29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 3 | 20240523 | 185400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20240523 | 185300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20240523 | 185200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20240523 | 185100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20240523 | 185000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20240523 | 184900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20240523 | 184800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20240523 | 184700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20240523 | 184600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20240523 | 184500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20240523 | 184400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20240523 | 184300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20240523 | 184200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20240523 | 184100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20240523 | 184000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20240523 | 183900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20240523 | 183800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20240523 | 183700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20240523 | 183600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20240523 | 183500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20240523 | 183400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20240523 | 183300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20240523 | 183200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20240523 | 183100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20240523 | 183000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20240523 | 182900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20240523 | 182800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20240523 | 182700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20240523 | 182600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20240523 | 182500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 33 | 20240523 | 182400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20240523 | 182300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20240523 | 182200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20240523 | 182100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20240523 | 182000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20240523 | 181900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20240523 | 181800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20240523 | 181700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20240523 | 181600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20240523 | 181500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20240523 | 181400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20240523 | 181300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20240523 | 181200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20240523 | 181100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20240523 | 181000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20240523 | 180900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20240523 | 180800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20240523 | 180700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20240523 | 180600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20240523 | 180500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20240523 | 180400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20240523 | 180300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20240523 | 180200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20240523 | 180100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20240523 | 180000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20240523 | 175900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20240523 | 175800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20240523 | 175700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20240523 | 175600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20240523 | 175500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 63 | 20240523 | 175400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20240523 | 175300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20240523 | 175200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20240523 | 175100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20240523 | 175000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20240523 | 174900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20240523 | 174800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20240523 | 174700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20240523 | 174600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20240523 | 174500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20240523 | 174400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20240523 | 174300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20240523 | 174200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20240523 | 174100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20240523 | 174000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20240523 | 173900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20240523 | 173800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20240523 | 