29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 3 | 20240523 | 185000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240523 | 184900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240523 | 184800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240523 | 184700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240523 | 184600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240523 | 184500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240523 | 184400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240523 | 184300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240523 | 184200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240523 | 184100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240523 | 184000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240523 | 183900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240523 | 183800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240523 | 183700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240523 | 183600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240523 | 183500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240523 | 183400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240523 | 183300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240523 | 183200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240523 | 183100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240523 | 183000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240523 | 182900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240523 | 182800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240523 | 182700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240523 | 182600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240523 | 182500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240523 | 182400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240523 | 182300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240523 | 182200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240523 | 182100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 33 | 20240523 | 182000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240523 | 181900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240523 | 181800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240523 | 181700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240523 | 181600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240523 | 181500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240523 | 181400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240523 | 181300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240523 | 181200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240523 | 181100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240523 | 181000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240523 | 180900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240523 | 180800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240523 | 180700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240523 | 180600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240523 | 180500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240523 | 180400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240523 | 180300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240523 | 180200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240523 | 180100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240523 | 180000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240523 | 175900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240523 | 175800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240523 | 175700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240523 | 175600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240523 | 175500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240523 | 175400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240523 | 175300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240523 | 175200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240523 | 175100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 63 | 20240523 | 175000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240523 | 174900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240523 | 174800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240523 | 174700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240523 | 174600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240523 | 174500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240523 | 174400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240523 | 174300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240523 | 174200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240523 | 174100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240523 | 174000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240523 | 173900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240523 | 173800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240523 | 173700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240523 | 173600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240523 | 173500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240523 | 173400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240523 | 173300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240523 | 173200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240523 | 173100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240523 | 173000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240523 | 172900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240523 | 172800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240523 | 172700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240523 | 172600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240523 | 172500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240523 | 172400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240523 | 172300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240523 | 172200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240523 | 172100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 93 | 20240523 | 172000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240523 | 171900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240523 | 171800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240523 | 171700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240523 | 171600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240523 | 171500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240523 | 171400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240523 | 171300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240523 | 171200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240523 | 171100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240523 | 171000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240523 | 170900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240523 | 170800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240523 | 170700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240523 | 170600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240523 | 170500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240523 | 170400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240523 | 170300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240523 | 170200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240523 | 170100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240523 | 170000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240523 | 165900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240523 | 165800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240523 | 165700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240523 | 165600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240523 | 165500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240523 | 165400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240523 | 165300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240523 | 165200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240523 | 165100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 123 | 20240523 | 165000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240523 | 164900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240523 | 164800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240523 | 164700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240523 | 164600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240523 | 164500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240523 | 164400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240523 | 164300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240523 | 164200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240523 | 164100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240523 | 164000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240523 | 163900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240523 | 163800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240523 | 163700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240523 | 163600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240523 | 163500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240523 | 163400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240523 | 163300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240523 | 163200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240523 | 163100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240523 | 163000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240523 | 162900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240523 | 162800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240523 | 162700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240523 | 162600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240523 | 162500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240523 | 162400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240523 | 162300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240523 | 162200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240523 | 162100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 153 | 20240523 | 162000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240523 | 161900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240523 | 161800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240523 | 161700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240523 | 161600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240523 | 161500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240523 | 