29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 184000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 3 | 20240523 | 183900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20240523 | 183800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20240523 | 183700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20240523 | 183600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20240523 | 183500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20240523 | 183400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20240523 | 183300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20240523 | 183200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20240523 | 183100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20240523 | 183000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20240523 | 182900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20240523 | 182800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20240523 | 182700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20240523 | 182600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20240523 | 182500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20240523 | 182400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20240523 | 182300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20240523 | 182200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20240523 | 182100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20240523 | 182000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20240523 | 181900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20240523 | 181800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20240523 | 181700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20240523 | 181600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20240523 | 181500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20240523 | 181400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20240523 | 181300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20240523 | 181200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20240523 | 181100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20240523 | 181000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 33 | 20240523 | 180900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20240523 | 180800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20240523 | 180700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20240523 | 180600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20240523 | 180500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20240523 | 180400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20240523 | 180300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20240523 | 180200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20240523 | 180100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20240523 | 180000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20240523 | 175900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20240523 | 175800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20240523 | 175700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20240523 | 175600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20240523 | 175500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20240523 | 175400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20240523 | 175300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20240523 | 175200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20240523 | 175100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20240523 | 175000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20240523 | 174900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20240523 | 174800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20240523 | 174700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20240523 | 174600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20240523 | 174500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20240523 | 174400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20240523 | 174300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20240523 | 174200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20240523 | 174100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20240523 | 174000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 63 | 20240523 | 173900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20240523 | 173800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20240523 | 173700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20240523 | 173600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20240523 | 173500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20240523 | 173400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20240523 | 173300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20240523 | 173200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20240523 | 173100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20240523 | 173000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20240523 | 172900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20240523 | 172800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20240523 | 172700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20240523 | 172600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20240523 | 172500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20240523 | 172400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20240523 | 172300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20240523 | 172200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20240523 | 172100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20240523 | 172000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20240523 | 171900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20240523 | 171800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20240523 | 171700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20240523 | 171600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20240523 | 171500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20240523 | 171400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20240523 | 171300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20240523 | 171200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20240523 | 171100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20240523 | 171000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 93 | 20240523 | 170900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20240523 | 