173700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20240523 | 173600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20240523 | 173500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20240523 | 173400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20240523 | 173300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20240523 | 173200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20240523 | 173100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20240523 | 173000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20240523 | 172900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20240523 | 172800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20240523 | 172700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20240523 | 172600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20240523 | 172500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 93 | 20240523 | 172400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20240523 | 172300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20240523 | 172200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20240523 | 172100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20240523 | 172000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20240523 | 171900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20240523 | 171800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20240523 | 171700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20240523 | 171600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20240523 | 171500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20240523 | 171400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20240523 | 171300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20240523 | 171200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20240523 | 171100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20240523 | 171000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20240523 | 170900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20240523 | 170800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20240523 | 170700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20240523 | 170600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20240523 | 170500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20240523 | 170400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20240523 | 170300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20240523 | 170200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20240523 | 170100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20240523 | 170000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20240523 | 165900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20240523 | 165800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20240523 | 165700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20240523 | 165600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20240523 | 165500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 123 | 20240523 | 165400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20240523 | 165300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20240523 | 165200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20240523 | 165100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20240523 | 165000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20240523 | 164900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20240523 | 164800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20240523 | 164700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20240523 | 164600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20240523 | 164500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20240523 | 164400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20240523 | 164300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20240523 | 164200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20240523 | 164100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20240523 | 164000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20240523 | 163900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20240523 | 163800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20240523 | 163700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20240523 | 163600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20240523 | 163500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20240523 | 163400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20240523 | 163300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20240523 | 163200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20240523 | 163100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20240523 | 163000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20240523 | 162900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20240523 | 162800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20240523 | 162700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20240523 | 162600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20240523 | 162500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 153 | 20240523 | 162400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20240523 | 162300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20240523 | 162200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20240523 | 162100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20240523 | 162000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20240523 | 