161400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240523 | 161300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240523 | 161200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240523 | 161100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240523 | 161000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240523 | 160900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240523 | 160800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240523 | 160700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240523 | 160600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240523 | 160500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240523 | 160400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240523 | 160300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240523 | 160200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240523 | 160100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240523 | 160000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240523 | 155900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240523 | 155800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240523 | 155700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240523 | 155600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240523 | 155500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240523 | 155400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240523 | 155300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240523 | 155200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240523 | 155100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 183 | 20240523 | 155000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240523 | 154900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240523 | 154800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240523 | 154700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240523 | 154600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240523 | 154500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240523 | 154400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240523 | 154300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240523 | 154200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240523 | 154100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240523 | 154000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240523 | 153900 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240523 | 153800 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240523 | 153700 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240523 | 153600 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240523 | 153500 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240523 | 153400 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240523 | 153300 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240523 | 153200 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240523 | 153100 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240523 | 153000 | 1683851660 | 2720 | 2720 | 2720 | 2720 | 3017 |
| 204 | 20240523 | 152900 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 205 | 20240523 | 152800 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 206 | 20240523 | 152700 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 207 | 20240523 | 152600 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 208 | 20240523 | 152500 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 209 | 20240523 | 152400 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 210 | 20240523 | 152300 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 211 | 20240523 | 152200 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 212 | 20240523 | 152100 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 213 | 20240523 | 152000 | 1675645420 | 2715 | 2715 | 2715 | 2715 | 0 |
| 214 | 20240523 | 151900 | 1675645420 | 2715 | 2725 | 2725 | 2715 | 6629 |
| 215 | 20240523 | 151800 | 1657638355 | 2720 | 2720 | 2720 | 2720 | 24 |
| 216 | 20240523 | 151700 | 1657573075 | 2720 | 2725 | 2725 | 2720 | 20186 |
| 217 | 20240523 | 151600 | 1602666195 | 2730 | 2725 | 2730 | 2720 | 1080 |
| 218 | 20240523 | 151500 | 1599721170 | 2725 | 2725 | 2725 | 2725 | 211 |
| 219 | 20240523 | 151400 | 1599146195 | 2725 | 2725 | 2725 | 2725 | 128 |
| 220 | 20240523 | 151300 | 1598797395 | 2725 | 2715 | 2725 | 2715 | 4849 |
| 221 | 20240523 | 151200 | 1585593605 | 2715 | 2710 | 2720 | 2710 | 10294 |
| 222 | 20240523 | 151100 | 1557606170 | 2710 | 2710 | 2710 | 2710 | 228 |
| 223 | 20240523 | 151000 | 1556988290 | 2710 | 2715 | 2715 | 2710 | 389 |
| 224 | 20240523 | 150900 | 1555933360 | 2710 | 2710 | 2710 | 2710 | 475 |
| 225 | 20240523 | 150800 | 1554646110 | 2710 | 2710 | 2710 | 2705 | 255 |
| 226 | 20240523 | 150700 | 1553955225 | 2710 | 2710 | 2715 | 2710 | 349 |
| 227 | 20240523 | 150600 | 1553008650 | 2710 | 2710 | 2710 | 2710 | 336 |
| 228 | 20240523 | 150500 | 1552098090 | 2710 | 2710 | 2710 | 2710 | 251 |
| 229 | 20240523 | 150400 | 1551417880 | 2710 | 2710 | 2710 | 2710 | 1017 |
| 230 | 20240523 | 150300 | 1548661810 | 2710 | 2705 | 2710 | 2705 | 606 |
| 231 | 20240523 | 150200 | 1547020580 | 2705 | 2710 | 2715 | 2705 | 14800 |
| 232 | 20240523 | 150100 | 1506913520 | 2710 | 2710 | 2710 | 2710 | 177 |
| 233 | 20240523 | 150000 | 1506433850 | 2710 | 2710 | 2715 | 2710 | 246 |
| 234 | 20240523 | 145900 | 1505766920 | 2710 | 2710 | 2710 | 2710 | 242 |
