30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 185900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 3 | 20240523 | 185800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20240523 | 185700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20240523 | 185600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20240523 | 185500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20240523 | 185400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20240523 | 185300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20240523 | 185200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20240523 | 185100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20240523 | 185000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20240523 | 184900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20240523 | 184800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20240523 | 184700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20240523 | 184600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20240523 | 184500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20240523 | 184400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20240523 | 184300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20240523 | 184200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20240523 | 184100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20240523 | 184000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20240523 | 183900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20240523 | 183800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20240523 | 183700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20240523 | 183600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20240523 | 183500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20240523 | 183400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20240523 | 183300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20240523 | 183200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20240523 | 183100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20240523 | 183000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20240523 | 182900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 33 | 20240523 | 182800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20240523 | 182700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20240523 | 182600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20240523 | 182500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20240523 | 182400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20240523 | 182300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20240523 | 182200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20240523 | 182100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20240523 | 182000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20240523 | 181900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20240523 | 181800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20240523 | 181700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20240523 | 181600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20240523 | 181500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20240523 | 181400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20240523 | 181300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20240523 | 181200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20240523 | 181100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20240523 | 181000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20240523 | 180900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20240523 | 180800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20240523 | 180700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20240523 | 180600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20240523 | 180500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20240523 | 180400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20240523 | 180300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20240523 | 180200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20240523 | 180100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20240523 | 180000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20240523 | 175900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 63 | 20240523 | 175800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20240523 | 175700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20240523 | 175600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20240523 | 175500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20240523 | 175400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20240523 | 175300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20240523 | 175200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20240523 | 175100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20240523 | 175000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20240523 | 174900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20240523 | 174800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20240523 | 174700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20240523 | 174600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20240523 | 174500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20240523 | 174400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20240523 | 174300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20240523 | 