161900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20240523 | 161800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20240523 | 161700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20240523 | 161600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20240523 | 161500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20240523 | 161400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20240523 | 161300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20240523 | 161200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20240523 | 161100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20240523 | 161000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20240523 | 160900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20240523 | 160800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20240523 | 160700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20240523 | 160600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20240523 | 160500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20240523 | 160400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20240523 | 160300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20240523 | 160200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20240523 | 160100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20240523 | 160000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20240523 | 155900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20240523 | 155800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20240523 | 155700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20240523 | 155600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20240523 | 155500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 183 | 20240523 | 155400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 184 | 20240523 | 155300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 185 | 20240523 | 155200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 186 | 20240523 | 155100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 187 | 20240523 | 155000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 188 | 20240523 | 154900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 189 | 20240523 | 154800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 190 | 20240523 | 154700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 191 | 20240523 | 154600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 192 | 20240523 | 154500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 193 | 20240523 | 154400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 194 | 20240523 | 154300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 195 | 20240523 | 154200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 196 | 20240523 | 154100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 197 | 20240523 | 154000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 198 | 20240523 | 153900 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 199 | 20240523 | 153800 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 200 | 20240523 | 153700 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 201 | 20240523 | 153600 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 202 | 20240523 | 153500 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 203 | 20240523 | 153400 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 204 | 20240523 | 153300 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 205 | 20240523 | 153200 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 206 | 20240523 | 153100 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 207 | 20240523 | 153000 | 2690319640 | 2315 | 2315 | 2315 | 2315 | 16344 |
| 208 | 20240523 | 152900 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20240523 | 152800 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20240523 | 152700 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20240523 | 152600 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20240523 | 152500 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 213 | 20240523 | 152400 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20240523 | 152300 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20240523 | 152200 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20240523 | 152100 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20240523 | 152000 | 2652483280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20240523 | 151900 | 2652483280 | 2320 | 2325 | 2325 | 2315 | 4019 |
| 219 | 20240523 | 151800 | 2643162610 | 2325 | 2320 | 2325 | 2315 | 2955 |
| 220 | 20240523 | 151700 | 2636313080 | 2325 | 2325 | 2325 | 2325 | 8 |
| 221 | 20240523 | 151600 | 2636294480 | 2325 | 2320 | 2325 | 2320 | 902 |
| 222 | 20240523 | 151500 | 2634201835 | 2320 | 2320 | 2325 | 2320 | 771 |
| 223 | 20240523 | 151400 | 2632413105 | 2325 | 2320 | 2325 | 2320 | 28 |
| 224 | 20240523 | 151300 | 2632348115 | 2320 | 2320 | 2320 | 2320 | 147 |
| 225 | 20240523 | 151200 | 2632007075 | 2320 | 2330 | 2330 | 2320 | 4746 |
| 226 | 20240523 | 151100 | 2620987700 | 2320 | 2330 | 2335 | 2320 | 2662 |
| 227 | 20240523 | 151000 | 2614782700 | 2330 | 2325 | 2330 | 2320 | 5715 |
| 228 | 20240523 | 150900 | 2601470240 | 2325 | 2320 | 2325 | 2320 | 4530 |
| 229 | 20240523 | 150800 | 2590948270 | 2315 | 2315 | 2320 | 2315 | 342 |
| 230 | 20240523 | 150700 | 2590156080 | 2315 | 2320 | 2320 | 2315 | 130 |
| 231 | 20240523 | 150600 | 2589854910 | 2320 | 2315 | 2320 | 2315 | 316 |
| 232 | 20240523 | 150500 | 2589122290 | 2315 | 2320 | 2320 | 2315 | 2387 |