| 235 | 20240523 | 145800 | 1505111100 | 2710 | 2710 | 2710 | 2710 | 128 |
| 236 | 20240523 | 145700 | 1504764220 | 2710 | 2710 | 2710 | 2710 | 315 |
| 237 | 20240523 | 145600 | 1503910570 | 2710 | 2710 | 2715 | 2710 | 3916 |
| 238 | 20240523 | 145500 | 1493282890 | 2710 | 2715 | 2715 | 2710 | 128 |
| 239 | 20240523 | 145400 | 1492935960 | 2715 | 2715 | 2715 | 2715 | 211 |
| 240 | 20240523 | 145300 | 1492363095 | 2715 | 2715 | 2715 | 2715 | 167 |
| 241 | 20240523 | 145200 | 1491909690 | 2715 | 2715 | 2715 | 2715 | 193 |
| 242 | 20240523 | 145100 | 1491385695 | 2715 | 2715 | 2715 | 2710 | 506 |
| 243 | 20240523 | 145000 | 1490012820 | 2715 | 2720 | 2720 | 2710 | 3024 |
| 244 | 20240523 | 144900 | 1481817605 | 2710 | 2710 | 2715 | 2710 | 775 |
| 245 | 20240523 | 144800 | 1479715640 | 2710 | 2715 | 2720 | 2710 | 8293 |
| 246 | 20240523 | 144700 | 1457213060 | 2715 | 2715 | 2715 | 2715 | 1285 |
| 247 | 20240523 | 144600 | 1453724285 | 2715 | 2715 | 2715 | 2715 | 248 |
| 248 | 20240523 | 144500 | 1453050965 | 2715 | 2715 | 2715 | 2715 | 202 |
| 249 | 20240523 | 144400 | 1452502535 | 2715 | 2720 | 2720 | 2715 | 671 |
| 250 | 20240523 | 144300 | 1450680470 | 2715 | 2715 | 2720 | 2715 | 193 |
| 251 | 20240523 | 144200 | 1450156470 | 2715 | 2715 | 2720 | 2715 | 695 |
| 252 | 20240523 | 144100 | 1448267705 | 2715 | 2715 | 2715 | 2715 | 192 |
| 253 | 20240523 | 144000 | 1447746425 | 2715 | 2720 | 2720 | 2715 | 238 |
| 254 | 20240523 | 143900 | 1447100120 | 2720 | 2715 | 2720 | 2715 | 909 |
| 255 | 20240523 | 143800 | 1444630370 | 2715 | 2715 | 2720 | 2715 | 1420 |
| 256 | 20240523 | 143700 | 1440772485 | 2715 | 2715 | 2715 | 2715 | 376 |
| 257 | 20240523 | 143600 | 1439751645 | 2715 | 2715 | 2715 | 2715 | 826 |
| 258 | 20240523 | 143500 | 1437509055 | 2715 | 2715 | 2715 | 2715 | 1715 |
| 259 | 20240523 | 143400 | 1432852830 | 2715 | 2715 | 2715 | 2715 | 678 |
| 260 | 20240523 | 143300 | 1431012060 | 2715 | 2715 | 2715 | 2715 | 5266 |
| 261 | 20240523 | 143200 | 1416714870 | 2715 | 2715 | 2715 | 2715 | 251 |
| 262 | 20240523 | 143100 | 1416033405 | 2720 | 2715 | 2720 | 2715 | 1077 |
| 263 | 20240523 | 143000 | 1413104280 | 2720 | 2720 | 2720 | 2720 | 909 |
| 264 | 20240523 | 142900 | 1410631800 | 2720 | 2720 | 2720 | 2720 | 412 |
| 265 | 20240523 | 142800 | 1409511160 | 2715 | 2720 | 2720 | 2715 | 3375 |
| 266 | 20240523 | 142700 | 1400332925 | 2720 | 2720 | 2720 | 2720 | 892 |
| 267 | 20240523 | 142600 | 1397906685 | 2720 | 2715 | 2720 | 2715 | 499 |
| 268 | 20240523 | 142500 | 1396549725 | 2715 | 2715 | 2720 | 2715 | 1207 |
| 269 | 20240523 | 142400 | 1393270710 | 2715 | 2715 | 2715 | 2715 | 128 |
| 270 | 20240523 | 142300 | 1392923190 | 2720 | 2720 | 2720 | 2715 | 3198 |
| 271 | 20240523 | 142200 | 1384226965 | 2720 | 2720 | 2720 | 2720 | 231 |
| 272 | 20240523 | 142100 | 1383598645 | 2720 | 2720 | 2720 | 2720 | 191 |
| 273 | 20240523 | 142000 | 1383079125 | 2720 | 2720 | 2720 | 2720 | 193 |
| 274 | 20240523 | 141900 | 1382554165 | 2720 | 2720 | 2720 | 2720 | 237 |
| 275 | 20240523 | 141800 | 1381909525 | 2720 | 2720 | 2720 | 2720 | 242 |
| 276 | 20240523 | 141700 | 1381251285 | 2720 | 2720 | 2720 | 2720 | 392 |
| 277 | 20240523 | 141600 | 1380185045 | 2720 | 2720 | 2720 | 2720 | 217 |
| 278 | 20240523 | 141500 | 1379594805 | 2720 | 2720 | 2720 | 2720 | 578 |
| 279 | 20240523 | 141400 | 1378022645 | 2720 | 2720 | 2720 | 2720 | 1351 |
| 280 | 20240523 | 141300 | 1374347925 | 2720 | 2720 | 2720 | 2720 | 129 |
| 281 | 20240523 | 141200 | 1373997045 | 2720 | 2725 | 2725 | 2720 | 201 |
| 282 | 20240523 | 141100 | 1373450275 | 2720 | 2720 | 2725 | 2720 | 392 |
| 283 | 20240523 | 141000 | 1372383285 | 2720 | 2720 | 2720 | 2720 | 193 |
| 284 | 20240523 | 140900 | 1371858325 | 2720 | 2720 | 2720 | 2720 | 191 |
| 285 | 20240523 | 140800 | 1371338805 | 2720 | 2720 | 2720 | 2720 | 192 |
| 286 | 20240523 | 140700 | 1370816565 | 2720 | 2720 | 2720 | 2720 | 128 |
| 287 | 20240523 | 140600 | 1370468405 | 2720 | 2720 | 2720 | 2720 | 797 |
| 288 | 20240523 | 140500 | 1368300565 | 2720 | 2720 | 2720 | 2720 | 127 |
| 289 | 20240523 | 140400 | 1367955125 | 2720 | 2720 | 2720 | 2720 | 256 |
| 290 | 20240523 | 140300 | 1367258805 | 2720 | 2720 | 2720 | 2720 | 629 |
| 291 | 20240523 | 140200 | 1365547925 | 2720 | 2720 | 2720 | 2720 | 255 |
| 292 | 20240523 | 140100 | 1364854325 | 2720 | 2720 | 2720 | 2720 | 128 |
| 293 | 20240523 | 140000 | 1364506165 | 2725 | 2720 | 2725 | 2720 | 577 |
| 294 | 20240523 | 135900 | 1362934725 | 2720 | 2720 | 2720 | 2720 | 242 |
| 295 | 20240523 | 135800 | 1362276485 | 2720 | 2720 | 2720 | 2720 | 191 |
| 296 | 20240523 | 135700 | 1361756965 | 2720 | 2720 | 2720 | 2715 | 2878 |
| 297 | 20240523 | 135600 | 1353929570 | 2720 | 2720 | 2720 | 2720 | 192 |
| 298 | 20240523 | 135500 | 1353407330 | 2720 | 2720 | 2720 | 2720 | 128 |
| 299 | 20240523 | 135400 | 1353059170 | 2720 | 2720 | 2725 | 2720 | 1739 |
| 300 | 20240523 | 135300 | 1348324105 | 2720 | 2720 | 2720 | 2720 | 1860 |
| 301 | 20240523 | 135200 | 1343264905 | 2720 | 2720 | 2720 | 2720 | 178 |
| 302 | 20240523 | 135100 | 1342780745 | 2720 | 2725 | 2725 | 2720 | 741 |
| 303 | 20240523 | 135000 | 1340762475 | 2720 | 2715 | 2720 | 2715 | 196 |
| 304 | 20240523 | 134900 | 1340230060 | 2715 | 2720 | 2720 | 2715 | 13352 |
| 305 | 20240523 | 134800 | 1303926070 | 2720 | 2720 | 2720 | 2720 | 241 |