174200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20240523 | 174100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20240523 | 174000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20240523 | 173900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20240523 | 173800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20240523 | 173700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20240523 | 173600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20240523 | 173500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20240523 | 173400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20240523 | 173300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20240523 | 173200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20240523 | 173100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20240523 | 173000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20240523 | 172900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 93 | 20240523 | 172800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20240523 | 172700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20240523 | 172600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20240523 | 172500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20240523 | 172400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20240523 | 172300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20240523 | 172200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20240523 | 172100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20240523 | 172000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20240523 | 171900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20240523 | 171800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20240523 | 171700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20240523 | 171600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20240523 | 171500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20240523 | 171400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20240523 | 171300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20240523 | 171200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20240523 | 171100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20240523 | 171000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20240523 | 170900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20240523 | 170800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20240523 | 170700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20240523 | 170600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20240523 | 170500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20240523 | 170400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20240523 | 170300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20240523 | 170200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20240523 | 170100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20240523 | 170000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20240523 | 165900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 123 | 20240523 | 165800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20240523 | 165700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20240523 | 165600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20240523 | 165500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20240523 | 165400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20240523 | 165300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20240523 | 165200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20240523 | 165100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20240523 | 165000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20240523 | 164900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20240523 | 164800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20240523 | 164700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20240523 | 164600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20240523 | 164500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20240523 | 164400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20240523 | 164300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20240523 | 164200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20240523 | 164100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20240523 | 164000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20240523 | 163900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20240523 | 163800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20240523 | 163700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20240523 | 163600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20240523 | 163500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20240523 | 163400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20240523 | 163300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20240523 | 163200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20240523 | 163100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20240523 | 163000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20240523 | 162900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 153 | 20240523 | 162800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20240523 | 162700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20240523 | 162600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20240523 | 162500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20240523 | 