| 233 | 20240523 | 150400 | 2583592655 | 2320 | 2315 | 2320 | 2315 | 1651 |
| 234 | 20240523 | 150300 | 2579770585 | 2315 | 2315 | 2315 | 2315 | 487 |
| 235 | 20240523 | 150200 | 2578643180 | 2320 | 2310 | 2320 | 2310 | 3 |
| 236 | 20240523 | 150100 | 2578636230 | 2315 | 2320 | 2320 | 2315 | 34 |
| 237 | 20240523 | 150000 | 2578557465 | 2315 | 2320 | 2320 | 2315 | 480 |
| 238 | 20240523 | 145900 | 2577446045 | 2320 | 2315 | 2320 | 2310 | 5 |
| 239 | 20240523 | 145800 | 2577434465 | 2320 | 2320 | 2320 | 2320 | 2 |
| 240 | 20240523 | 145700 | 2577429825 | 2315 | 2310 | 2315 | 2310 | 2739 |
| 241 | 20240523 | 145600 | 2571102345 | 2315 | 2310 | 2315 | 2310 | 257 |
| 242 | 20240523 | 145500 | 2570508140 | 2310 | 2320 | 2320 | 2310 | 1030 |
| 243 | 20240523 | 145400 | 2568128830 | 2315 | 2320 | 2320 | 2315 | 31 |
| 244 | 20240523 | 145300 | 2568057060 | 2310 | 2310 | 2320 | 2310 | 682 |
| 245 | 20240523 | 145200 | 2566481620 | 2320 | 2315 | 2320 | 2310 | 10001 |
| 246 | 20240523 | 145100 | 2543374290 | 2320 | 2315 | 2320 | 2315 | 13 |
| 247 | 20240523 | 145000 | 2543344190 | 2320 | 2320 | 2320 | 2320 | 15 |
| 248 | 20240523 | 144900 | 2543309390 | 2315 | 2315 | 2315 | 2315 | 2557 |
| 249 | 20240523 | 144800 | 2537389935 | 2315 | 2315 | 2315 | 2315 | 1180 |
| 250 | 20240523 | 144700 | 2534658235 | 2315 | 2310 | 2315 | 2310 | 1783 |
| 251 | 20240523 | 144600 | 2530530695 | 2315 | 2315 | 2315 | 2315 | 420 |
| 252 | 20240523 | 144500 | 2529558395 | 2315 | 2315 | 2315 | 2315 | 1 |
| 253 | 20240523 | 144400 | 2529556080 | 2310 | 2315 | 2315 | 2310 | 3267 |
| 254 | 20240523 | 144300 | 2522008085 | 2320 | 2315 | 2320 | 2310 | 2157 |
| 255 | 20240523 | 144200 | 2517015625 | 2315 | 2315 | 2315 | 2315 | 40 |
| 256 | 20240523 | 144100 | 2516923025 | 2315 | 2315 | 2315 | 2310 | 5190 |
| 257 | 20240523 | 144000 | 2504915315 | 2315 | 2320 | 2320 | 2315 | 4340 |
| 258 | 20240523 | 143900 | 2494860940 | 2320 | 2320 | 2320 | 2320 | 2211 |
| 259 | 20240523 | 143800 | 2489731420 | 2325 | 2320 | 2325 | 2320 | 40 |
| 260 | 20240523 | 143700 | 2489638570 | 2325 | 2325 | 2325 | 2325 | 1 |
| 261 | 20240523 | 143600 | 2489636245 | 2325 | 2320 | 2325 | 2320 | 481 |
| 262 | 20240523 | 143500 | 2488519040 | 2320 | 2320 | 2320 | 2320 | 286 |
| 263 | 20240523 | 143400 | 2487855520 | 2320 | 2320 | 2320 | 2320 | 501 |
| 264 | 20240523 | 143300 | 2486693200 | 2320 | 2325 | 2325 | 2320 | 214 |
| 265 | 20240523 | 143200 | 2486196695 | 2325 | 2325 | 2325 | 2325 | 52 |
| 266 | 20240523 | 143100 | 2486075795 | 2325 | 2320 | 2325 | 2320 | 878 |
| 267 | 20240523 | 143000 | 2484038825 | 2320 | 2320 | 2320 | 2320 | 841 |
| 268 | 20240523 | 142900 | 2482087705 | 2320 | 2315 | 2320 | 2310 | 268 |
| 269 | 20240523 | 142800 | 2481467840 | 2315 | 2315 | 2320 | 2315 | 527 |
| 270 | 20240523 | 142700 | 2480247830 | 2315 | 2315 | 2315 | 2310 | 42 |
| 271 | 20240523 | 142600 | 2480150750 | 2315 | 2315 | 2315 | 2315 | 0 |
| 272 | 20240523 | 142500 | 2480150750 | 2315 | 2310 | 2315 | 2310 | 3976 |
| 273 | 20240523 | 142400 | 2470966180 | 2310 | 2310 | 2310 | 2310 | 1115 |
| 274 | 20240523 | 142300 | 2468390530 | 2310 | 2310 | 2310 | 2310 | 40 |
| 275 | 20240523 | 142200 | 2468298130 | 2305 | 2305 | 2305 | 2305 | 100 |
| 276 | 20240523 | 142100 | 2468067630 | 2310 | 2310 | 2310 | 2310 | 87 |
| 277 | 20240523 | 142000 | 2467866660 | 2310 | 2310 | 2310 | 2310 | 692 |
| 278 | 20240523 | 141900 | 2466268140 | 2305 | 2305 | 2305 | 2305 | 209 |
| 279 | 20240523 | 141800 | 2465786395 | 2305 | 2305 | 2305 | 2305 | 425 |
| 280 | 20240523 | 141700 | 2464806770 | 2305 | 2310 | 2310 | 2305 | 2042 |
| 281 | 20240523 | 141600 | 2460099950 | 2305 | 2305 | 2310 | 2305 | 3975 |
| 282 | 20240523 | 141500 | 2450937515 | 2310 | 2305 | 2310 | 2305 | 1895 |
| 283 | 20240523 | 141400 | 2446560415 | 2305 | 2310 | 2310 | 2305 | 2577 |
| 284 | 20240523 | 141300 | 2440614960 | 2305 | 2310 | 2310 | 2305 | 2744 |
| 285 | 20240523 | 141200 | 2434287040 | 2310 | 2310 | 2310 | 2310 | 10 |
| 286 | 20240523 | 141100 | 2434263940 | 2310 | 2310 | 2310 | 2310 | 60 |
| 287 | 20240523 | 141000 | 2434125340 | 2310 | 2310 | 2310 | 2310 | 591 |
| 288 | 20240523 | 140900 | 2432760130 | 2305 | 2310 | 2310 | 2305 | 173 |
| 289 | 20240523 | 140800 | 2432361205 | 2315 | 2310 | 2315 | 2310 | 53 |
| 290 | 20240523 | 140700 | 2432238515 | 2315 | 2315 | 2315 | 2315 | 6 |
| 291 | 20240523 | 140600 | 2432224625 | 2315 | 2310 | 2315 | 2310 | 1042 |
| 292 | 20240523 | 140500 | 2429817600 | 2310 | 2310 | 2310 | 2310 | 30 |
| 293 | 20240523 | 140400 | 2429748300 | 2310 | 2305 | 2310 | 2300 | 4958 |
| 294 | 20240523 | 140300 | 2418332505 | 2305 | 2310 | 2315 | 2305 | 4699 |
| 295 | 20240523 | 140200 | 2407475280 | 2305 | 2305 | 2305 | 2305 | 2110 |
| 296 | 20240523 | 140100 | 2402611730 | 2305 | 2315 | 2315 | 2305 | 5934 |
| 297 | 20240523 | 140000 | 2388918545 | 2315 | 2315 | 2315 | 2315 | 356 |
| 298 | 20240523 | 135900 | 2388094405 | 2320 | 2315 | 2320 | 2315 | 676 |
| 299 | 20240523 | 135800 | 2386529460 | 2320 | 2310 | 2320 | 2310 | 1173 |
| 300 | 20240523 | 135700 | 2383815685 | 2310 | 2310 | 2315 | 2310 | 951 |
| 301 | 20240523 | 135600 | 2381618430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 302 | 20240523 | 135500 | 2381618430 | 2315 | 2315 | 2315 | 2315 | 0 |
| 303 | 20240523 | 135400 | 2381618430 | 2315 | 2315 | 2315 | 2305 | 133 |
| 304 | 20240523 | 135300 | 2381311355 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 305 | 20240523 | 135200 | 2379001355 | 2310 | 2315 | 2315 | 2310 | 1359 |
