | 1384298885 | 2205 | 2205 | 2205 | 2205 | 489 |
| 483 | 20240521 | 105400 | 1383220640 | 2200 | 2200 | 2200 | 2200 | 594 |
| 484 | 20240521 | 105300 | 1381913840 | 2205 | 2205 | 2205 | 2205 | 0 |
| 485 | 20240521 | 105200 | 1381913840 | 2205 | 2195 | 2205 | 2195 | 885 |
| 486 | 20240521 | 105100 | 1379971255 | 2195 | 2205 | 2205 | 2190 | 3009 |
| 487 | 20240521 | 105000 | 1373381420 | 2190 | 2195 | 2195 | 2190 | 11956 |
| 488 | 20240521 | 104900 | 1347162520 | 2200 | 2195 | 2200 | 2195 | 86 |
| 489 | 20240521 | 104800 | 1346973745 | 2200 | 2195 | 2200 | 2195 | 1633 |
| 490 | 20240521 | 104700 | 1343381175 | 2200 | 2205 | 2205 | 2200 | 9261 |
| 491 | 20240521 | 104600 | 1322995750 | 2210 | 2210 | 2210 | 2210 | 200 |
| 492 | 20240521 | 104500 | 1322553750 | 2210 | 2210 | 2220 | 2210 | 904 |
| 493 | 20240521 | 104400 | 1320554960 | 2205 | 2205 | 2205 | 2205 | 0 |
| 494 | 20240521 | 104300 | 1320554960 | 2205 | 2205 | 2205 | 2205 | 0 |
| 495 | 20240521 | 104200 | 1320554960 | 2205 | 2200 | 2210 | 2200 | 545 |
| 496 | 20240521 | 104100 | 1319353600 | 2200 | 2210 | 2210 | 2200 | 9381 |
| 497 | 20240521 | 104000 | 1298684995 | 2210 | 2210 | 2210 | 2210 | 4321 |
| 498 | 20240521 | 103900 | 1289135585 | 2210 | 2210 | 2210 | 2210 | 100 |
| 499 | 20240521 | 103800 | 1288914585 | 2220 | 2215 | 2220 | 2210 | 2307 |
| 500 | 20240521 | 103700 | 1283812645 | 2215 | 2215 | 2215 | 2215 | 20 |
| 501 | 20240521 | 103600 | 1283768345 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 502 | 20240521 | 103500 | 1281553345 | 2215 | 2215 | 2215 | 2215 | 36 |
| 503 | 20240521 | 103400 | 1281473605 | 2215 | 2215 | 2215 | 2215 | 1137 |
| 504 | 20240521 | 103300 | 1278955150 | 2215 | 2215 | 2215 | 2215 | 1184 |
| 505 | 20240521 | 103200 | 1276332590 | 2210 | 2215 | 2215 | 2210 | 2811 |
| 506 | 20240521 | 103100 | 1270109780 | 2215 | 2215 | 2215 | 2215 | 1500 |
| 507 | 20240521 | 103000 | 1266787280 | 2225 | 2225 | 2225 | 2225 | 1 |
| 508 | 20240521 | 102900 | 1266785055 | 2215 | 2225 | 2225 | 2215 | 511 |
| 509 | 20240521 | 102800 | 1265653090 | 2230 | 2230 | 2230 | 2230 | 80 |
| 510 | 20240521 | 102700 | 1265474690 | 2230 | 2215 | 2230 | 2210 | 3078 |
| 511 | 20240521 | 102600 | 1258657225 | 2220 | 2220 | 2220 | 2220 | 567 |
| 512 | 20240521 | 102500 | 1257398485 | 2220 | 2210 | 2220 | 2210 | 1233 |
| 513 | 20240521 | 102400 | 1254661540 | 2220 | 2220 | 2220 | 2210 | 2375 |
| 514 | 20240521 | 102300 | 1249400975 | 2220 | 2220 | 2220 | 2220 | 190 |
| 515 | 20240521 | 102200 | 1248979175 | 2220 | 2215 | 2220 | 2215 | 322 |
| 516 | 20240521 | 102100 | 1248265835 | 2220 | 2230 | 2230 | 2220 | 4973 |
| 517 | 20240521 | 102000 | 1237225675 | 2235 | 2225 | 2235 | 2225 | 421 |
| 518 | 20240521 | 101900 | 1236288790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 519 | 20240521 | 101800 | 1236288790 | 2230 | 2235 | 2235 | 2230 | 201 |
| 520 | 20240521 | 101700 | 1235840555 | 2230 | 2235 | 2235 | 2230 | 540 |