162400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20240523 | 162300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20240523 | 162200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20240523 | 162100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20240523 | 162000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20240523 | 161900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20240523 | 161800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20240523 | 161700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20240523 | 161600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20240523 | 161500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20240523 | 161400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20240523 | 161300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20240523 | 161200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20240523 | 161100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20240523 | 161000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20240523 | 160900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20240523 | 160800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20240523 | 160700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20240523 | 160600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20240523 | 160500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20240523 | 160400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20240523 | 160300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20240523 | 160200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20240523 | 160100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20240523 | 160000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20240523 | 155900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 183 | 20240523 | 155800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20240523 | 155700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20240523 | 155600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20240523 | 155500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20240523 | 155400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20240523 | 155300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20240523 | 155200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20240523 | 155100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20240523 | 155000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20240523 | 154900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20240523 | 154800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20240523 | 154700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20240523 | 154600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20240523 | 154500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20240523 | 154400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20240523 | 154300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20240523 | 154200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20240523 | 154100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20240523 | 154000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20240523 | 153900 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20240523 | 153800 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20240523 | 153700 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20240523 | 153600 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20240523 | 153500 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20240523 | 153400 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20240523 | 153300 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20240523 | 153200 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20240523 | 153100 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20240523 | 153000 | 1799340945 | 4230 | 4230 | 4230 | 4230 | 10276 |
| 212 | 20240523 | 152900 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 213 | 20240523 | 152800 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20240523 | 152700 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20240523 | 152600 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20240523 | 152500 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20240523 | 152400 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20240523 | 152300 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20240523 | 152200 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20240523 | 152100 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20240523 | 152000 | 1755873465 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20240523 | 151900 | 1755873465 | 4230 | 4245 | 4250 | 4230 | 1393 |
| 223 | 20240523 | 151800 | 1749974800 | 4245 | 4230 | 4245 | 4230 | 1036 |
| 224 | 20240523 | 151700 | 1745584630 | 4230 | 4235 | 4235 | 4230 | 2016 |
| 225 | 20240523 | 151600 | 1737052815 | 4235 | 4240 | 4245 | 4235 | 607 |
| 226 | 20240523 | 151500 | 1734481330 | 4240 | 4240 | 4245 | 4240 | 360 |
| 227 | 20240523 | 151400 | 1732954680 | 4240 | 4245 | 4245 | 4235 | 252 |
| 228 | 20240523 | 151300 | 1731884955 | 4250 | 4250 | 4250 | 4235 | 85 |
| 229 | 20240523 | 151200 | 1731523870 | 4250 | 4235 | 4250 | 4235 | 1043 |
| 230 | 20240523 | 151100 | 1727091750 | 4245 | 4235 | 4245 | 4230 | 143 |
| 231 | 20240523 | 151000 | 1726485910 | 4235 | 4235 | 4235 | 4235 | 18 |
| 232 | 20240523 | 150900 | 1726409680 | 4245 | 4245 | 4245 | 4245 | 9 |
| 233 | 20240523 | 150800 | 1726371475 | 4245 | 4240 | 4250 | 4240 | 74 |