| 306 | 20240523 | 134700 | 1303270550 | 2720 | 2720 | 2720 | 2720 | 4560 |
| 307 | 20240523 | 134600 | 1290867350 | 2725 | 2720 | 2725 | 2720 | 1612 |
| 308 | 20240523 | 134500 | 1286475535 | 2720 | 2720 | 2725 | 2720 | 256 |
| 309 | 20240523 | 134400 | 1285778895 | 2720 | 2725 | 2725 | 2720 | 127 |
| 310 | 20240523 | 134300 | 1285433135 | 2725 | 2725 | 2725 | 2725 | 128 |
| 311 | 20240523 | 134200 | 1285084335 | 2725 | 2720 | 2725 | 2720 | 256 |
| 312 | 20240523 | 134100 | 1284387375 | 2720 | 2725 | 2725 | 2720 | 10741 |
| 313 | 20240523 | 134000 | 1255126535 | 2725 | 2725 | 2730 | 2725 | 857 |
| 314 | 20240523 | 133900 | 1252789915 | 2725 | 2725 | 2725 | 2725 | 243 |
| 315 | 20240523 | 133800 | 1252127740 | 2725 | 2725 | 2725 | 2725 | 328 |
| 316 | 20240523 | 133700 | 1251233940 | 2725 | 2730 | 2730 | 2725 | 192 |
| 317 | 20240523 | 133600 | 1250710735 | 2725 | 2725 | 2725 | 2725 | 192 |
| 318 | 20240523 | 133500 | 1250187535 | 2725 | 2725 | 2725 | 2725 | 192 |
| 319 | 20240523 | 133400 | 1249664335 | 2725 | 2725 | 2725 | 2725 | 197 |
| 320 | 20240523 | 133300 | 1249127510 | 2725 | 2725 | 2725 | 2725 | 242 |
| 321 | 20240523 | 133200 | 1248468060 | 2725 | 2725 | 2725 | 2725 | 398 |
| 322 | 20240523 | 133100 | 1247383510 | 2725 | 2735 | 2735 | 2725 | 35214 |
| 323 | 20240523 | 133000 | 1151093205 | 2735 | 2735 | 2735 | 2735 | 10 |
| 324 | 20240523 | 132900 | 1151065855 | 2735 | 2735 | 2735 | 2735 | 0 |
| 325 | 20240523 | 132800 | 1151065855 | 2735 | 2740 | 2740 | 2735 | 541 |
| 326 | 20240523 | 132700 | 1149583520 | 2735 | 2735 | 2735 | 2735 | 0 |
| 327 | 20240523 | 132600 | 1149583520 | 2735 | 2735 | 2735 | 2735 | 706 |
| 328 | 20240523 | 132500 | 1147652610 | 2740 | 2740 | 2740 | 2740 | 600 |
| 329 | 20240523 | 132400 | 1146008610 | 2735 | 2735 | 2735 | 2735 | 54 |
| 330 | 20240523 | 132300 | 1145860920 | 2735 | 2735 | 2735 | 2735 | 50 |
| 331 | 20240523 | 132200 | 1145724170 | 2735 | 2735 | 2735 | 2735 | 0 |
| 332 | 20240523 | 132100 | 1145724170 | 2735 | 2735 | 2735 | 2735 | 3434 |
| 333 | 20240523 | 132000 | 1136332180 | 2730 | 2730 | 2730 | 2730 | 0 |
| 334 | 20240523 | 131900 | 1136332180 | 2730 | 2730 | 2730 | 2730 | 571 |
| 335 | 20240523 | 131800 | 1134773350 | 2735 | 2735 | 2735 | 2735 | 0 |
| 336 | 20240523 | 131700 | 1134773350 | 2735 | 2730 | 2735 | 2730 | 549 |
| 337 | 20240523 | 131600 | 1133273580 | 2730 | 2725 | 2730 | 2725 | 7183 |
| 338 | 20240523 | 131500 | 1113665990 | 2725 | 2725 | 2725 | 2725 | 2 |
| 339 | 20240523 | 131400 | 1113660540 | 2730 | 2730 | 2730 | 2730 | 174 |
| 340 | 20240523 | 131300 | 1113185520 | 2725 | 2725 | 2725 | 2725 | 108 |
| 341 | 20240523 | 131200 | 1112891220 | 2725 | 2725 | 2725 | 2725 | 0 |
| 342 | 20240523 | 131100 | 1112891220 | 2725 | 2725 | 2725 | 2725 | 0 |
| 343 | 20240523 | 131000 | 1112891220 | 2725 | 2730 | 2730 | 2725 | 370 |
| 344 | 20240523 | 130900 | 1111881145 | 2725 | 2725 | 2725 | 2725 | 802 |
| 345 | 20240523 | 130800 | 1109695695 | 2725 | 2725 | 2725 | 2725 | 310 |
| 346 | 20240523 | 130700 | 1108850945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 347 | 20240523 | 130600 | 1108850945 | 2725 | 2725 | 2725 | 2725 | 2151 |
| 348 | 20240523 | 130500 | 1102989470 | 2725 | 2725 | 2725 | 2725 | 115 |
| 349 | 20240523 | 130400 | 1102676095 | 2725 | 2725 | 2725 | 2725 | 50 |
| 350 | 20240523 | 130300 | 1102539845 | 2725 | 2725 | 2725 | 2725 | 0 |
| 351 | 20240523 | 130200 | 1102539845 | 2725 | 2725 | 2725 | 2725 | 0 |
| 352 | 20240523 | 130100 | 1102539845 | 2725 | 2725 | 2725 | 2725 | 116 |
| 353 | 20240523 | 130000 | 1102223745 | 2725 | 2725 | 2725 | 2725 | 50 |
| 354 | 20240523 | 125900 | 1102087495 | 2725 | 2725 | 2725 | 2725 | 0 |
| 355 | 20240523 | 125800 | 1102087495 | 2725 | 2725 | 2725 | 2725 | 0 |
| 356 | 20240523 | 125700 | 1102087495 | 2725 | 2725 | 2725 | 2725 | 81 |
| 357 | 20240523 | 125600 | 1101866770 | 2725 | 2725 | 2725 | 2725 | 1 |
| 358 | 20240523 | 125500 | 1101864045 | 2725 | 2725 | 2725 | 2725 | 50 |
| 359 | 20240523 | 125400 | 1101727795 | 2725 | 2725 | 2725 | 2725 | 430 |
| 360 | 20240523 | 125300 | 1100556045 | 2725 | 2725 | 2725 | 2725 | 1358 |
| 361 | 20240523 | 125200 | 1096855495 | 2725 | 2725 | 2725 | 2725 | 50 |
| 362 | 20240523 | 125100 | 1096719245 | 2725 | 2725 | 2725 | 2725 | 0 |
| 363 | 20240523 | 125000 | 1096719245 | 2725 | 2725 | 2725 | 2725 | 50 |
| 364 | 20240523 | 124900 | 1096582995 | 2725 | 2725 | 2725 | 2725 | 274 |
| 365 | 20240523 | 124800 | 1095836345 | 2725 | 2725 | 2725 | 2725 | 100 |
| 366 | 20240523 | 124700 | 1095563845 | 2725 | 2725 | 2725 | 2725 | 0 |
| 367 | 20240523 | 124600 | 1095563845 | 2725 | 2725 | 2725 | 2725 | 0 |
| 368 | 20240523 | 124500 | 1095563845 | 2725 | 2725 | 2725 | 2725 | 772 |
| 369 | 20240523 | 124400 | 1093460145 | 2725 | 2725 | 2725 | 2725 | 2 |
| 370 | 20240523 | 124300 | 1093454695 | 2725 | 2725 | 2725 | 2725 | 50 |
| 371 | 20240523 | 124200 | 1093318445 | 2730 | 2730 | 2730 | 2730 | 2 |
| 372 | 20240523 | 124100 | 1093312985 | 2730 | 2730 | 2730 | 2730 | 0 |
| 373 | 20240523 | 124000 | 1093312985 | 2730 | 2730 | 2730 | 2730 | 3 |
| 374 | 20240523 | 123900 | 1093304795 | 2725 | 2725 | 2725 | 2725 | 383 |
| 375 | 20240523 | 123800 | 1092261120 | 2725 | 2725 | 2725 | 2725 | 1 |
| 376 | 20240523 | 123700 | 1092258395 | 2725 | 2730 | 2730 | 2725 | 2285 |
| 377 | 20240523 | 123600 | 1086023050 | 2730 | 2730 | 2730 | 2730 | 0 |