| 521 | 20240521 | 101600 | 1234634655 | 2235 | 2230 | 2235 | 2230 | 571 |
| 522 | 20240521 | 101500 | 1233358630 | 2225 | 2225 | 2225 | 2225 | 366 |
| 523 | 20240521 | 101400 | 1232544280 | 2225 | 2230 | 2230 | 2225 | 6981 |
| 524 | 20240521 | 101300 | 1217002315 | 2235 | 2230 | 2235 | 2230 | 202 |
| 525 | 20240521 | 101200 | 1216551345 | 2230 | 2235 | 2235 | 2230 | 287 |
| 526 | 20240521 | 101100 | 1215910485 | 2235 | 2230 | 2235 | 2230 | 2497 |
| 527 | 20240521 | 101000 | 1210342110 | 2235 | 2235 | 2235 | 2230 | 113 |
| 528 | 20240521 | 100900 | 1210089560 | 2240 | 2230 | 2240 | 2230 | 105 |
| 529 | 20240521 | 100800 | 1209854410 | 2240 | 2230 | 2240 | 2225 | 1744 |
| 530 | 20240521 | 100700 | 1205967270 | 2230 | 2230 | 2230 | 2230 | 1956 |
| 531 | 20240521 | 100600 | 1201605390 | 2240 | 2240 | 2240 | 2230 | 373 |
| 532 | 20240521 | 100500 | 1200773110 | 2240 | 2240 | 2240 | 2240 | 334 |
| 533 | 20240521 | 100400 | 1200024950 | 2230 | 2235 | 2240 | 2230 | 1950 |
| 534 | 20240521 | 100300 | 1195666085 | 2240 | 2245 | 2250 | 2240 | 8284 |
| 535 | 20240521 | 100200 | 1177084885 | 2250 | 2245 | 2255 | 2245 | 911 |
| 536 | 20240521 | 100100 | 1175035130 | 2250 | 2250 | 2255 | 2250 | 2346 |
| 537 | 20240521 | 100000 | 1169756620 | 2255 | 2250 | 2255 | 2240 | 3366 |
| 538 | 20240521 | 095900 | 1162208080 | 2255 | 2270 | 2270 | 2250 | 4212 |
| 539 | 20240521 | 095800 | 1152690015 | 2270 | 2265 | 2275 | 2260 | 6713 |
| 540 | 20240521 | 095700 | 1137463815 | 2265 | 2265 | 2270 | 2260 | 7949 |
| 541 | 20240521 | 095600 | 1119467660 | 2275 | 2250 | 2275 | 2250 | 38591 |
| 542 | 20240521 | 095500 | 1032214720 | 2250 | 2250 | 2250 | 2250 | 150 |
| 543 | 20240521 | 095400 | 1031877220 | 2250 | 2245 | 2250 | 2240 | 597 |
| 544 | 20240521 | 095300 | 1030537490 | 2245 | 2240 | 2245 | 2240 | 251 |
| 545 | 20240521 | 095200 | 1029975145 | 2240 | 2240 | 2240 | 2240 | 331 |
| 546 | 20240521 | 095100 | 1029233705 | 2240 | 2240 | 2240 | 2240 | 297 |
| 547 | 20240521 | 095000 | 1028568425 | 2240 | 2235 | 2240 | 2235 | 332 |
| 548 | 20240521 | 094900 | 1027826145 | 2240 | 2240 | 2240 | 2235 | 1308 |
| 549 | 20240521 | 094800 | 1024901225 | 2240 | 2245 | 2245 | 2240 | 497 |
| 550 | 20240521 | 094700 | 1023787920 | 2240 | 2245 | 2245 | 2240 | 1406 |
| 551 | 20240521 | 094600 | 1020635455 | 2240 | 2240 | 2245 | 2240 | 2607 |
| 552 | 20240521 | 094500 | 1014795765 | 2245 | 2240 | 2250 | 2240 | 340 |
| 553 | 20240521 | 094400 | 1014032750 | 2250 | 2245 | 2250 | 2240 | 3942 |
| 554 | 20240521 | 094300 | 1005178290 | 2245 | 2245 | 2250 | 2240 | 4227 |
| 555 | 20240521 | 094200 | 995693435 | 2250 | 2250 | 2250 | 2245 | 2062 |
| 556 | 20240521 | 094100 | 991053940 | 2250 | 2245 | 2250 | 2235 | 24618 |
| 557 | 20240521 | 094000 | 935708795 | 2245 | 2250 | 2250 | 2235 | 701 |
| 558 | 20240521 | 093900 | 934135395 | 2250 | 2250 | 2250 | 2245 | 1003 |