| 234 | 20240523 | 150700 | 1726057490 | 4250 | 4240 | 4250 | 4235 | 980 |
| 235 | 20240523 | 150600 | 1721899755 | 4240 | 4240 | 4240 | 4240 | 330 |
| 236 | 20240523 | 150500 | 1720500555 | 4235 | 4235 | 4235 | 4235 | 653 |
| 237 | 20240523 | 150400 | 1717735100 | 4230 | 4235 | 4235 | 4230 | 309 |
| 238 | 20240523 | 150300 | 1716427505 | 4240 | 4255 | 4255 | 4240 | 1952 |
| 239 | 20240523 | 150200 | 1708141670 | 4255 | 4255 | 4255 | 4255 | 0 |
| 240 | 20240523 | 150100 | 1708141670 | 4255 | 4260 | 4260 | 4255 | 445 |
| 241 | 20240523 | 150000 | 1706248040 | 4255 | 4255 | 4260 | 4255 | 67 |
| 242 | 20240523 | 145900 | 1705962950 | 4265 | 4255 | 4270 | 4255 | 271 |
| 243 | 20240523 | 145800 | 1704809820 | 4255 | 4250 | 4255 | 4250 | 512 |
| 244 | 20240523 | 145700 | 1702633710 | 4250 | 4255 | 4255 | 4250 | 653 |
| 245 | 20240523 | 145600 | 1699855860 | 4250 | 4255 | 4255 | 4250 | 862 |
| 246 | 20240523 | 145500 | 1696191960 | 4270 | 4270 | 4270 | 4270 | 0 |
| 247 | 20240523 | 145400 | 1696191960 | 4270 | 4270 | 4270 | 4270 | 1 |
| 248 | 20240523 | 145300 | 1696187690 | 4270 | 4270 | 4275 | 4270 | 1459 |
| 249 | 20240523 | 145200 | 1689957270 | 4280 | 4255 | 4280 | 4255 | 666 |
| 250 | 20240523 | 145100 | 1687116110 | 4250 | 4245 | 4250 | 4245 | 179 |
| 251 | 20240523 | 145000 | 1686355520 | 4250 | 4240 | 4250 | 4240 | 355 |
| 252 | 20240523 | 144900 | 1684848075 | 4240 | 4245 | 4245 | 4240 | 1719 |
| 253 | 20240523 | 144800 | 1677557515 | 4245 | 4240 | 4245 | 4240 | 273 |
| 254 | 20240523 | 144700 | 1676399630 | 4240 | 4240 | 4245 | 4240 | 170 |
| 255 | 20240523 | 144600 | 1675678330 | 4250 | 4250 | 4250 | 4250 | 3 |
| 256 | 20240523 | 144500 | 1675665580 | 4250 | 4240 | 4250 | 4230 | 601 |
| 257 | 20240523 | 144400 | 1673119890 | 4250 | 4240 | 4250 | 4240 | 7 |
| 258 | 20240523 | 144300 | 1673090175 | 4250 | 4230 | 4250 | 4230 | 73 |
| 259 | 20240523 | 144200 | 1672780655 | 4240 | 4240 | 4240 | 4240 | 7 |
| 260 | 20240523 | 144100 | 1672750975 | 4255 | 4240 | 4255 | 4240 | 23 |
| 261 | 20240523 | 144000 | 1672653425 | 4255 | 4240 | 4255 | 4240 | 252 |
| 262 | 20240523 | 143900 | 1671584485 | 4240 | 4240 | 4240 | 4240 | 101 |
| 263 | 20240523 | 143800 | 1671156245 | 4240 | 4220 | 4245 | 4220 | 76 |
| 264 | 20240523 | 143700 | 1670835440 | 4245 | 4225 | 4245 | 4220 | 362 |
| 265 | 20240523 | 143600 | 1669305925 | 4225 | 4230 | 4230 | 4225 | 100 |
| 266 | 20240523 | 143500 | 1668883120 | 4225 | 4245 | 4245 | 4225 | 245 |
| 267 | 20240523 | 143400 | 1667847200 | 4240 | 4240 | 4240 | 4240 | 190 |
| 268 | 20240523 | 143300 | 1667041600 | 4225 | 4225 | 4225 | 4225 | 1131 |
| 269 | 20240523 | 143200 | 1662263125 | 4225 | 4225 | 4225 | 4225 | 51 |
| 270 | 20240523 | 143100 | 1662047650 | 4225 | 4225 | 4225 | 4225 | 0 |
| 271 | 20240523 | 143000 | 1662047650 | 4225 | 4205 | 4225 | 4205 | 8 |
| 272 | 20240523 | 142900 | 1662013890 | 4205 | 4205 | 4205 | 4205 | 909 |
| 273 | 20240523 | 142800 | 1658191545 | 4205 | 4205 | 4205 | 4205 | 22 |
| 274 | 20240523 | 142700 | 1658099035 | 4205 | 4200 | 4205 | 4200 | 135 |
| 275 | 20240523 | 142600 | 1657531365 | 4200 | 4205 | 4210 | 4200 | 693 |
| 276 | 20240523 | 142500 | 1654618360 | 4205 | 4210 | 4210 | 4205 | 2327 |
| 277 | 20240523 | 142400 | 1644833075 | 4210 | 4210 | 4210 | 4210 | 1516 |
| 278 | 20240523 | 142300 | 1638450715 | 4210 | 4215 | 4215 | 4210 | 3823 |
| 279 | 20240523 | 142200 | 1622353485 | 4215 | 4215 | 4215 | 4215 | 285 |
| 280 | 20240523 | 142100 | 1621152210 | 4215 | 4225 | 4225 | 4215 | 1285 |
| 281 | 20240523 | 142000 | 1615730680 | 4225 | 4225 | 4225 | 4225 | 29 |
| 282 | 20240523 | 141900 | 1615608155 | 4225 | 4225 | 4225 | 4225 | 17 |
| 283 | 20240523 | 141800 | 1615536330 | 4225 | 4225 | 4225 | 4225 | 1 |
| 284 | 20240523 | 141700 | 1615532105 | 4220 | 4225 | 4225 | 4220 | 16 |
| 285 | 20240523 | 141600 | 1615464530 | 4225 | 4215 | 4225 | 4215 | 12 |
| 286 | 20240523 | 141500 | 1615413845 | 4215 | 4210 | 4215 | 4210 | 12 |
| 287 | 20240523 | 141400 | 1615363315 | 4210 | 4210 | 4210 | 4210 | 0 |
| 288 | 20240523 | 141300 | 1615363315 | 4210 | 4210 | 4210 | 4210 | 2618 |
| 289 | 20240523 | 141200 | 1604341535 | 4225 | 4215 | 4225 | 4210 | 2461 |
| 290 | 20240523 | 141100 | 1593970465 | 4215 | 4215 | 4215 | 4215 | 0 |
| 291 | 20240523 | 141000 | 1593970465 | 4215 | 4220 | 4225 | 4215 | 5176 |
| 292 | 20240523 | 140900 | 1572128380 | 4220 | 4220 | 4220 | 4220 | 792 |
| 293 | 20240523 | 140800 | 1568786140 | 4220 | 4220 | 4220 | 4220 | 754 |
| 294 | 20240523 | 140700 | 1565604260 | 4220 | 4230 | 4230 | 4220 | 2082 |
| 295 | 20240523 | 140600 | 1556804440 | 4230 | 4265 | 4265 | 4230 | 3655 |
| 296 | 20240523 | 140500 | 1541316545 | 4270 | 4260 | 4290 | 4240 | 16559 |
| 297 | 20240523 | 140400 | 1470585580 | 4255 | 4225 | 4255 | 4225 | 12816 |
| 298 | 20240523 | 140300 | 1416285505 | 4230 | 4215 | 4230 | 4215 | 1605 |
| 299 | 20240523 | 140200 | 1409507920 | 4215 | 4220 | 4220 | 4215 | 5 |
| 300 | 20240523 | 140100 | 1409486835 | 4220 | 4220 | 4220 | 4220 | 423 |
| 301 | 20240523 | 140000 | 1407701775 | 4225 | 4215 | 4225 | 4215 | 316 |
| 302 | 20240523 | 135900 | 1406368800 | 4230 | 4230 | 4230 | 4230 | 10 |
| 303 | 20240523 | 135800 | 1406326500 | 4230 | 4230 | 4230 | 4230 | 287 |
| 304 | 20240523 | 135700 | 1405112490 | 4215 | 4210 | 4215 | 4210 | 1796 |
| 305 | 20240523 | 135600 | 1397544220 | 4215 | 4225 | 4225 | 4215 | 2635 |
| 306 | 20240523 | 135500 | 1386426845 | 4225 | 4225 | 4225 | 4225 | 326 |
| 307 | 20240523 | 135400 | 1385049495 | 4225 | 4230 | 4230 | 4225 | 977 |