| 378 | 20240523 | 123500 | 1086023050 | 2730 | 2730 | 2730 | 2730 | 353 |
| 379 | 20240523 | 123400 | 1085059360 | 2730 | 2730 | 2730 | 2730 | 50 |
| 380 | 20240523 | 123300 | 1084922860 | 2730 | 2730 | 2730 | 2730 | 200 |
| 381 | 20240523 | 123200 | 1084376860 | 2730 | 2730 | 2735 | 2730 | 1146 |
| 382 | 20240523 | 123100 | 1081248265 | 2730 | 2730 | 2730 | 2730 | 3 |
| 383 | 20240523 | 123000 | 1081240075 | 2730 | 2730 | 2730 | 2730 | 0 |
| 384 | 20240523 | 122900 | 1081240075 | 2730 | 2730 | 2730 | 2730 | 1 |
| 385 | 20240523 | 122800 | 1081237345 | 2730 | 2730 | 2730 | 2730 | 0 |
| 386 | 20240523 | 122700 | 1081237345 | 2730 | 2730 | 2730 | 2730 | 0 |
| 387 | 20240523 | 122600 | 1081237345 | 2730 | 2730 | 2730 | 2730 | 67 |
| 388 | 20240523 | 122500 | 1081054435 | 2730 | 2730 | 2730 | 2730 | 821 |
| 389 | 20240523 | 122400 | 1078813105 | 2730 | 2730 | 2730 | 2730 | 10 |
| 390 | 20240523 | 122300 | 1078785805 | 2730 | 2730 | 2730 | 2730 | 0 |
| 391 | 20240523 | 122200 | 1078785805 | 2730 | 2730 | 2730 | 2730 | 0 |
| 392 | 20240523 | 122100 | 1078785805 | 2730 | 2730 | 2730 | 2730 | 0 |
| 393 | 20240523 | 122000 | 1078785805 | 2730 | 2730 | 2730 | 2730 | 100 |
| 394 | 20240523 | 121900 | 1078512805 | 2730 | 2730 | 2730 | 2730 | 1 |
| 395 | 20240523 | 121800 | 1078510075 | 2730 | 2730 | 2730 | 2730 | 100 |
| 396 | 20240523 | 121700 | 1078237075 | 2735 | 2735 | 2735 | 2735 | 123 |
| 397 | 20240523 | 121600 | 1077900670 | 2735 | 2735 | 2735 | 2735 | 0 |
| 398 | 20240523 | 121500 | 1077900670 | 2735 | 2735 | 2735 | 2735 | 0 |
| 399 | 20240523 | 121400 | 1077900670 | 2735 | 2735 | 2735 | 2735 | 2 |
| 400 | 20240523 | 121300 | 1077895200 | 2735 | 2735 | 2735 | 2735 | 0 |
| 401 | 20240523 | 121200 | 1077895200 | 2735 | 2735 | 2735 | 2735 | 500 |
| 402 | 20240523 | 121100 | 1076527700 | 2735 | 2730 | 2735 | 2730 | 52 |
| 403 | 20240523 | 121000 | 1076385730 | 2730 | 2730 | 2730 | 2730 | 50 |
| 404 | 20240523 | 120900 | 1076249230 | 2730 | 2730 | 2730 | 2730 | 85 |
| 405 | 20240523 | 120800 | 1076017180 | 2730 | 2730 | 2730 | 2725 | 259 |
| 406 | 20240523 | 120700 | 1075310115 | 2730 | 2730 | 2730 | 2730 | 382 |
| 407 | 20240523 | 120600 | 1074267255 | 2725 | 2725 | 2725 | 2725 | 270 |
| 408 | 20240523 | 120500 | 1073531505 | 2725 | 2730 | 2730 | 2725 | 2207 |
| 409 | 20240523 | 120400 | 1067511220 | 2730 | 2725 | 2730 | 2725 | 1464 |
| 410 | 20240523 | 120300 | 1063516820 | 2725 | 2730 | 2730 | 2725 | 33 |
| 411 | 20240523 | 120200 | 1063426890 | 2730 | 2730 | 2730 | 2730 | 6 |
| 412 | 20240523 | 120100 | 1063410510 | 2730 | 2730 | 2730 | 2730 | 0 |
| 413 | 20240523 | 120000 | 1063410510 | 2730 | 2725 | 2730 | 2725 | 3352 |
| 414 | 20240523 | 115900 | 1054259800 | 2725 | 2725 | 2725 | 2725 | 0 |
| 415 | 20240523 | 115800 | 1054259800 | 2725 | 2725 | 2725 | 2725 | 0 |
| 416 | 20240523 | 115700 | 1054259800 | 2725 | 2725 | 2725 | 2725 | 0 |
| 417 | 20240523 | 115600 | 1054259800 | 2725 | 2730 | 2730 | 2725 | 4907 |
| 418 | 20240523 | 115500 | 1040866400 | 2730 | 2730 | 2730 | 2730 | 357 |
| 419 | 20240523 | 115400 | 1039891790 | 2730 | 2740 | 2740 | 2730 | 182 |
| 420 | 20240523 | 115300 | 1039394830 | 2740 | 2740 | 2740 | 2740 | 10 |
| 421 | 20240523 | 115200 | 1039367430 | 2730 | 2735 | 2735 | 2730 | 2233 |
| 422 | 20240523 | 115100 | 1033261025 | 2735 | 2735 | 2735 | 2735 | 0 |
| 423 | 20240523 | 115000 | 1033261025 | 2735 | 2735 | 2735 | 2735 | 0 |
| 424 | 20240523 | 114900 | 1033261025 | 2735 | 2735 | 2735 | 2735 | 11 |
| 425 | 20240523 | 114800 | 1033230940 | 2735 | 2735 | 2735 | 2735 | 1 |
| 426 | 20240523 | 114700 | 1033228205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 427 | 20240523 | 114600 | 1033228205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 428 | 20240523 | 114500 | 1033228205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 429 | 20240523 | 114400 | 1033228205 | 2735 | 2735 | 2735 | 2735 | 0 |
| 430 | 20240523 | 114300 | 1033228205 | 2735 | 2735 | 2735 | 2735 | 572 |
| 431 | 20240523 | 114200 | 1031663785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 432 | 20240523 | 114100 | 1031663785 | 2730 | 2735 | 2735 | 2730 | 832 |
| 433 | 20240523 | 114000 | 1029389185 | 2735 | 2735 | 2735 | 2735 | 60 |
| 434 | 20240523 | 113900 | 1029225085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 435 | 20240523 | 113800 | 1029225085 | 2735 | 2735 | 2735 | 2735 | 0 |
| 436 | 20240523 | 113700 | 1029225085 | 2735 | 2735 | 2735 | 2735 | 163 |
| 437 | 20240523 | 113600 | 1028779280 | 2735 | 2735 | 2735 | 2735 | 270 |
| 438 | 20240523 | 113500 | 1028040830 | 2735 | 2735 | 2735 | 2735 | 0 |
| 439 | 20240523 | 113400 | 1028040830 | 2735 | 2735 | 2735 | 2735 | 100 |
| 440 | 20240523 | 113300 | 1027767330 | 2735 | 2735 | 2735 | 2735 | 223 |
| 441 | 20240523 | 113200 | 1027157425 | 2735 | 2735 | 2735 | 2735 | 1 |
| 442 | 20240523 | 113100 | 1027154690 | 2735 | 2735 | 2735 | 2735 | 100 |
| 443 | 20240523 | 113000 | 1026881190 | 2735 | 2735 | 2735 | 2735 | 45 |
| 444 | 20240523 | 112900 | 1026758115 | 2735 | 2735 | 2735 | 2735 | 0 |
| 445 | 20240523 | 112800 | 1026758115 | 2735 | 2735 | 2735 | 2735 | 0 |
| 446 | 20240523 | 112700 | 1026758115 | 2735 | 2735 | 2735 | 2735 | 1 |
| 447 | 20240523 | 112600 | 1026755380 | 2740 | 2740 | 2740 | 2740 | 0 |
| 448 | 20240523 | 112500 | 1026755380 | 2740 | 2740 | 2740 | 2740 | 36 |