170800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20240523 | 170700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20240523 | 170600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20240523 | 170500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20240523 | 170400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20240523 | 170300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20240523 | 170200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20240523 | 170100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20240523 | 170000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20240523 | 165900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20240523 | 165800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20240523 | 165700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20240523 | 165600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20240523 | 165500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20240523 | 165400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20240523 | 165300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20240523 | 165200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20240523 | 165100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20240523 | 165000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20240523 | 164900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20240523 | 164800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20240523 | 164700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20240523 | 164600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20240523 | 164500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20240523 | 164400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20240523 | 164300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20240523 | 164200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20240523 | 164100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20240523 | 164000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 123 | 20240523 | 163900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20240523 | 163800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20240523 | 163700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20240523 | 163600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20240523 | 163500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20240523 | 163400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20240523 | 163300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20240523 | 163200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20240523 | 163100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20240523 | 163000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20240523 | 162900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20240523 | 162800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20240523 | 162700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20240523 | 162600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20240523 | 162500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20240523 | 162400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20240523 | 162300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20240523 | 162200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20240523 | 162100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20240523 | 162000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20240523 | 161900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20240523 | 161800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20240523 | 161700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20240523 | 161600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20240523 | 161500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20240523 | 161400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20240523 | 161300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20240523 | 161200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20240523 | 161100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20240523 | 161000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 153 | 20240523 | 160900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20240523 | 160800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20240523 | 160700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20240523 | 160600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20240523 | 160500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20240523 | 160400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20240523 | 160300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20240523 | 160200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20240523 | 160100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20240523 | 160000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20240523 | 155900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20240523 | 155800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20240523 | 155700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20240523 | 155600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20240523 | 155500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20240523 | 155400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20240523 | 155300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20240523 | 155200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20240523 | 155100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20240523 | 155000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20240523 | 154900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20240523 | 154800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20240523 | 154700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20240523 | 154600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20240523 | 154500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20240523 | 154400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20240523 | 154300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20240523 | 154200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20240523 | 154100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20240523 | 154000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 183 | 20240523 | 153900 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20240523 | 153800 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20240523 | 153700 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20240523 | 153600 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20240523 | 153500 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20240523 | 153400 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20240523 | 153300 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20240523 | 153200 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20240523 | 153100 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20240523 | 153000 | 4068464260 | 3415 | 3415 | 3415 | 3415 | 45249 |