| 306 | 20240523 | 135100 | 2375862060 | 2310 | 2315 | 2315 | 2310 | 268 |
| 307 | 20240523 | 135000 | 2375242975 | 2310 | 2310 | 2315 | 2310 | 5738 |
| 308 | 20240523 | 134900 | 2361975090 | 2310 | 2295 | 2310 | 2295 | 605 |
| 309 | 20240523 | 134800 | 2360577690 | 2295 | 2315 | 2320 | 2295 | 20762 |
| 310 | 20240523 | 134700 | 2312783030 | 2315 | 2315 | 2320 | 2315 | 2335 |
| 311 | 20240523 | 134600 | 2307377255 | 2315 | 2315 | 2320 | 2315 | 1517 |
| 312 | 20240523 | 134500 | 2303865395 | 2315 | 2315 | 2315 | 2315 | 581 |
| 313 | 20240523 | 134400 | 2302520380 | 2320 | 2315 | 2320 | 2315 | 680 |
| 314 | 20240523 | 134300 | 2300945930 | 2315 | 2315 | 2315 | 2310 | 5 |
| 315 | 20240523 | 134200 | 2300934370 | 2315 | 2315 | 2315 | 2310 | 46 |
| 316 | 20240523 | 134100 | 2300827890 | 2320 | 2315 | 2320 | 2300 | 20130 |
| 317 | 20240523 | 134000 | 2254495035 | 2315 | 2315 | 2320 | 2315 | 654 |
| 318 | 20240523 | 133900 | 2252980975 | 2320 | 2320 | 2320 | 2310 | 5780 |
| 319 | 20240523 | 133800 | 2239599445 | 2325 | 2325 | 2325 | 2320 | 2300 |
| 320 | 20240523 | 133700 | 2234263295 | 2325 | 2320 | 2325 | 2320 | 741 |
| 321 | 20240523 | 133600 | 2232542465 | 2325 | 2315 | 2325 | 2315 | 1782 |
| 322 | 20240523 | 133500 | 2228407135 | 2315 | 2315 | 2315 | 2315 | 1976 |
| 323 | 20240523 | 133400 | 2223832695 | 2320 | 2325 | 2325 | 2320 | 1524 |
| 324 | 20240523 | 133300 | 2220295485 | 2325 | 2325 | 2325 | 2320 | 89 |
| 325 | 20240523 | 133200 | 2220088755 | 2325 | 2320 | 2330 | 2320 | 11178 |
| 326 | 20240523 | 133100 | 2194091255 | 2320 | 2320 | 2320 | 2295 | 50710 |
| 327 | 20240523 | 133000 | 2077339515 | 2315 | 2335 | 2335 | 2305 | 98441 |
| 328 | 20240523 | 132900 | 1849426880 | 2340 | 2340 | 2340 | 2340 | 0 |
| 329 | 20240523 | 132800 | 1849426880 | 2340 | 2340 | 2340 | 2340 | 0 |
| 330 | 20240523 | 132700 | 1849426880 | 2340 | 2340 | 2340 | 2335 | 4703 |
| 331 | 20240523 | 132600 | 1838439960 | 2340 | 2340 | 2340 | 2340 | 0 |
| 332 | 20240523 | 132500 | 1838439960 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 333 | 20240523 | 132400 | 1836099960 | 2340 | 2340 | 2345 | 2340 | 301 |
| 334 | 20240523 | 132300 | 1835395395 | 2340 | 2340 | 2340 | 2340 | 0 |
| 335 | 20240523 | 132200 | 1835395395 | 2340 | 2345 | 2345 | 2340 | 270 |
| 336 | 20240523 | 132100 | 1834762345 | 2340 | 2340 | 2340 | 2340 | 225 |
| 337 | 20240523 | 132000 | 1834235845 | 2345 | 2345 | 2345 | 2345 | 146 |
| 338 | 20240523 | 131900 | 1833893475 | 2340 | 2340 | 2345 | 2340 | 221 |
| 339 | 20240523 | 131800 | 1833375910 | 2340 | 2345 | 2345 | 2340 | 1000 |
| 340 | 20240523 | 131700 | 1831033410 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 341 | 20240523 | 131600 | 1828681060 | 2340 | 2340 | 2340 | 2340 | 41 |
| 342 | 20240523 | 131500 | 1828585120 | 2340 | 2340 | 2350 | 2340 | 518 |
| 343 | 20240523 | 131400 | 1827372970 | 2340 | 2340 | 2340 | 2340 | 50 |
| 344 | 20240523 | 131300 | 1827255970 | 2340 | 2345 | 2345 | 2340 | 920 |
| 345 | 20240523 | 131200 | 1825102500 | 2350 | 2350 | 2350 | 2350 | 129 |
| 346 | 20240523 | 131100 | 1824799350 | 2345 | 2345 | 2345 | 2345 | 0 |
| 347 | 20240523 | 131000 | 1824799350 | 2345 | 2345 | 2345 | 2345 | 473 |
| 348 | 20240523 | 130900 | 1823690165 | 2350 | 2350 | 2350 | 2350 | 8 |
| 349 | 20240523 | 130800 | 1823671365 | 2350 | 2350 | 2350 | 2350 | 7 |
| 350 | 20240523 | 130700 | 1823654915 | 2345 | 2350 | 2350 | 2345 | 904 |
| 351 | 20240523 | 130600 | 1821535025 | 2350 | 2350 | 2350 | 2350 | 0 |
| 352 | 20240523 | 130500 | 1821535025 | 2350 | 2350 | 2350 | 2350 | 0 |
| 353 | 20240523 | 130400 | 1821535025 | 2350 | 2350 | 2350 | 2350 | 500 |
| 354 | 20240523 | 130300 | 1820360025 | 2350 | 2350 | 2350 | 2350 | 1 |
| 355 | 20240523 | 130200 | 1820357675 | 2345 | 2345 | 2345 | 2345 | 22 |
| 356 | 20240523 | 130100 | 1820306085 | 2350 | 2350 | 2350 | 2350 | 1 |
| 357 | 20240523 | 130000 | 1820303735 | 2340 | 2340 | 2340 | 2340 | 200 |
| 358 | 20240523 | 125900 | 1819835735 | 2345 | 2345 | 2345 | 2345 | 251 |
| 359 | 20240523 | 125800 | 1819247140 | 2350 | 2340 | 2355 | 2340 | 59 |
| 360 | 20240523 | 125700 | 1819108895 | 2340 | 2355 | 2355 | 2340 | 803 |
| 361 | 20240523 | 125600 | 1817228375 | 2355 | 2350 | 2355 | 2340 | 3106 |
| 362 | 20240523 | 125500 | 1809949270 | 2350 | 2340 | 2350 | 2335 | 9436 |
| 363 | 20240523 | 125400 | 1787906355 | 2345 | 2345 | 2355 | 2345 | 4746 |
| 364 | 20240523 | 125300 | 1776753775 | 2340 | 2345 | 2350 | 2340 | 338 |
| 365 | 20240523 | 125200 | 1775961845 | 2345 | 2340 | 2345 | 2340 | 1512 |
| 366 | 20240523 | 125100 | 1772420755 | 2335 | 2335 | 2340 | 2335 | 1232 |
| 367 | 20240523 | 125000 | 1769544010 | 2340 | 2340 | 2340 | 2340 | 500 |
| 368 | 20240523 | 124900 | 1768374010 | 2340 | 2340 | 2340 | 2340 | 598 |
| 369 | 20240523 | 124800 | 1766974690 | 2340 | 2335 | 2340 | 2335 | 791 |
| 370 | 20240523 | 124700 | 1765127205 | 2335 | 2335 | 2340 | 2335 | 15 |
| 371 | 20240523 | 124600 | 1765092165 | 2335 | 2340 | 2340 | 2325 | 11211 |
| 372 | 20240523 | 124500 | 1738985900 | 2330 | 2340 | 2340 | 2325 | 14619 |
| 373 | 20240523 | 124400 | 1704895850 | 2340 | 2340 | 2355 | 2340 | 7988 |
| 374 | 20240523 | 124300 | 1686198525 | 2355 | 2355 | 2355 | 2340 | 15631 |
| 375 | 20240523 | 124200 | 1649487575 | 2355 | 2355 | 2355 | 2355 | 451 |
| 376 | 20240523 | 124100 | 1648425470 | 2360 | 2360 | 2360 | 2360 | 1500 |
| 377 | 20240523 | 124000 | 1644885470 | 2355 | 2355 | 2355 | 2355 | 0 |