| 308 | 20240523 | 135300 | 1380918295 | 4230 | 4235 | 4235 | 4230 | 6153 |
| 309 | 20240523 | 135200 | 1354886365 | 4235 | 4245 | 4245 | 4235 | 3300 |
| 310 | 20240523 | 135100 | 1340902285 | 4250 | 4245 | 4250 | 4245 | 738 |
| 311 | 20240523 | 135000 | 1337766550 | 4245 | 4245 | 4245 | 4245 | 380 |
| 312 | 20240523 | 134900 | 1336153450 | 4245 | 4245 | 4245 | 4245 | 0 |
| 313 | 20240523 | 134800 | 1336153450 | 4245 | 4245 | 4245 | 4245 | 10 |
| 314 | 20240523 | 134700 | 1336111000 | 4245 | 4245 | 4250 | 4245 | 336 |
| 315 | 20240523 | 134600 | 1334684675 | 4250 | 4250 | 4250 | 4250 | 31 |
| 316 | 20240523 | 134500 | 1334552925 | 4260 | 4260 | 4260 | 4260 | 0 |
| 317 | 20240523 | 134400 | 1334552925 | 4260 | 4245 | 4260 | 4245 | 566 |
| 318 | 20240523 | 134300 | 1332150215 | 4240 | 4240 | 4240 | 4240 | 42 |
| 319 | 20240523 | 134200 | 1331972135 | 4245 | 4240 | 4245 | 4240 | 47 |
| 320 | 20240523 | 134100 | 1331772820 | 4245 | 4245 | 4245 | 4245 | 12 |
| 321 | 20240523 | 134000 | 1331721880 | 4245 | 4255 | 4255 | 4245 | 901 |
| 322 | 20240523 | 133900 | 1327897105 | 4245 | 4250 | 4250 | 4245 | 282 |
| 323 | 20240523 | 133800 | 1326699515 | 4250 | 4250 | 4250 | 4250 | 450 |
| 324 | 20240523 | 133700 | 1324787015 | 4250 | 4250 | 4250 | 4250 | 1161 |
| 325 | 20240523 | 133600 | 1319852765 | 4250 | 4255 | 4255 | 4250 | 200 |
| 326 | 20240523 | 133500 | 1319002715 | 4255 | 4255 | 4255 | 4255 | 0 |
| 327 | 20240523 | 133400 | 1319002715 | 4255 | 4250 | 4260 | 4250 | 25 |
| 328 | 20240523 | 133300 | 1318896345 | 4250 | 4260 | 4260 | 4250 | 550 |
| 329 | 20240523 | 133200 | 1316558345 | 4260 | 4250 | 4260 | 4250 | 52 |
| 330 | 20240523 | 133100 | 1316336845 | 4260 | 4260 | 4260 | 4260 | 200 |
| 331 | 20240523 | 133000 | 1315484845 | 4260 | 4245 | 4260 | 4245 | 1186 |
| 332 | 20240523 | 132900 | 1310450240 | 4245 | 4260 | 4260 | 4245 | 2021 |
| 333 | 20240523 | 132800 | 1301861185 | 4260 | 4255 | 4260 | 4255 | 3 |
| 334 | 20240523 | 132700 | 1301848410 | 4255 | 4255 | 4255 | 4255 | 373 |
| 335 | 20240523 | 132600 | 1300261295 | 4255 | 4250 | 4255 | 4250 | 316 |
| 336 | 20240523 | 132500 | 1298918245 | 4250 | 4250 | 4250 | 4250 | 0 |
| 337 | 20240523 | 132400 | 1298918245 | 4250 | 4255 | 4255 | 4250 | 896 |
| 338 | 20240523 | 132300 | 1295107150 | 4260 | 4260 | 4260 | 4260 | 2 |
| 339 | 20240523 | 132200 | 1295098630 | 4260 | 4260 | 4260 | 4260 | 0 |
| 340 | 20240523 | 132100 | 1295098630 | 4260 | 4260 | 4260 | 4255 | 220 |
| 341 | 20240523 | 132000 | 1294161455 | 4255 | 4255 | 4255 | 4255 | 2 |
| 342 | 20240523 | 131900 | 1294152945 | 4255 | 4255 | 4255 | 4255 | 228 |
| 343 | 20240523 | 131800 | 1293182805 | 4260 | 4260 | 4260 | 4260 | 120 |
| 344 | 20240523 | 131700 | 1292671605 | 4250 | 4250 | 4250 | 4250 | 1 |
| 345 | 20240523 | 131600 | 1292667355 | 4260 | 4260 | 4260 | 4250 | 513 |
| 346 | 20240523 | 131500 | 1290482075 | 4260 | 4250 | 4260 | 4250 | 295 |
| 347 | 20240523 | 131400 | 1289228305 | 4260 | 4255 | 4260 | 4255 | 2 |
| 348 | 20240523 | 131300 | 1289219790 | 4260 | 4260 | 4260 | 4260 | 1 |
| 349 | 20240523 | 131200 | 1289215530 | 4250 | 4245 | 4250 | 4245 | 299 |
| 350 | 20240523 | 131100 | 1287946175 | 4250 | 4255 | 4260 | 4245 | 439 |
| 351 | 20240523 | 131000 | 1286079455 | 4250 | 4265 | 4265 | 4250 | 11 |
| 352 | 20240523 | 130900 | 1286032555 | 4265 | 4265 | 4265 | 4265 | 10 |
| 353 | 20240523 | 130800 | 1285989905 | 4255 | 4255 | 4255 | 4255 | 0 |
| 354 | 20240523 | 130700 | 1285989905 | 4255 | 4255 | 4255 | 4255 | 464 |
| 355 | 20240523 | 130600 | 1284015585 | 4250 | 4260 | 4260 | 4250 | 1230 |
| 356 | 20240523 | 130500 | 1278787470 | 4265 | 4265 | 4265 | 4265 | 0 |
| 357 | 20240523 | 130400 | 1278787470 | 4265 | 4265 | 4265 | 4265 | 0 |
| 358 | 20240523 | 130300 | 1278787470 | 4265 | 4265 | 4265 | 4265 | 216 |
| 359 | 20240523 | 130200 | 1277866230 | 4265 | 4265 | 4265 | 4265 | 156 |
| 360 | 20240523 | 130100 | 1277200890 | 4250 | 4265 | 4265 | 4250 | 3001 |
| 361 | 20240523 | 130000 | 1264434800 | 4265 | 4265 | 4265 | 4265 | 1 |
| 362 | 20240523 | 125900 | 1264430535 | 4265 | 4260 | 4265 | 4260 | 416 |
| 363 | 20240523 | 125800 | 1262658365 | 4260 | 4260 | 4260 | 4255 | 418 |
| 364 | 20240523 | 125700 | 1260879270 | 4255 | 4260 | 4260 | 4255 | 201 |
| 365 | 20240523 | 125600 | 1260024010 | 4260 | 4260 | 4260 | 4260 | 505 |
| 366 | 20240523 | 125500 | 1257872710 | 4260 | 4255 | 4260 | 4255 | 7 |
| 367 | 20240523 | 125400 | 1257842915 | 4260 | 4255 | 4260 | 4255 | 692 |
| 368 | 20240523 | 125300 | 1254897950 | 4255 | 4255 | 4255 | 4255 | 14 |
| 369 | 20240523 | 125200 | 1254838380 | 4260 | 4260 | 4260 | 4260 | 1222 |
| 370 | 20240523 | 125100 | 1249632660 | 4260 | 4260 | 4260 | 4260 | 11 |
| 371 | 20240523 | 125000 | 1249585800 | 4260 | 4265 | 4265 | 4260 | 5988 |
| 372 | 20240523 | 124900 | 1224073705 | 4265 | 4265 | 4265 | 4265 | 1207 |
| 373 | 20240523 | 124800 | 1218925850 | 4265 | 4265 | 4265 | 4265 | 1496 |
| 374 | 20240523 | 124700 | 1212545410 | 4270 | 4270 | 4270 | 4270 | 0 |
| 375 | 20240523 | 124600 | 1212545410 | 4270 | 4270 | 4270 | 4270 | 1070 |
| 376 | 20240523 | 124500 | 1207976510 | 4275 | 4275 | 4275 | 4275 | 0 |
| 377 | 20240523 | 124400 | 1207976510 | 4275 | 4275 | 4275 | 4275 | 10 |
| 378 | 20240523 | 124300 | 1207933760 | 4275 | 4275 | 4275 | 4275 | 171 |
| 379 | 20240523 | 124200 | 1207202735 | 4275 | 4275 | 4275 | 4275 | 100 |
| 380 | 20240523 | 124100 | 1206775235 | 4270 | 4270 | 4270 | 4270 | 1 |