| 449 | 20240523 | 112400 | 1026656740 | 2735 | 2735 | 2735 | 2735 | 0 |
| 450 | 20240523 | 112300 | 1026656740 | 2735 | 2735 | 2735 | 2735 | 0 |
| 451 | 20240523 | 112200 | 1026656740 | 2735 | 2735 | 2735 | 2735 | 1564 |
| 452 | 20240523 | 112100 | 1022379200 | 2740 | 2740 | 2740 | 2740 | 0 |
| 453 | 20240523 | 112000 | 1022379200 | 2740 | 2740 | 2740 | 2740 | 0 |
| 454 | 20240523 | 111900 | 1022379200 | 2740 | 2740 | 2740 | 2740 | 5 |
| 455 | 20240523 | 111800 | 1022365500 | 2740 | 2730 | 2740 | 2730 | 371 |
| 456 | 20240523 | 111700 | 1021352360 | 2730 | 2730 | 2730 | 2730 | 0 |
| 457 | 20240523 | 111600 | 1021352360 | 2730 | 2735 | 2735 | 2730 | 1316 |
| 458 | 20240523 | 111500 | 1017753960 | 2735 | 2735 | 2735 | 2735 | 1495 |
| 459 | 20240523 | 111400 | 1013665135 | 2735 | 2740 | 2740 | 2735 | 597 |
| 460 | 20240523 | 111300 | 1012030235 | 2740 | 2740 | 2740 | 2740 | 0 |
| 461 | 20240523 | 111200 | 1012030235 | 2740 | 2745 | 2745 | 2740 | 95 |
| 462 | 20240523 | 111100 | 1011769860 | 2740 | 2740 | 2740 | 2740 | 1 |
| 463 | 20240523 | 111000 | 1011767120 | 2740 | 2740 | 2740 | 2740 | 100 |
| 464 | 20240523 | 110900 | 1011493120 | 2740 | 2740 | 2740 | 2740 | 0 |
| 465 | 20240523 | 110800 | 1011493120 | 2740 | 2740 | 2740 | 2740 | 0 |
| 466 | 20240523 | 110700 | 1011493120 | 2740 | 2740 | 2740 | 2740 | 178 |
| 467 | 20240523 | 110600 | 1011005400 | 2745 | 2745 | 2745 | 2745 | 0 |
| 468 | 20240523 | 110500 | 1011005400 | 2745 | 2745 | 2745 | 2745 | 0 |
| 469 | 20240523 | 110400 | 1011005400 | 2745 | 2745 | 2745 | 2745 | 1 |
| 470 | 20240523 | 110300 | 1011002655 | 2740 | 2740 | 2740 | 2740 | 7 |
| 471 | 20240523 | 110200 | 1010983475 | 2740 | 2740 | 2740 | 2740 | 0 |
| 472 | 20240523 | 110100 | 1010983475 | 2740 | 2740 | 2740 | 2740 | 100 |
| 473 | 20240523 | 110000 | 1010709475 | 2740 | 2740 | 2740 | 2740 | 0 |
| 474 | 20240523 | 105900 | 1010709475 | 2740 | 2740 | 2740 | 2740 | 502 |
| 475 | 20240523 | 105800 | 1009333995 | 2740 | 2740 | 2740 | 2740 | 2901 |
| 476 | 20240523 | 105700 | 1001385255 | 2740 | 2740 | 2740 | 2740 | 31 |
| 477 | 20240523 | 105600 | 1001300315 | 2740 | 2740 | 2740 | 2740 | 0 |
| 478 | 20240523 | 105500 | 1001300315 | 2740 | 2740 | 2740 | 2740 | 50 |
| 479 | 20240523 | 105400 | 1001163315 | 2740 | 2740 | 2740 | 2740 | 1 |
| 480 | 20240523 | 105300 | 1001160575 | 2740 | 2740 | 2740 | 2740 | 172 |
| 481 | 20240523 | 105200 | 1000689295 | 2740 | 2740 | 2740 | 2740 | 1 |
| 482 | 20240523 | 105100 | 1000686555 | 2745 | 2745 | 2745 | 2745 | 150 |
| 483 | 20240523 | 105000 | 1000274805 | 2745 | 2745 | 2745 | 2745 | 1018 |
| 484 | 20240523 | 104900 | 997480395 | 2745 | 2745 | 2745 | 2745 | 400 |
| 485 | 20240523 | 104800 | 996382395 | 2745 | 2750 | 2750 | 2745 | 677 |
| 486 | 20240523 | 104700 | 994521145 | 2750 | 2750 | 2750 | 2745 | 5220 |
| 487 | 20240523 | 104600 | 980166700 | 2750 | 2750 | 2750 | 2750 | 0 |
| 488 | 20240523 | 104500 | 980166700 | 2750 | 2750 | 2750 | 2745 | 2232 |
| 489 | 20240523 | 104400 | 974029595 | 2750 | 2750 | 2750 | 2750 | 0 |
| 490 | 20240523 | 104300 | 974029595 | 2750 | 2745 | 2750 | 2745 | 3119 |
| 491 | 20240523 | 104200 | 965467930 | 2750 | 2750 | 2750 | 2750 | 0 |
| 492 | 20240523 | 104100 | 965467930 | 2750 | 2745 | 2750 | 2745 | 591 |
| 493 | 20240523 | 104000 | 963845595 | 2740 | 2740 | 2740 | 2740 | 50 |
| 494 | 20240523 | 103900 | 963708595 | 2740 | 2740 | 2740 | 2740 | 0 |
| 495 | 20240523 | 103800 | 963708595 | 2740 | 2735 | 2750 | 2735 | 21431 |
| 496 | 20240523 | 103700 | 904984120 | 2735 | 2735 | 2735 | 2735 | 243 |
| 497 | 20240523 | 103600 | 904319515 | 2740 | 2735 | 2740 | 2735 | 12 |
| 498 | 20240523 | 103500 | 904286645 | 2735 | 2735 | 2740 | 2735 | 375 |
| 499 | 20240523 | 103400 | 903259295 | 2735 | 2735 | 2740 | 2735 | 3325 |
| 500 | 20240523 | 103300 | 894165300 | 2735 | 2735 | 2735 | 2735 | 279 |
| 501 | 20240523 | 103200 | 893402235 | 2740 | 2740 | 2740 | 2740 | 80 |
| 502 | 20240523 | 103100 | 893183035 | 2740 | 2730 | 2740 | 2725 | 2541 |
| 503 | 20240523 | 103000 | 886238400 | 2725 | 2730 | 2730 | 2725 | 9030 |
| 504 | 20240523 | 102900 | 861621250 | 2730 | 2730 | 2730 | 2730 | 50 |
| 505 | 20240523 | 102800 | 861484750 | 2730 | 2730 | 2730 | 2730 | 1040 |
| 506 | 20240523 | 102700 | 858645550 | 2735 | 2735 | 2735 | 2735 | 200 |
| 507 | 20240523 | 102600 | 858098550 | 2740 | 2735 | 2740 | 2730 | 1335 |
| 508 | 20240523 | 102500 | 854452465 | 2730 | 2730 | 2730 | 2730 | 70 |
| 509 | 20240523 | 102400 | 854261365 | 2730 | 2730 | 2730 | 2730 | 80 |
| 510 | 20240523 | 102300 | 854042965 | 2725 | 2730 | 2730 | 2725 | 1576 |
| 511 | 20240523 | 102200 | 849742915 | 2735 | 2730 | 2735 | 2730 | 1399 |
| 512 | 20240523 | 102100 | 845923620 | 2730 | 2730 | 2730 | 2730 | 1 |
| 513 | 20240523 | 102000 | 845920890 | 2725 | 2730 | 2730 | 2725 | 6373 |
| 514 | 20240523 | 101900 | 828539575 | 2740 | 2740 | 2740 | 2730 | 44 |
| 515 | 20240523 | 101800 | 828419065 | 2730 | 2740 | 2740 | 2730 | 1063 |
| 516 | 20240523 | 101700 | 825516875 | 2740 | 2740 | 2740 | 2735 | 430 |
| 517 | 20240523 | 101600 | 824339175 | 2740 | 2740 | 2740 | 2740 | 300 |
| 518 | 20240523 | 101500 | 823517175 | 2740 | 2735 | 2740 | 2735 | 627 |
| 519 | 20240523 | 101400 | 821801895 | 2735 | 2735 | 2735 | 2735 | 17 |
| 520 | 20240523 | 101300 | 821755400 | 2735 | 2735 | 2735 | 2735 | 143 |
| 521 | 20240523 | 101200 | 821364295 | 2735 | 2730 | 2735 | 2730 | 100 |