| 559 | 20240521 | 093800 | 931879775 | 2240 | 2240 | 2250 | 2235 | 10681 |
| 560 | 20240521 | 093700 | 907959905 | 2240 | 2240 | 2250 | 2240 | 5851 |
| 561 | 20240521 | 093600 | 894816120 | 2240 | 2245 | 2250 | 2235 | 3201 |
| 562 | 20240521 | 093500 | 887636565 | 2245 | 2240 | 2245 | 2235 | 947 |
| 563 | 20240521 | 093400 | 885515335 | 2240 | 2230 | 2240 | 2230 | 133 |
| 564 | 20240521 | 093300 | 885218635 | 2240 | 2235 | 2240 | 2235 | 1453 |
| 565 | 20240521 | 093200 | 881971125 | 2235 | 2235 | 2240 | 2230 | 645 |
| 566 | 20240521 | 093100 | 880528850 | 2235 | 2220 | 2235 | 2220 | 7347 |
| 567 | 20240521 | 093000 | 864168250 | 2225 | 2220 | 2225 | 2220 | 1869 |
| 568 | 20240521 | 092900 | 860019010 | 2220 | 2225 | 2225 | 2220 | 704 |
| 569 | 20240521 | 092800 | 858453880 | 2225 | 2225 | 2225 | 2220 | 4891 |
| 570 | 20240521 | 092700 | 847581605 | 2225 | 2225 | 2230 | 2225 | 1235 |
| 571 | 20240521 | 092600 | 844832555 | 2230 | 2225 | 2230 | 2225 | 4969 |
| 572 | 20240521 | 092500 | 833770740 | 2225 | 2230 | 2230 | 2225 | 1002 |
| 573 | 20240521 | 092400 | 831540290 | 2235 | 2230 | 2235 | 2225 | 2990 |
| 574 | 20240521 | 092300 | 824880930 | 2230 | 2235 | 2235 | 2225 | 470 |
| 575 | 20240521 | 092200 | 823833435 | 2240 | 2230 | 2240 | 2220 | 10566 |
| 576 | 20240521 | 092100 | 800268795 | 2230 | 2240 | 2240 | 2230 | 7937 |
| 577 | 20240521 | 092000 | 782562305 | 2240 | 2240 | 2250 | 2230 | 12121 |
| 578 | 20240521 | 091900 | 755442325 | 2240 | 2260 | 2265 | 2240 | 18734 |
| 579 | 20240521 | 091800 | 713328905 | 2260 | 2270 | 2270 | 2260 | 5187 |
| 580 | 20240521 | 091700 | 701592240 | 2270 | 2260 | 2275 | 2250 | 8341 |
| 581 | 20240521 | 091600 | 682714305 | 2260 | 2250 | 2260 | 2250 | 6574 |
| 582 | 20240521 | 091500 | 667885405 | 2250 | 2255 | 2265 | 2250 | 6124 |
| 583 | 20240521 | 091400 | 654083930 | 2250 | 2250 | 2270 | 2240 | 12730 |
| 584 | 20240521 | 091300 | 625378965 | 2270 | 2265 | 2285 | 2250 | 18881 |
| 585 | 20240521 | 091200 | 582527330 | 2265 | 2235 | 2270 | 2230 | 19593 |
| 586 | 20240521 | 091100 | 538383750 | 2240 | 2250 | 2255 | 2235 | 19330 |
| 587 | 20240521 | 091000 | 494996760 | 2245 | 2235 | 2265 | 2220 | 44836 |
| 588 | 20240521 | 090900 | 394192795 | 2255 | 2200 | 2255 | 2195 | 21515 |
| 589 | 20240521 | 090800 | 346397680 | 2200 | 2200 | 2205 | 2200 | 493 |
| 590 | 20240521 | 090700 | 345310955 | 2205 | 2205 | 2210 | 2200 | 957 |
| 591 | 20240521 | 090600 | 343202235 | 2200 | 2205 | 2205 | 2200 | 5414 |
| 592 | 20240521 | 090500 | 331279885 | 2205 | 2205 | 2215 | 2200 | 4987 |
| 593 | 20240521 | 090400 | 320280660 | 2205 | 2205 | 2210 | 2205 | 2651 |
| 594 | 20240521 | 090300 | 314431845 | 2210 | 2210 | 2215 | 2205 | 12833 |
| 595 | 20240521 | 090200 | 286087570 | 2205 | 2215 | 2220 | 2200 | 21889 |
| 596 | 20240521 | 090100 | 237684300 | 2220 | 2235 | 2250 | 2205 | 20143 |
| 597 | 20240521 | 090000 | 192988415 | 2230 | 2235 | 2300 | 2225 | 85745 |