| 378 | 20240523 | 123900 | 1644885470 | 2355 | 2355 | 2355 | 2355 | 256 |
| 379 | 20240523 | 123800 | 1644282590 | 2360 | 2360 | 2360 | 2360 | 100 |
| 380 | 20240523 | 123700 | 1644046590 | 2360 | 2360 | 2360 | 2360 | 1003 |
| 381 | 20240523 | 123600 | 1641679510 | 2360 | 2360 | 2360 | 2360 | 0 |
| 382 | 20240523 | 123500 | 1641679510 | 2360 | 2360 | 2360 | 2360 | 0 |
| 383 | 20240523 | 123400 | 1641679510 | 2360 | 2360 | 2360 | 2360 | 288 |
| 384 | 20240523 | 123300 | 1640999830 | 2360 | 2360 | 2360 | 2360 | 0 |
| 385 | 20240523 | 123200 | 1640999830 | 2360 | 2360 | 2360 | 2360 | 1005 |
| 386 | 20240523 | 123100 | 1638628030 | 2360 | 2360 | 2360 | 2360 | 0 |
| 387 | 20240523 | 123000 | 1638628030 | 2360 | 2360 | 2360 | 2360 | 0 |
| 388 | 20240523 | 122900 | 1638628030 | 2360 | 2360 | 2360 | 2360 | 666 |
| 389 | 20240523 | 122800 | 1637056270 | 2365 | 2365 | 2365 | 2365 | 0 |
| 390 | 20240523 | 122700 | 1637056270 | 2365 | 2365 | 2365 | 2365 | 0 |
| 391 | 20240523 | 122600 | 1637056270 | 2365 | 2365 | 2365 | 2365 | 100 |
| 392 | 20240523 | 122500 | 1636819770 | 2365 | 2360 | 2365 | 2355 | 7252 |
| 393 | 20240523 | 122400 | 1619710690 | 2360 | 2360 | 2360 | 2360 | 183 |
| 394 | 20240523 | 122300 | 1619278810 | 2360 | 2360 | 2360 | 2360 | 200 |
| 395 | 20240523 | 122200 | 1618806810 | 2360 | 2360 | 2360 | 2360 | 2 |
| 396 | 20240523 | 122100 | 1618802090 | 2360 | 2360 | 2360 | 2360 | 929 |
| 397 | 20240523 | 122000 | 1616609650 | 2360 | 2360 | 2360 | 2360 | 0 |
| 398 | 20240523 | 121900 | 1616609650 | 2360 | 2360 | 2360 | 2360 | 5 |
| 399 | 20240523 | 121800 | 1616597850 | 2360 | 2360 | 2360 | 2360 | 0 |
| 400 | 20240523 | 121700 | 1616597850 | 2360 | 2360 | 2360 | 2360 | 50 |
| 401 | 20240523 | 121600 | 1616479850 | 2360 | 2360 | 2360 | 2360 | 0 |
| 402 | 20240523 | 121500 | 1616479850 | 2360 | 2360 | 2360 | 2360 | 11 |
| 403 | 20240523 | 121400 | 1616453890 | 2365 | 2360 | 2365 | 2360 | 55 |
| 404 | 20240523 | 121300 | 1616323965 | 2360 | 2360 | 2360 | 2360 | 90 |
| 405 | 20240523 | 121200 | 1616111565 | 2365 | 2360 | 2365 | 2360 | 37 |
| 406 | 20240523 | 121100 | 1616024240 | 2365 | 2365 | 2365 | 2365 | 0 |
| 407 | 20240523 | 121000 | 1616024240 | 2365 | 2365 | 2365 | 2365 | 100 |
| 408 | 20240523 | 120900 | 1615787740 | 2365 | 2360 | 2365 | 2360 | 57 |
| 409 | 20240523 | 120800 | 1615653205 | 2355 | 2355 | 2355 | 2355 | 301 |
| 410 | 20240523 | 120700 | 1614944350 | 2355 | 2355 | 2355 | 2355 | 5 |
| 411 | 20240523 | 120600 | 1614932575 | 2355 | 2360 | 2360 | 2355 | 2021 |
| 412 | 20240523 | 120500 | 1610163625 | 2360 | 2360 | 2360 | 2360 | 1219 |
| 413 | 20240523 | 120400 | 1607286785 | 2360 | 2360 | 2360 | 2360 | 1795 |
| 414 | 20240523 | 120300 | 1603050585 | 2360 | 2360 | 2360 | 2360 | 222 |
| 415 | 20240523 | 120200 | 1602526665 | 2360 | 2360 | 2360 | 2360 | 138 |
| 416 | 20240523 | 120100 | 1602200985 | 2360 | 2365 | 2365 | 2360 | 1514 |
| 417 | 20240523 | 120000 | 1598627445 | 2360 | 2360 | 2360 | 2360 | 0 |
| 418 | 20240523 | 115900 | 1598627445 | 2360 | 2365 | 2365 | 2360 | 144 |
| 419 | 20240523 | 115800 | 1598287505 | 2360 | 2360 | 2360 | 2360 | 0 |
| 420 | 20240523 | 115700 | 1598287505 | 2360 | 2360 | 2360 | 2360 | 6 |
| 421 | 20240523 | 115600 | 1598273345 | 2365 | 2365 | 2365 | 2365 | 15 |
| 422 | 20240523 | 115500 | 1598237870 | 2360 | 2360 | 2360 | 2360 | 50 |
| 423 | 20240523 | 115400 | 1598119870 | 2375 | 2375 | 2375 | 2375 | 423 |
| 424 | 20240523 | 115300 | 1597115245 | 2360 | 2360 | 2360 | 2360 | 732 |
| 425 | 20240523 | 115200 | 1595387725 | 2365 | 2360 | 2370 | 2360 | 1595 |
| 426 | 20240523 | 115100 | 1591610085 | 2360 | 2360 | 2360 | 2360 | 0 |
| 427 | 20240523 | 115000 | 1591610085 | 2360 | 2360 | 2360 | 2360 | 6 |
| 428 | 20240523 | 114900 | 1591595925 | 2365 | 2365 | 2365 | 2355 | 4136 |
| 429 | 20240523 | 114800 | 1581830380 | 2375 | 2375 | 2375 | 2375 | 50 |
| 430 | 20240523 | 114700 | 1581711630 | 2375 | 2380 | 2380 | 2365 | 114 |
| 431 | 20240523 | 114600 | 1581441835 | 2380 | 2375 | 2380 | 2375 | 300 |
| 432 | 20240523 | 114500 | 1580728400 | 2380 | 2380 | 2380 | 2380 | 0 |
| 433 | 20240523 | 114400 | 1580728400 | 2380 | 2380 | 2380 | 2380 | 0 |
| 434 | 20240523 | 114300 | 1580728400 | 2380 | 2370 | 2380 | 2370 | 407 |
| 435 | 20240523 | 114200 | 1579763795 | 2380 | 2375 | 2380 | 2375 | 308 |
| 436 | 20240523 | 114100 | 1579032290 | 2380 | 2380 | 2380 | 2380 | 421 |
| 437 | 20240523 | 114000 | 1578030310 | 2380 | 2370 | 2380 | 2365 | 66 |
| 438 | 20240523 | 113900 | 1577874015 | 2370 | 2370 | 2370 | 2370 | 13 |
| 439 | 20240523 | 113800 | 1577843205 | 2365 | 2365 | 2365 | 2365 | 0 |
| 440 | 20240523 | 113700 | 1577843205 | 2365 | 2365 | 2365 | 2365 | 50 |
| 441 | 20240523 | 113600 | 1577724955 | 2375 | 2360 | 2375 | 2360 | 3745 |
| 442 | 20240523 | 113500 | 1568886740 | 2365 | 2360 | 2370 | 2360 | 1037 |
| 443 | 20240523 | 113400 | 1566436790 | 2355 | 2370 | 2370 | 2355 | 6912 |
| 444 | 20240523 | 113300 | 1550093845 | 2375 | 2375 | 2375 | 2375 | 10 |
| 445 | 20240523 | 113200 | 1550070095 | 2375 | 2375 | 2375 | 2375 | 2825 |
| 446 | 20240523 | 113100 | 1543360720 | 2380 | 2385 | 2385 | 2380 | 55 |
| 447 | 20240523 | 113000 | 1543229795 | 2375 | 2375 | 2375 | 2375 | 0 |
| 448 | 20240523 | 112900 | 1543229795 | 2375 | 2375 | 2375 | 2375 | 0 |
| 449 | 20240523 | 112800 | 1543229795 | 2375 | 2375 | 2375 | 2375 | 205 |
| 450 | 20240523 | 112700 | 1542742920 | 2385 | 2375 | 2385 | 2375 | 161 |
| 451 | 20240523 | 112600 | 1542360525 | 2370 | 2375 | 2375 | 2370 | 1177 |