| 381 | 20240523 | 124000 | 1206770965 | 4275 | 4275 | 4275 | 4275 | 644 |
| 382 | 20240523 | 123900 | 1204017865 | 4275 | 4275 | 4275 | 4275 | 382 |
| 383 | 20240523 | 123800 | 1202384815 | 4280 | 4280 | 4280 | 4280 | 87 |
| 384 | 20240523 | 123700 | 1202012455 | 4285 | 4285 | 4285 | 4285 | 1 |
| 385 | 20240523 | 123600 | 1202008170 | 4280 | 4285 | 4285 | 4280 | 2376 |
| 386 | 20240523 | 123500 | 1191838510 | 4285 | 4290 | 4290 | 4285 | 1111 |
| 387 | 20240523 | 123400 | 1187075810 | 4290 | 4285 | 4290 | 4285 | 72 |
| 388 | 20240523 | 123300 | 1186767180 | 4285 | 4285 | 4285 | 4285 | 405 |
| 389 | 20240523 | 123200 | 1185031755 | 4285 | 4285 | 4285 | 4285 | 20 |
| 390 | 20240523 | 123100 | 1184946055 | 4285 | 4285 | 4285 | 4285 | 608 |
| 391 | 20240523 | 123000 | 1182340775 | 4290 | 4290 | 4290 | 4290 | 105 |
| 392 | 20240523 | 122900 | 1181890325 | 4290 | 4290 | 4290 | 4290 | 2 |
| 393 | 20240523 | 122800 | 1181881745 | 4285 | 4285 | 4285 | 4285 | 894 |
| 394 | 20240523 | 122700 | 1178050955 | 4280 | 4290 | 4290 | 4280 | 302 |
| 395 | 20240523 | 122600 | 1176757120 | 4290 | 4290 | 4290 | 4290 | 240 |
| 396 | 20240523 | 122500 | 1175727520 | 4295 | 4295 | 4295 | 4295 | 106 |
| 397 | 20240523 | 122400 | 1175272250 | 4295 | 4295 | 4295 | 4295 | 16 |
| 398 | 20240523 | 122300 | 1175203530 | 4295 | 4295 | 4295 | 4290 | 401 |
| 399 | 20240523 | 122200 | 1173482735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 400 | 20240523 | 122100 | 1173482735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 401 | 20240523 | 122000 | 1173482735 | 4290 | 4290 | 4290 | 4285 | 232 |
| 402 | 20240523 | 121900 | 1172487955 | 4290 | 4290 | 4290 | 4290 | 552 |
| 403 | 20240523 | 121800 | 1170119875 | 4280 | 4280 | 4280 | 4280 | 3 |
| 404 | 20240523 | 121700 | 1170107035 | 4280 | 4280 | 4280 | 4280 | 0 |
| 405 | 20240523 | 121600 | 1170107035 | 4280 | 4280 | 4280 | 4280 | 0 |
| 406 | 20240523 | 121500 | 1170107035 | 4280 | 4280 | 4280 | 4280 | 700 |
| 407 | 20240523 | 121400 | 1167111035 | 4280 | 4285 | 4285 | 4280 | 1102 |
| 408 | 20240523 | 121300 | 1162393975 | 4290 | 4285 | 4290 | 4280 | 90 |
| 409 | 20240523 | 121200 | 1162008465 | 4285 | 4285 | 4285 | 4285 | 149 |
| 410 | 20240523 | 121100 | 1161370000 | 4285 | 4285 | 4285 | 4285 | 163 |
| 411 | 20240523 | 121000 | 1160671545 | 4290 | 4285 | 4290 | 4285 | 70 |
| 412 | 20240523 | 120900 | 1160371585 | 4285 | 4285 | 4285 | 4285 | 34 |
| 413 | 20240523 | 120800 | 1160225895 | 4285 | 4285 | 4285 | 4285 | 265 |
| 414 | 20240523 | 120700 | 1159090370 | 4265 | 4265 | 4265 | 4265 | 0 |
| 415 | 20240523 | 120600 | 1159090370 | 4265 | 4295 | 4295 | 4265 | 2362 |
| 416 | 20240523 | 120500 | 1148973870 | 4295 | 4295 | 4295 | 4295 | 300 |
| 417 | 20240523 | 120400 | 1147685370 | 4300 | 4285 | 4300 | 4285 | 1765 |
| 418 | 20240523 | 120300 | 1140107360 | 4285 | 4285 | 4285 | 4285 | 1398 |
| 419 | 20240523 | 120200 | 1134116930 | 4285 | 4285 | 4285 | 4285 | 0 |
| 420 | 20240523 | 120100 | 1134116930 | 4285 | 4285 | 4285 | 4285 | 1 |
| 421 | 20240523 | 120000 | 1134112645 | 4285 | 4280 | 4285 | 4280 | 440 |
| 422 | 20240523 | 115900 | 1132227260 | 4280 | 4285 | 4285 | 4270 | 6671 |
| 423 | 20240523 | 115800 | 1103703785 | 4285 | 4290 | 4290 | 4285 | 610 |
| 424 | 20240523 | 115700 | 1101089925 | 4290 | 4290 | 4290 | 4290 | 679 |
| 425 | 20240523 | 115600 | 1098177015 | 4290 | 4290 | 4290 | 4290 | 0 |
| 426 | 20240523 | 115500 | 1098177015 | 4290 | 4290 | 4290 | 4290 | 1 |
| 427 | 20240523 | 115400 | 1098172725 | 4290 | 4290 | 4290 | 4285 | 806 |
| 428 | 20240523 | 115300 | 1094718135 | 4290 | 4290 | 4290 | 4290 | 121 |
| 429 | 20240523 | 115200 | 1094199045 | 4285 | 4285 | 4285 | 4285 | 0 |
| 430 | 20240523 | 115100 | 1094199045 | 4285 | 4285 | 4285 | 4285 | 450 |
| 431 | 20240523 | 115000 | 1092270795 | 4290 | 4290 | 4290 | 4290 | 864 |
| 432 | 20240523 | 114900 | 1088564235 | 4295 | 4295 | 4295 | 4295 | 118 |
| 433 | 20240523 | 114800 | 1088057425 | 4295 | 4295 | 4295 | 4295 | 17 |
| 434 | 20240523 | 114700 | 1087984410 | 4295 | 4295 | 4295 | 4295 | 241 |
| 435 | 20240523 | 114600 | 1086949315 | 4295 | 4295 | 4295 | 4295 | 0 |
| 436 | 20240523 | 114500 | 1086949315 | 4295 | 4295 | 4295 | 4295 | 0 |
| 437 | 20240523 | 114400 | 1086949315 | 4295 | 4295 | 4295 | 4295 | 4 |
| 438 | 20240523 | 114300 | 1086932135 | 4300 | 4290 | 4300 | 4290 | 607 |
| 439 | 20240523 | 114200 | 1084326955 | 4290 | 4290 | 4290 | 4290 | 11 |
| 440 | 20240523 | 114100 | 1084279765 | 4285 | 4290 | 4290 | 4285 | 500 |
| 441 | 20240523 | 114000 | 1082134770 | 4290 | 4295 | 4295 | 4290 | 622 |
| 442 | 20240523 | 113900 | 1079465985 | 4290 | 4295 | 4295 | 4290 | 147 |
| 443 | 20240523 | 113800 | 1078834655 | 4295 | 4295 | 4295 | 4295 | 556 |
| 444 | 20240523 | 113700 | 1076446635 | 4295 | 4300 | 4300 | 4295 | 351 |
| 445 | 20240523 | 113600 | 1074937590 | 4295 | 4295 | 4300 | 4295 | 676 |
| 446 | 20240523 | 113500 | 1072031145 | 4295 | 4295 | 4295 | 4295 | 0 |
| 447 | 20240523 | 113400 | 1072031145 | 4295 | 4295 | 4295 | 4295 | 67 |
| 448 | 20240523 | 113300 | 1071743380 | 4295 | 4295 | 4295 | 4295 | 299 |
| 449 | 20240523 | 113200 | 1070459175 | 4295 | 4295 | 4295 | 4295 | 0 |
| 450 | 20240523 | 113100 | 1070459175 | 4295 | 4295 | 4295 | 4295 | 66 |
| 451 | 20240523 | 113000 | 1070175705 | 4295 | 4295 | 4295 | 4295 | 5 |
| 452 | 20240523 | 112900 | 1070154230 | 4295 | 4295 | 4295 | 4295 | 37 |
| 453 | 20240523 | 112800 | 1069995315 | 4290 | 4295 | 4295 | 4290 | 750 |
| 454 | 20240523 | 112700 | 1066776770 | 4295 | 4295 | 4295 | 4290 | 207 |