| 522 | 20240523 | 101100 | 821091285 | 2740 | 2740 | 2740 | 2740 | 39 |
| 523 | 20240523 | 101000 | 820984425 | 2740 | 2735 | 2740 | 2725 | 3250 |
| 524 | 20240523 | 100900 | 812091495 | 2735 | 2720 | 2740 | 2720 | 15275 |
| 525 | 20240523 | 100800 | 770315835 | 2735 | 2725 | 2735 | 2720 | 2634 |
| 526 | 20240523 | 100700 | 763143445 | 2720 | 2720 | 2725 | 2720 | 322 |
| 527 | 20240523 | 100600 | 762267105 | 2735 | 2725 | 2735 | 2720 | 2061 |
| 528 | 20240523 | 100500 | 756651575 | 2735 | 2735 | 2735 | 2725 | 654 |
| 529 | 20240523 | 100400 | 754866995 | 2735 | 2730 | 2735 | 2725 | 3191 |
| 530 | 20240523 | 100300 | 746160435 | 2735 | 2735 | 2735 | 2735 | 1 |
| 531 | 20240523 | 100200 | 746157700 | 2735 | 2735 | 2740 | 2735 | 612 |
| 532 | 20240523 | 100100 | 744483475 | 2740 | 2740 | 2740 | 2740 | 1 |
| 533 | 20240523 | 100000 | 744480735 | 2740 | 2740 | 2740 | 2735 | 60 |
| 534 | 20240523 | 095900 | 744316585 | 2740 | 2740 | 2740 | 2735 | 21 |
| 535 | 20240523 | 095800 | 744259095 | 2740 | 2740 | 2740 | 2735 | 200 |
| 536 | 20240523 | 095700 | 743711345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 537 | 20240523 | 095600 | 743711345 | 2740 | 2735 | 2740 | 2735 | 5948 |
| 538 | 20240523 | 095500 | 727417765 | 2735 | 2735 | 2735 | 2735 | 101 |
| 539 | 20240523 | 095400 | 727141530 | 2740 | 2730 | 2740 | 2730 | 2073 |
| 540 | 20240523 | 095300 | 721475745 | 2730 | 2730 | 2730 | 2715 | 439 |
| 541 | 20240523 | 095200 | 720278345 | 2715 | 2740 | 2740 | 2715 | 25824 |
| 542 | 20240523 | 095100 | 650034780 | 2740 | 2735 | 2740 | 2730 | 483 |
| 543 | 20240523 | 095000 | 648714190 | 2740 | 2740 | 2740 | 2740 | 0 |
| 544 | 20240523 | 094900 | 648714190 | 2740 | 2740 | 2740 | 2740 | 100 |
| 545 | 20240523 | 094800 | 648440190 | 2740 | 2740 | 2740 | 2725 | 1400 |
| 546 | 20240523 | 094700 | 644619760 | 2725 | 2730 | 2735 | 2725 | 12721 |
| 547 | 20240523 | 094600 | 609886765 | 2725 | 2725 | 2730 | 2725 | 2255 |
| 548 | 20240523 | 094500 | 603741380 | 2725 | 2715 | 2730 | 2715 | 15919 |
| 549 | 20240523 | 094400 | 560369080 | 2720 | 2720 | 2720 | 2715 | 287 |
| 550 | 20240523 | 094300 | 559589225 | 2715 | 2715 | 2720 | 2715 | 408 |
| 551 | 20240523 | 094200 | 558481490 | 2725 | 2720 | 2725 | 2715 | 1189 |
| 552 | 20240523 | 094100 | 555251815 | 2720 | 2720 | 2720 | 2720 | 1209 |
| 553 | 20240523 | 094000 | 551963335 | 2725 | 2725 | 2725 | 2725 | 15 |
| 554 | 20240523 | 093900 | 551922460 | 2725 | 2725 | 2725 | 2720 | 661 |
| 555 | 20240523 | 093800 | 550124485 | 2720 | 2720 | 2725 | 2720 | 1720 |
| 556 | 20240523 | 093700 | 545445865 | 2720 | 2730 | 2730 | 2720 | 1073 |
| 557 | 20240523 | 093600 | 542527210 | 2730 | 2720 | 2730 | 2720 | 53 |
| 558 | 20240523 | 093500 | 542383030 | 2730 | 2730 | 2730 | 2730 | 60 |
| 559 | 20240523 | 093400 | 542219230 | 2730 | 2730 | 2730 | 2730 | 0 |
| 560 | 20240523 | 093300 | 542219230 | 2730 | 2735 | 2735 | 2715 | 12448 |
| 561 | 20240523 | 093200 | 508359635 | 2735 | 2735 | 2735 | 2730 | 248 |
| 562 | 20240523 | 093100 | 507681580 | 2730 | 2730 | 2735 | 2730 | 4239 |
| 563 | 20240523 | 093000 | 496108860 | 2725 | 2725 | 2730 | 2720 | 7110 |
| 564 | 20240523 | 092900 | 476765485 | 2725 | 2720 | 2730 | 2720 | 1264 |
| 565 | 20240523 | 092800 | 473324910 | 2730 | 2730 | 2730 | 2730 | 2201 |
| 566 | 20240523 | 092700 | 467316180 | 2730 | 2725 | 2730 | 2725 | 1132 |
| 567 | 20240523 | 092600 | 464227735 | 2735 | 2730 | 2735 | 2730 | 1016 |
| 568 | 20240523 | 092500 | 461451145 | 2730 | 2720 | 2730 | 2720 | 1429 |
| 569 | 20240523 | 092400 | 457563915 | 2720 | 2735 | 2735 | 2720 | 6628 |
| 570 | 20240523 | 092300 | 439497600 | 2720 | 2735 | 2740 | 2720 | 7816 |
| 571 | 20240523 | 092200 | 418151370 | 2715 | 2725 | 2735 | 2715 | 2931 |
| 572 | 20240523 | 092100 | 410166340 | 2730 | 2730 | 2730 | 2730 | 0 |
| 573 | 20240523 | 092000 | 410166340 | 2730 | 2730 | 2730 | 2730 | 1 |
| 574 | 20240523 | 091900 | 410163610 | 2725 | 2720 | 2725 | 2720 | 1264 |
| 575 | 20240523 | 091800 | 406723305 | 2720 | 2725 | 2725 | 2720 | 2990 |
| 576 | 20240523 | 091700 | 398576390 | 2725 | 2725 | 2725 | 2725 | 85 |
| 577 | 20240523 | 091600 | 398344765 | 2730 | 2735 | 2735 | 2730 | 900 |
| 578 | 20240523 | 091500 | 395885265 | 2735 | 2735 | 2735 | 2720 | 8129 |
| 579 | 20240523 | 091400 | 373685485 | 2735 | 2725 | 2735 | 2720 | 1805 |
| 580 | 20240523 | 091300 | 368769430 | 2720 | 2715 | 2725 | 2715 | 3294 |
| 581 | 20240523 | 091200 | 359811445 | 2715 | 2725 | 2725 | 2690 | 30699 |
| 582 | 20240523 | 091100 | 276633155 | 2725 | 2730 | 2735 | 2725 | 13056 |
| 583 | 20240523 | 091000 | 241000660 | 2735 | 2735 | 2735 | 2730 | 6912 |
| 584 | 20240523 | 090900 | 222101975 | 2740 | 2740 | 2740 | 2740 | 2376 |
| 585 | 20240523 | 090800 | 215591735 | 2740 | 2740 | 2745 | 2740 | 5969 |
| 586 | 20240523 | 090700 | 199224300 | 2735 | 2740 | 2740 | 2735 | 9406 |
| 587 | 20240523 | 090600 | 173487800 | 2740 | 2740 | 2740 | 2740 | 1986 |
| 588 | 20240523 | 090500 | 168046160 | 2740 | 2740 | 2740 | 2735 | 5761 |
| 589 | 20240523 | 090400 | 152263775 | 2740 | 2740 | 2740 | 2735 | 6117 |
| 590 | 20240523 | 090300 | 135505780 | 2740 | 2740 | 2740 | 2735 | 4970 |
| 591 | 20240523 | 090200 | 121889775 | 2740 | 2735 | 2745 | 2730 | 6682 |
| 592 | 20240523 | 090100 | 103599210 | 2730 | 2750 | 2750 | 2730 | 13950 |
| 593 | 20240523 | 090000 | 65353020 | 2750 | 2755 | 2755 | 2750 | 23746 |