| 452 | 20240523 | 112500 | 1539565750 | 2380 | 2380 | 2380 | 2380 | 0 |
| 453 | 20240523 | 112400 | 1539565750 | 2380 | 2380 | 2380 | 2380 | 575 |
| 454 | 20240523 | 112300 | 1538197250 | 2380 | 2380 | 2380 | 2380 | 766 |
| 455 | 20240523 | 112200 | 1536374170 | 2380 | 2380 | 2380 | 2380 | 206 |
| 456 | 20240523 | 112100 | 1535883890 | 2375 | 2375 | 2375 | 2375 | 54 |
| 457 | 20240523 | 112000 | 1535755640 | 2375 | 2375 | 2375 | 2375 | 5 |
| 458 | 20240523 | 111900 | 1535743765 | 2375 | 2375 | 2375 | 2375 | 0 |
| 459 | 20240523 | 111800 | 1535743765 | 2375 | 2375 | 2375 | 2375 | 6 |
| 460 | 20240523 | 111700 | 1535729515 | 2380 | 2370 | 2380 | 2370 | 6190 |
| 461 | 20240523 | 111600 | 1520998725 | 2370 | 2375 | 2375 | 2370 | 1455 |
| 462 | 20240523 | 111500 | 1517543960 | 2380 | 2375 | 2380 | 2375 | 129 |
| 463 | 20240523 | 111400 | 1517237085 | 2375 | 2375 | 2375 | 2375 | 548 |
| 464 | 20240523 | 111300 | 1515935585 | 2375 | 2375 | 2375 | 2375 | 1005 |
| 465 | 20240523 | 111200 | 1513548710 | 2375 | 2375 | 2375 | 2375 | 375 |
| 466 | 20240523 | 111100 | 1512658085 | 2380 | 2380 | 2380 | 2380 | 3148 |
| 467 | 20240523 | 111000 | 1505165845 | 2380 | 2390 | 2390 | 2380 | 113 |
| 468 | 20240523 | 110900 | 1504896700 | 2395 | 2390 | 2395 | 2375 | 19346 |
| 469 | 20240523 | 110800 | 1458845995 | 2390 | 2395 | 2395 | 2390 | 572 |
| 470 | 20240523 | 110700 | 1457476865 | 2395 | 2390 | 2400 | 2390 | 2674 |
| 471 | 20240523 | 110600 | 1451080005 | 2395 | 2390 | 2395 | 2390 | 1890 |
| 472 | 20240523 | 110500 | 1446562645 | 2395 | 2380 | 2395 | 2380 | 3649 |
| 473 | 20240523 | 110400 | 1437855785 | 2385 | 2400 | 2410 | 2385 | 13146 |
| 474 | 20240523 | 110300 | 1406402280 | 2410 | 2410 | 2420 | 2395 | 16109 |
| 475 | 20240523 | 110200 | 1367607860 | 2410 | 2445 | 2445 | 2390 | 31827 |
| 476 | 20240523 | 110100 | 1290815105 | 2445 | 2370 | 2460 | 2370 | 53991 |
| 477 | 20240523 | 110000 | 1159996755 | 2380 | 2380 | 2380 | 2380 | 0 |
| 478 | 20240523 | 105900 | 1159996755 | 2380 | 2380 | 2380 | 2380 | 91 |
| 479 | 20240523 | 105800 | 1159780175 | 2370 | 2370 | 2370 | 2370 | 878 |
| 480 | 20240523 | 105700 | 1157699315 | 2370 | 2370 | 2370 | 2370 | 451 |
| 481 | 20240523 | 105600 | 1156630445 | 2380 | 2375 | 2380 | 2370 | 1476 |
| 482 | 20240523 | 105500 | 1153129275 | 2375 | 2375 | 2375 | 2365 | 983 |
| 483 | 20240523 | 105400 | 1150801680 | 2365 | 2370 | 2370 | 2365 | 231 |
| 484 | 20240523 | 105300 | 1150255305 | 2375 | 2375 | 2375 | 2375 | 0 |
| 485 | 20240523 | 105200 | 1150255305 | 2375 | 2370 | 2375 | 2370 | 2775 |
| 486 | 20240523 | 105100 | 1143678550 | 2370 | 2375 | 2380 | 2365 | 847 |
| 487 | 20240523 | 105000 | 1141667235 | 2365 | 2370 | 2370 | 2360 | 2996 |
| 488 | 20240523 | 104900 | 1134588405 | 2370 | 2370 | 2370 | 2350 | 11962 |
| 489 | 20240523 | 104800 | 1106376120 | 2370 | 2370 | 2370 | 2370 | 210 |
| 490 | 20240523 | 104700 | 1105878420 | 2375 | 2375 | 2375 | 2375 | 210 |
| 491 | 20240523 | 104600 | 1105379670 | 2365 | 2365 | 2365 | 2365 | 200 |
| 492 | 20240523 | 104500 | 1104906670 | 2365 | 2375 | 2375 | 2365 | 348 |
| 493 | 20240523 | 104400 | 1104081935 | 2375 | 2375 | 2375 | 2375 | 8 |
| 494 | 20240523 | 104300 | 1104062935 | 2375 | 2375 | 2375 | 2375 | 2 |
| 495 | 20240523 | 104200 | 1104058185 | 2375 | 2375 | 2375 | 2375 | 625 |
| 496 | 20240523 | 104100 | 1102573810 | 2365 | 2375 | 2375 | 2365 | 4628 |
| 497 | 20240523 | 104000 | 1091610060 | 2370 | 2380 | 2380 | 2370 | 610 |
| 498 | 20240523 | 103900 | 1090164220 | 2380 | 2385 | 2385 | 2380 | 520 |
| 499 | 20240523 | 103800 | 1088926120 | 2385 | 2370 | 2385 | 2370 | 1187 |
| 500 | 20240523 | 103700 | 1086111430 | 2370 | 2370 | 2370 | 2370 | 48 |
| 501 | 20240523 | 103600 | 1085997670 | 2385 | 2385 | 2385 | 2385 | 1 |
| 502 | 20240523 | 103500 | 1085995285 | 2370 | 2375 | 2390 | 2365 | 2043 |
| 503 | 20240523 | 103400 | 1081154395 | 2375 | 2380 | 2395 | 2375 | 2001 |
| 504 | 20240523 | 103300 | 1076378625 | 2380 | 2375 | 2380 | 2370 | 333 |
| 505 | 20240523 | 103200 | 1075589280 | 2385 | 2385 | 2385 | 2385 | 109 |
| 506 | 20240523 | 103100 | 1075329315 | 2385 | 2365 | 2385 | 2365 | 526 |
| 507 | 20240523 | 103000 | 1074083730 | 2365 | 2365 | 2365 | 2365 | 11 |
| 508 | 20240523 | 102900 | 1074057715 | 2365 | 2370 | 2370 | 2365 | 510 |
| 509 | 20240523 | 102800 | 1072851560 | 2370 | 2370 | 2375 | 2365 | 3406 |
| 510 | 20240523 | 102700 | 1064796295 | 2370 | 2370 | 2370 | 2370 | 8 |
| 511 | 20240523 | 102600 | 1064777335 | 2370 | 2375 | 2375 | 2370 | 775 |
| 512 | 20240523 | 102500 | 1062940580 | 2375 | 2380 | 2380 | 2375 | 3626 |
| 513 | 20240523 | 102400 | 1054313830 | 2380 | 2390 | 2390 | 2380 | 1231 |
| 514 | 20240523 | 102300 | 1051377640 | 2390 | 2390 | 2395 | 2390 | 607 |
| 515 | 20240523 | 102200 | 1049926260 | 2395 | 2390 | 2395 | 2390 | 2909 |
| 516 | 20240523 | 102100 | 1042966110 | 2390 | 2390 | 2390 | 2380 | 1070 |
| 517 | 20240523 | 102000 | 1040411695 | 2390 | 2400 | 2400 | 2390 | 1130 |
| 518 | 20240523 | 101900 | 1037705020 | 2400 | 2400 | 2405 | 2400 | 2002 |
| 519 | 20240523 | 101800 | 1032894505 | 2400 | 2405 | 2405 | 2385 | 6586 |
| 520 | 20240523 | 101700 | 1017105410 | 2400 | 2385 | 2400 | 2385 | 11097 |
| 521 | 20240523 | 101600 | 990484515 | 2390 | 2390 | 2390 | 2390 | 0 |
| 522 | 20240523 | 101500 | 990484515 | 2390 | 2375 | 2395 | 2375 | 5038 |
| 523 | 20240523 | 101400 | 978444735 | 2375 | 2390 | 2395 | 2375 | 4832 |
| 524 | 20240523 | 101300 | 966879940 | 2390 | 2360 | 2390 | 2360 | 8552 |