| 455 | 20240523 | 112600 | 1065887725 | 4295 | 4295 | 4295 | 4290 | 122 |
| 456 | 20240523 | 112500 | 1065364070 | 4295 | 4295 | 4295 | 4295 | 605 |
| 457 | 20240523 | 112400 | 1062765595 | 4295 | 4295 | 4295 | 4295 | 1004 |
| 458 | 20240523 | 112300 | 1058453415 | 4295 | 4295 | 4295 | 4295 | 48 |
| 459 | 20240523 | 112200 | 1058247255 | 4295 | 4295 | 4295 | 4295 | 10 |
| 460 | 20240523 | 112100 | 1058204305 | 4295 | 4300 | 4300 | 4295 | 561 |
| 461 | 20240523 | 112000 | 1055792055 | 4295 | 4295 | 4295 | 4295 | 509 |
| 462 | 20240523 | 111900 | 1053605900 | 4295 | 4295 | 4300 | 4295 | 1355 |
| 463 | 20240523 | 111800 | 1047783955 | 4300 | 4300 | 4300 | 4300 | 0 |
| 464 | 20240523 | 111700 | 1047783955 | 4300 | 4300 | 4300 | 4300 | 282 |
| 465 | 20240523 | 111600 | 1046571355 | 4300 | 4300 | 4300 | 4300 | 237 |
| 466 | 20240523 | 111500 | 1045552255 | 4290 | 4295 | 4300 | 4290 | 371 |
| 467 | 20240523 | 111400 | 1043960175 | 4295 | 4310 | 4310 | 4295 | 2051 |
| 468 | 20240523 | 111300 | 1035141690 | 4315 | 4315 | 4315 | 4315 | 0 |
| 469 | 20240523 | 111200 | 1035141690 | 4315 | 4310 | 4315 | 4310 | 1002 |
| 470 | 20240523 | 111100 | 1030823065 | 4315 | 4315 | 4315 | 4315 | 77 |
| 471 | 20240523 | 111000 | 1030490810 | 4315 | 4315 | 4315 | 4315 | 287 |
| 472 | 20240523 | 110900 | 1029252405 | 4315 | 4310 | 4315 | 4305 | 430 |
| 473 | 20240523 | 110800 | 1027400090 | 4310 | 4315 | 4315 | 4305 | 852 |
| 474 | 20240523 | 110700 | 1023729105 | 4315 | 4315 | 4315 | 4315 | 76 |
| 475 | 20240523 | 110600 | 1023401165 | 4315 | 4310 | 4320 | 4310 | 347 |
| 476 | 20240523 | 110500 | 1021904730 | 4310 | 4315 | 4320 | 4305 | 207 |
| 477 | 20240523 | 110400 | 1021012955 | 4320 | 4325 | 4325 | 4320 | 39 |
| 478 | 20240523 | 110300 | 1020844330 | 4320 | 4325 | 4325 | 4320 | 27 |
| 479 | 20240523 | 110200 | 1020727580 | 4315 | 4320 | 4325 | 4315 | 1141 |
| 480 | 20240523 | 110100 | 1015802495 | 4310 | 4320 | 4320 | 4310 | 2500 |
| 481 | 20240523 | 110000 | 1005024575 | 4325 | 4325 | 4325 | 4325 | 66 |
| 482 | 20240523 | 105900 | 1004739125 | 4325 | 4335 | 4335 | 4325 | 215 |
| 483 | 20240523 | 105800 | 1003808215 | 4330 | 4335 | 4335 | 4330 | 523 |
| 484 | 20240523 | 105700 | 1001542025 | 4335 | 4330 | 4335 | 4330 | 120 |
| 485 | 20240523 | 105600 | 1001021925 | 4330 | 4330 | 4330 | 4330 | 422 |
| 486 | 20240523 | 105500 | 999194665 | 4325 | 4325 | 4325 | 4325 | 250 |
| 487 | 20240523 | 105400 | 998113415 | 4330 | 4330 | 4330 | 4330 | 25 |
| 488 | 20240523 | 105300 | 998005165 | 4330 | 4320 | 4330 | 4320 | 75 |
| 489 | 20240523 | 105200 | 997681155 | 4320 | 4325 | 4325 | 4320 | 310 |
| 490 | 20240523 | 105100 | 996341005 | 4325 | 4335 | 4335 | 4325 | 451 |
| 491 | 20240523 | 105000 | 994389480 | 4335 | 4330 | 4335 | 4330 | 397 |
| 492 | 20240523 | 104900 | 992670445 | 4335 | 4335 | 4335 | 4325 | 2663 |
| 493 | 20240523 | 104800 | 981139655 | 4330 | 4325 | 4330 | 4325 | 1056 |
| 494 | 20240523 | 104700 | 976570765 | 4325 | 4325 | 4325 | 4325 | 60 |
| 495 | 20240523 | 104600 | 976311265 | 4325 | 4320 | 4325 | 4320 | 364 |
| 496 | 20240523 | 104500 | 974737685 | 4320 | 4315 | 4320 | 4300 | 439 |
| 497 | 20240523 | 104400 | 972844910 | 4320 | 4320 | 4320 | 4320 | 622 |
| 498 | 20240523 | 104300 | 970157870 | 4325 | 4335 | 4335 | 4320 | 1218 |
| 499 | 20240523 | 104200 | 964890680 | 4320 | 4305 | 4320 | 4305 | 5783 |
| 500 | 20240523 | 104100 | 939909295 | 4305 | 4310 | 4315 | 4305 | 474 |
| 501 | 20240523 | 104000 | 937867420 | 4315 | 4310 | 4315 | 4305 | 544 |
| 502 | 20240523 | 103900 | 935523775 | 4310 | 4305 | 4310 | 4305 | 194 |
| 503 | 20240523 | 103800 | 934688565 | 4305 | 4305 | 4305 | 4305 | 387 |
| 504 | 20240523 | 103700 | 933022530 | 4305 | 4315 | 4320 | 4305 | 2588 |
| 505 | 20240523 | 103600 | 921859225 | 4315 | 4310 | 4320 | 4310 | 3695 |
| 506 | 20240523 | 103500 | 905917785 | 4305 | 4290 | 4305 | 4290 | 3388 |
| 507 | 20240523 | 103400 | 891353675 | 4290 | 4285 | 4290 | 4285 | 254 |
| 508 | 20240523 | 103300 | 890264075 | 4285 | 4245 | 4285 | 4245 | 6987 |
| 509 | 20240523 | 103200 | 860517255 | 4240 | 4235 | 4240 | 4235 | 4778 |
| 510 | 20240523 | 103100 | 840280420 | 4235 | 4235 | 4235 | 4230 | 540 |
| 511 | 20240523 | 103000 | 837993620 | 4235 | 4235 | 4235 | 4230 | 635 |
| 512 | 20240523 | 102900 | 835307345 | 4235 | 4235 | 4235 | 4230 | 224 |
| 513 | 20240523 | 102800 | 834358755 | 4230 | 4230 | 4230 | 4230 | 4 |
| 514 | 20240523 | 102700 | 834341835 | 4230 | 4230 | 4230 | 4230 | 1102 |
| 515 | 20240523 | 102600 | 829680375 | 4230 | 4230 | 4230 | 4230 | 660 |
| 516 | 20240523 | 102500 | 826888575 | 4230 | 4225 | 4230 | 4225 | 158 |
| 517 | 20240523 | 102400 | 826220515 | 4230 | 4235 | 4235 | 4225 | 2273 |
| 518 | 20240523 | 102300 | 816615960 | 4225 | 4235 | 4235 | 4225 | 1198 |
| 519 | 20240523 | 102200 | 811547940 | 4230 | 4235 | 4235 | 4225 | 1066 |
| 520 | 20240523 | 102100 | 807039185 | 4235 | 4235 | 4235 | 4235 | 0 |
| 521 | 20240523 | 102000 | 807039185 | 4235 | 4235 | 4235 | 4235 | 904 |
| 522 | 20240523 | 101900 | 803210745 | 4230 | 4235 | 4235 | 4230 | 15 |
| 523 | 20240523 | 101800 | 803147245 | 4235 | 4235 | 4235 | 4230 | 1329 |
| 524 | 20240523 | 101700 | 797524375 | 4235 | 4235 | 4235 | 4230 | 1078 |
| 525 | 20240523 | 101600 | 792959300 | 4235 | 4235 | 4235 | 4235 | 72 |
| 526 | 20240523 | 101500 | 792654380 | 4240 | 4245 | 4245 | 4240 | 1415 |
| 527 | 20240523 | 101400 | 786651695 | 4245 | 4250 | 4250 | 4245 | 908 |
| 528 | 20240523 | 101300 | 782796465 | 4250 | 4250 | 4250 | 4245 | 213 |
| 529 | 20240523 | 101200 | 781892215 | 4250 | 4250 | 4250 | 4250 | 228 |
| 530 | 20240523 | 101100 | 780923215 | 4250 | 4250 | 4250 | 4250 | 488 |
| 531 | 20240523 | 101000 | 778849215 | 4250 | 4250 | 4250 | 4250 | 405 |
| 532 | 20240523 | 100900 | 777127965 | 4245 | 4250 | 4250 | 4245 | 466 |
| 533 | 20240523 | 100800 | 775148720 | 4250 | 4245 | 4250 | 4245 | 501 |
| 534 | 20240523 | 100700 | 773021720 | 4245 | 4245 | 4245 | 4245 | 5 |
| 535 | 20240523 | 100600 | 773000495 | 4245 | 4240 | 4245 | 4240 | 214 |
| 536 | 20240523 | 100500 | 772092660 | 4240 | 4235 | 4240 | 4235 | 97 |
| 537 | 20240523 | 100400 | 771681850 | 4235 | 4235 | 4235 | 4235 | 115 |
| 538 | 20240523 | 100300 | 771194825 | 4235 | 4245 | 4245 | 4235 | 455 |
| 539 | 20240523 | 100200 | 769265620 | 4230 | 4245 | 4245 | 4230 | 1002 |
| 540 | 20240523 | 100100 | 765025020 | 4250 | 4240 | 4250 | 4235 | 400 |
| 541 | 20240523 | 100000 | 763330395 | 4230 | 4255 | 4255 | 4230 | 3453 |
| 542 | 20240523 | 095900 | 748702975 | 4255 | 4255 | 4255 | 4240 | 1337 |
| 543 | 20240523 | 095800 | 743025155 | 4255 | 4250 | 4255 | 4250 | 652 |
| 544 | 20240523 | 095700 | 740254135 | 4250 | 4250 | 4260 | 4245 | 1048 |
| 545 | 20240523 | 095600 | 735802175 | 4250 | 4250 | 4250 | 4245 | 303 |
| 546 | 20240523 | 095500 | 734514435 | 4245 | 4250 | 4250 | 4240 | 2038 |
| 547 | 20240523 | 095400 | 725869110 | 4250 | 4250 | 4250 | 4250 | 50 |
| 548 | 20240523 | 095300 | 725656610 | 4245 | 4255 | 4255 | 4245 | 1225 |
| 549 | 20240523 | 095200 | 720451980 | 4250 | 4260 | 4265 | 4240 | 2003 |
| 550 | 20240523 | 095100 | 711933345 | 4260 | 4260 | 4265 | 4260 | 115 |
| 551 | 20240523 | 095000 | 711443430 | 4265 | 4275 | 4275 | 4265 | 928 |
| 552 | 20240523 | 094900 | 707480955 | 4275 | 4270 | 4275 | 4265 | 1744 |
| 553 | 20240523 | 094800 | 700034825 | 4270 | 4265 | 4270 | 4265 | 334 |
| 554 | 20240523 | 094700 | 698608680 | 4265 | 4270 | 4270 | 4265 | 89 |
| 555 | 20240523 | 094600 | 698228745 | 4270 | 4270 | 4270 | 4265 | 187 |
| 556 | 20240523 | 094500 | 697430575 | 4270 | 4265 | 4275 | 4265 | 667 |
| 557 | 20240523 | 094400 | 694582585 | 4265 | 4250 | 4265 | 4245 | 2763 |
| 558 | 20240523 | 094300 | 682827680 | 4250 | 4255 | 4255 | 4250 | 298 |
| 559 | 20240523 | 094200 | 681561160 | 4250 | 4255 | 4255 | 4250 | 196 |
| 560 | 20240523 | 094100 | 680727825 | 4250 | 4260 | 4260 | 4250 | 590 |
| 561 | 20240523 | 094000 | 678216805 | 4260 | 4255 | 4265 | 4240 | 1284 |
| 562 | 20240523 | 093900 | 672762845 | 4250 | 4255 | 4255 | 4250 | 687 |
| 563 | 20240523 | 093800 | 669843060 | 4260 | 4260 | 4265 | 4250 | 124 |
| 564 | 20240523 | 093700 | 669315585 | 4270 | 4250 | 4275 | 4250 | 169 |
| 565 | 20240523 | 093600 | 668596495 | 4250 | 4280 | 4280 | 4250 | 22 |
| 566 | 20240523 | 093500 | 668502580 | 4285 | 4285 | 4285 | 4285 | 172 |
| 567 | 20240523 | 093400 | 667765560 | 4260 | 4260 | 4290 | 4245 | 206 |
| 568 | 20240523 | 093300 | 666887985 | 4245 | 4275 | 4295 | 4245 | 3187 |
| 569 | 20240523 | 093200 | 653330270 | 4275 | 4280 | 4280 | 4275 | 3 |
| 570 | 20240523 | 093100 | 653317440 | 4295 | 4290 | 4295 | 4250 | 3210 |
| 571 | 20240523 | 093000 | 639583645 | 4290 | 4255 | 4295 | 4255 | 9965 |
| 572 | 20240523 | 092900 | 597019885 | 4270 | 4250 | 4270 | 4250 | 3028 |
| 573 | 20240523 | 092800 | 584120345 | 4255 | 4265 | 4270 | 4255 | 2790 |
| 574 | 20240523 | 092700 | 572232130 | 4255 | 4250 | 4255 | 4250 | 1291 |
| 575 | 20240523 | 092600 | 566743035 | 4250 | 4240 | 4250 | 4240 | 1544 |
| 576 | 20240523 | 092500 | 560184925 | 4240 | 4250 | 4250 | 4235 | 210 |
| 577 | 20240523 | 092400 | 559294490 | 4250 | 4250 | 4250 | 4215 | 16 |
| 578 | 20240523 | 092300 | 559226840 | 4195 | 4225 | 4230 | 4195 | 12761 |
| 579 | 20240523 | 092200 | 505492050 | 4220 | 4245 | 4245 | 4220 | 4734 |
| 580 | 20240523 | 092100 | 485466425 | 4240 | 4265 | 4265 | 4240 | 5071 |
| 581 | 20240523 | 092000 | 463927905 | 4275 | 4275 | 4290 | 4250 | 7205 |
| 582 | 20240523 | 091900 | 433124755 | 4275 | 4270 | 4290 | 4270 | 540 |
| 583 | 20240523 | 091800 | 430815605 | 4270 | 4275 | 4280 | 4270 | 750 |
| 584 | 20240523 | 091700 | 427609495 | 4275 | 4260 | 4275 | 4260 | 1573 |
| 585 | 20240523 | 091600 | 420904870 | 4260 | 4265 | 4265 | 4260 | 487 |
| 586 | 20240523 | 091500 | 418829745 | 4260 | 4265 | 4270 | 4260 | 1977 |
| 587 | 20240523 | 091400 | 410398615 | 4260 | 4245 | 4265 | 4245 | 2017 |
| 588 | 20240523 | 091300 | 401824425 | 4245 | 4230 | 4245 | 4230 | 942 |
| 589 | 20240523 | 091200 | 397834095 | 4230 | 4230 | 4230 | 4225 | 2086 |
| 590 | 20240523 | 091100 | 389011195 | 4230 | 4245 | 4245 | 4225 | 7869 |
| 591 | 20240523 | 091000 | 355687100 | 4250 | 4265 | 4275 | 4245 | 3964 |
| 592 | 20240523 | 090900 | 338826640 | 4255 | 4260 | 4265 | 4245 | 2264 |
| 593 | 20240523 | 090800 | 329197660 | 4265 | 4260 | 4265 | 4255 | 648 |
| 594 | 20240523 | 090700 | 326439265 | 4260 | 4250 | 4265 | 4245 | 2899 |
| 595 | 20240523 | 090600 | 314117010 | 4245 | 4250 | 4290 | 4220 | 5243 |
| 596 | 20240523 | 090500 | 291915330 | 4250 | 4280 | 4280 | 4240 | 9340 |
| 597 | 20240523 | 090400 | 252206140 | 4280 | 4295 | 4295 | 4235 | 16123 |
| 598 | 20240523 | 090300 | 183487105 | 4295 | 4325 | 4330 | 4290 | 9067 |
| 599 | 20240523 | 090200 | 144461605 | 4330 | 4370 | 4370 | 4330 | 11283 |
| 600 | 20240523 | 090100 | 95421920 | 4375 | 4370 | 4380 | 4330 | 11367 |
| 601 | 20240523 | 090000 | 45894240 | 4370 | 4410 | 4480 | 4370 | 10426 |