| 525 | 20240523 | 101200 | 946559400 | 2360 | 2370 | 2370 | 2360 | 740 |
| 526 | 20240523 | 101100 | 944812570 | 2360 | 2370 | 2370 | 2360 | 5020 |
| 527 | 20240523 | 101000 | 932935370 | 2370 | 2365 | 2370 | 2365 | 1977 |
| 528 | 20240523 | 100900 | 928254655 | 2365 | 2365 | 2365 | 2360 | 583 |
| 529 | 20240523 | 100800 | 926878420 | 2365 | 2360 | 2365 | 2360 | 1285 |
| 530 | 20240523 | 100700 | 923845665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 531 | 20240523 | 100600 | 923845665 | 2355 | 2355 | 2355 | 2350 | 2660 |
| 532 | 20240523 | 100500 | 917581765 | 2355 | 2350 | 2355 | 2350 | 811 |
| 533 | 20240523 | 100400 | 915671865 | 2350 | 2340 | 2350 | 2340 | 9534 |
| 534 | 20240523 | 100300 | 893353625 | 2340 | 2350 | 2355 | 2340 | 6003 |
| 535 | 20240523 | 100200 | 879297350 | 2340 | 2340 | 2355 | 2340 | 4942 |
| 536 | 20240523 | 100100 | 867705560 | 2340 | 2350 | 2350 | 2340 | 5150 |
| 537 | 20240523 | 100000 | 855641470 | 2360 | 2350 | 2360 | 2350 | 521 |
| 538 | 20240523 | 095900 | 854414610 | 2350 | 2350 | 2350 | 2350 | 2633 |
| 539 | 20240523 | 095800 | 848227060 | 2350 | 2355 | 2355 | 2350 | 3804 |
| 540 | 20240523 | 095700 | 839282295 | 2355 | 2360 | 2360 | 2355 | 213 |
| 541 | 20240523 | 095600 | 838780675 | 2355 | 2355 | 2360 | 2355 | 1162 |
| 542 | 20240523 | 095500 | 836041325 | 2355 | 2355 | 2355 | 2355 | 86 |
| 543 | 20240523 | 095400 | 835838795 | 2355 | 2355 | 2360 | 2355 | 601 |
| 544 | 20240523 | 095300 | 834420940 | 2355 | 2355 | 2355 | 2355 | 655 |
| 545 | 20240523 | 095200 | 832878415 | 2360 | 2360 | 2360 | 2360 | 3 |
| 546 | 20240523 | 095100 | 832871335 | 2350 | 2350 | 2360 | 2350 | 441 |
| 547 | 20240523 | 095000 | 831834975 | 2350 | 2360 | 2360 | 2350 | 2317 |
| 548 | 20240523 | 094900 | 826374355 | 2360 | 2360 | 2360 | 2360 | 10 |
| 549 | 20240523 | 094800 | 826350755 | 2360 | 2345 | 2360 | 2345 | 4479 |
| 550 | 20240523 | 094700 | 815847485 | 2345 | 2355 | 2355 | 2345 | 1207 |
| 551 | 20240523 | 094600 | 813012950 | 2355 | 2360 | 2360 | 2355 | 16 |
| 552 | 20240523 | 094500 | 812975245 | 2360 | 2350 | 2360 | 2350 | 3416 |
| 553 | 20240523 | 094400 | 804945210 | 2350 | 2360 | 2360 | 2350 | 400 |
| 554 | 20240523 | 094300 | 804002625 | 2360 | 2350 | 2360 | 2350 | 1231 |
| 555 | 20240523 | 094200 | 801107765 | 2350 | 2355 | 2355 | 2350 | 4117 |
| 556 | 20240523 | 094100 | 791431235 | 2360 | 2360 | 2360 | 2360 | 5076 |
| 557 | 20240523 | 094000 | 779451875 | 2360 | 2355 | 2365 | 2355 | 10037 |
| 558 | 20240523 | 093900 | 755769605 | 2355 | 2360 | 2365 | 2355 | 4548 |
| 559 | 20240523 | 093800 | 745038660 | 2360 | 2360 | 2365 | 2360 | 125 |
| 560 | 20240523 | 093700 | 744743100 | 2360 | 2360 | 2365 | 2360 | 229 |
| 561 | 20240523 | 093600 | 744202635 | 2365 | 2365 | 2365 | 2365 | 0 |
| 562 | 20240523 | 093500 | 744202635 | 2365 | 2365 | 2365 | 2355 | 2327 |
| 563 | 20240523 | 093400 | 738710890 | 2360 | 2360 | 2365 | 2360 | 1067 |
| 564 | 20240523 | 093300 | 736187695 | 2360 | 2360 | 2365 | 2360 | 1060 |
| 565 | 20240523 | 093200 | 733686040 | 2355 | 2350 | 2355 | 2350 | 4572 |
| 566 | 20240523 | 093100 | 722926330 | 2350 | 2350 | 2355 | 2350 | 11305 |
| 567 | 20240523 | 093000 | 696355685 | 2350 | 2360 | 2365 | 2350 | 5225 |
| 568 | 20240523 | 092900 | 684057760 | 2360 | 2360 | 2365 | 2355 | 14262 |
| 569 | 20240523 | 092800 | 650464375 | 2355 | 2355 | 2355 | 2355 | 576 |
| 570 | 20240523 | 092700 | 649107895 | 2355 | 2350 | 2365 | 2350 | 2097 |
| 571 | 20240523 | 092600 | 644161445 | 2350 | 2355 | 2355 | 2350 | 2716 |
| 572 | 20240523 | 092500 | 637773375 | 2355 | 2365 | 2365 | 2355 | 1474 |
| 573 | 20240523 | 092400 | 634300065 | 2355 | 2360 | 2370 | 2355 | 1332 |
| 574 | 20240523 | 092300 | 631156525 | 2360 | 2360 | 2360 | 2360 | 251 |
| 575 | 20240523 | 092200 | 630564165 | 2360 | 2360 | 2360 | 2345 | 10716 |
| 576 | 20240523 | 092100 | 605292945 | 2360 | 2355 | 2360 | 2355 | 969 |
| 577 | 20240523 | 092000 | 603006130 | 2345 | 2355 | 2370 | 2345 | 4824 |
| 578 | 20240523 | 091900 | 591648180 | 2355 | 2365 | 2375 | 2355 | 2571 |
| 579 | 20240523 | 091800 | 585587115 | 2365 | 2370 | 2375 | 2355 | 3031 |
| 580 | 20240523 | 091700 | 578441905 | 2370 | 2360 | 2370 | 2355 | 2520 |
| 581 | 20240523 | 091600 | 572481020 | 2355 | 2360 | 2365 | 2340 | 12569 |
| 582 | 20240523 | 091500 | 542909295 | 2355 | 2345 | 2360 | 2345 | 3508 |
| 583 | 20240523 | 091400 | 534651170 | 2345 | 2345 | 2355 | 2345 | 6134 |
| 584 | 20240523 | 091300 | 520252040 | 2345 | 2330 | 2355 | 2330 | 7537 |
| 585 | 20240523 | 091200 | 502596815 | 2335 | 2355 | 2365 | 2335 | 76886 |
| 586 | 20240523 | 091100 | 322791370 | 2355 | 2370 | 2370 | 2355 | 14219 |
| 587 | 20240523 | 091000 | 289234185 | 2365 | 2365 | 2375 | 2365 | 7081 |
| 588 | 20240523 | 090900 | 272478040 | 2370 | 2370 | 2385 | 2370 | 1841 |
| 589 | 20240523 | 090800 | 268114360 | 2370 | 2390 | 2395 | 2365 | 8305 |
| 590 | 20240523 | 090700 | 248407840 | 2390 | 2365 | 2390 | 2365 | 4422 |
| 591 | 20240523 | 090600 | 237919365 | 2380 | 2375 | 2385 | 2360 | 5271 |
| 592 | 20240523 | 090500 | 225424055 | 2375 | 2355 | 2385 | 2355 | 2040 |
| 593 | 20240523 | 090400 | 220598905 | 2365 | 2365 | 2370 | 2350 | 10692 |
| 594 | 20240523 | 090300 | 195422310 | 2370 | 2370 | 2385 | 2355 | 21433 |
| 595 | 20240523 | 090200 | 144776595 | 2370 | 2400 | 2400 | 2370 | 16510 |
| 596 | 20240523 | 090100 | 105525700 | 2390 | 2380 | 2400 | 2380 | 10463 |
| 597 | 20240523 | 090000 | 80517950 | 2380 | 2390 | 2395 | 2375 | 30371 |