| 193 | 20240523 | 152900 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20240523 | 152800 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20240523 | 152700 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20240523 | 152600 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20240523 | 152500 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20240523 | 152400 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20240523 | 152300 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20240523 | 152200 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20240523 | 152100 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20240523 | 152000 | 3913938925 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20240523 | 151900 | 3913938925 | 3420 | 3415 | 3425 | 3405 | 12837 |
| 204 | 20240523 | 151800 | 3870098375 | 3415 | 3395 | 3415 | 3395 | 23722 |
| 205 | 20240523 | 151700 | 3789371445 | 3395 | 3405 | 3410 | 3390 | 33054 |
| 206 | 20240523 | 151600 | 3676951405 | 3395 | 3400 | 3410 | 3395 | 29403 |
| 207 | 20240523 | 151500 | 3577014330 | 3400 | 3400 | 3405 | 3395 | 19792 |
| 208 | 20240523 | 151400 | 3509733125 | 3400 | 3405 | 3410 | 3400 | 18495 |
| 209 | 20240523 | 151300 | 3446790120 | 3400 | 3405 | 3410 | 3400 | 20376 |
| 210 | 20240523 | 151200 | 3377477645 | 3400 | 3405 | 3410 | 3400 | 29742 |
| 211 | 20240523 | 151100 | 3276207965 | 3400 | 3405 | 3410 | 3400 | 42450 |
| 212 | 20240523 | 151000 | 3131725430 | 3410 | 3410 | 3420 | 3405 | 23565 |
| 213 | 20240523 | 150900 | 3051388260 | 3405 | 3415 | 3415 | 3405 | 56607 |
| 214 | 20240523 | 150800 | 2858184095 | 3415 | 3425 | 3430 | 3415 | 33140 |
| 215 | 20240523 | 150700 | 2744770850 | 3425 | 3440 | 3440 | 3425 | 9780 |
| 216 | 20240523 | 150600 | 2711242390 | 3440 | 3435 | 3440 | 3430 | 6197 |
| 217 | 20240523 | 150500 | 2689982060 | 3435 | 3440 | 3440 | 3435 | 1328 |
| 218 | 20240523 | 150400 | 2685418295 | 3440 | 3440 | 3440 | 3430 | 472 |
| 219 | 20240523 | 150300 | 2683798115 | 3440 | 3440 | 3440 | 3430 | 418 |
| 220 | 20240523 | 150200 | 2682361195 | 3440 | 3440 | 3440 | 3440 | 29 |
| 221 | 20240523 | 150100 | 2682261435 | 3440 | 3440 | 3440 | 3430 | 3827 |
| 222 | 20240523 | 150000 | 2669133355 | 3440 | 3430 | 3440 | 3430 | 1113 |
| 223 | 20240523 | 145900 | 2665315665 | 3440 | 3435 | 3440 | 3435 | 2030 |
| 224 | 20240523 | 145800 | 2658342610 | 3435 | 3435 | 3435 | 3430 | 242 |
| 225 | 20240523 | 145700 | 2657512340 | 3435 | 3435 | 3435 | 3430 | 577 |
| 226 | 20240523 | 145600 | 2655533135 | 3435 | 3435 | 3435 | 3430 | 3412 |
| 227 | 20240523 | 145500 | 2643829875 | 3430 | 3435 | 3440 | 3425 | 424 |
| 228 | 20240523 | 145400 | 2642375700 | 3430 | 3440 | 3440 | 3430 | 1208 |
| 229 | 20240523 | 145300 | 2638231995 | 3440 | 3430 | 3440 | 3430 | 17831 |
| 230 | 20240523 | 145200 | 2576998720 | 3430 | 3435 | 3435 | 3425 | 10674 |
| 231 | 20240523 | 145100 | 2540402215 | 3435 | 3440 | 3440 | 3435 | 407 |
| 232 | 20240523 | 145000 | 2539004165 | 3440 | 3440 | 3440 | 3435 | 170 |
| 233 | 20240523 | 144900 | 2538419865 | 3440 | 3440 | 3440 | 3435 | 2059 |
| 234 | 20240523 | 144800 | 2531347115 | 3440 | 3440 | 3440 | 3435 | 350 |
| 235 | 20240523 | 144700 | 2530144130 | 3440 | 3440 | 3440 | 3435 | 132 |
| 236 | 20240523 | 144600 | 2529690550 | 3440 | 3440 | 3440 | 3435 | 56 |
| 237 | 20240523 | 144500 | 2529497950 | 3435 | 3440 | 3440 | 3435 | 4259 |
| 238 | 20240523 | 144400 | 2514868190 | 3440 | 3440 | 3440 | 3435 | 318 |
| 239 | 20240523 | 144300 | 2513775770 | 3440 | 3440 | 3440 | 3435 | 1226 |
| 240 | 20240523 | 144200 | 2509563315 | 3440 | 3440 | 3440 | 3435 | 1352 |
| 241 | 20240523 | 144100 | 2504912630 | 3440 | 3440 | 3445 | 3440 | 3662 |
| 242 | 20240523 | 144000 | 2492315340 | 3445 | 3445 | 3445 | 3440 | 2166 |
| 243 | 20240523 | 143900 | 2484857630 | 3445 | 3440 | 3445 | 3440 | 871 |
| 244 | 20240523 | 143800 | 2481857535 | 3445 | 3445 | 3445 | 3445 | 210 |
| 245 | 20240523 | 143700 | 2481134085 | 3445 | 3445 | 3445 | 3440 | 171 |
| 246 | 20240523 | 143600 | 2480545790 | 3445 | 3445 | 3445 | 3445 | 1430 |
| 247 | 20240523 | 143500 | 2475619440 | 3445 | 3450 | 3450 | 3440 | 868 |
| 248 | 20240523 | 143400 | 2472625650 | 3450 | 3450 | 3450 | 3445 | 5704 |
| 249 | 20240523 | 143300 | 2452958630 | 3450 | 3440 | 3450 | 3440 | 39 |
| 250 | 20240523 | 143200 | 2452824440 | 3450 | 3450 | 3450 | 3445 | 624 |
| 251 | 20240523 | 143100 | 2450674715 | 3450 | 3445 | 3450 | 3440 | 1659 |
| 252 | 20240523 | 143000 | 2444958965 | 3445 | 3445 | 3445 | 3440 | 172 |
| 253 | 20240523 | 142900 | 2444366930 | 3445 | 3445 | 3445 | 3440 | 101 |
| 254 | 20240523 | 142800 | 2444019010 | 3445 | 3440 | 3445 | 3440 | 193 |
| 255 | 20240523 | 142700 | 2443354575 | 3445 | 3445 | 3445 | 3445 | 1 |
| 256 | 20240523 | 142600 | 2443351130 | 3440 | 3445 | 3445 | 3440 | 454 |
| 257 | 20240523 | 142500 | 2441788220 | 3445 | 3445 | 3445 | 3445 | 503 |
| 258 | 20240523 | 142400 | 2440055385 | 3445 | 3440 | 3445 | 3440 | 22 |
| 259 | 20240523 | 142300 | 2439979695 | 3445 | 3440 | 3445 | 3435 | 1015 |
| 260 | 20240523 | 142200 | 2436490645 | 3440 | 3435 | 3440 | 3435 | 37 |
| 261 | 20240523 | 142100 | 2436363410 | 3435 | 3440 | 3440 | 3435 | 554 |
| 262 | 20240523 | 142000 | 2434457655 | 3440 | 3440 | 3440 | 3440 | 2 |
| 263 | 20240523 | 141900 | 2434450775 | 3440 | 3440 | 3440 | 3440 | 3 |
| 264 | 20240523 | 141800 | 2434440455 | 3440 | 3445 | 3445 | 3440 | 4066 |
| 265 | 20240523 | 141700 | 2420453410 | 3440 | 3445 | 3445 | 3440 | 629 |
| 266 | 20240523 | 141600 | 2418289610 | 3445 | 3445 | 3445 | 3445 | 64 |
| 267 | 20240523 | 141500 | 2418069130 | 3445 | 3445 | 3445 | 3445 | 13 |
| 268 | 20240523 | 141400 | 2418024345 | 3445 | 3445 | 3445 | 3445 | 3 |
| 269 | 20240523 | 141300 | 2418014010 | 3440 | 3440 | 3440 | 3440 | 401 |
| 270 | 20240523 | 141200 | 2416634570 | 3440 | 3440 | 3440 | 3435 | 573 |
| 271 | 20240523 | 141100 | 2414663530 | 3440 | 3440 | 3440 | 3435 | 53 |
| 272 | 20240523 | 141000 | 2414481215 | 3440 | 3445 | 3445 | 3440 | 3 |
| 273 | 20240523 | 140900 | 2414470885 | 3435 | 3445 | 3445 | 3435 | 3089 |
| 274 | 20240523 | 140800 | 2403855595 | 3445 | 3445 | 3445 | 3445 | 0 |
| 275 | 20240523 | 140700 | 2403855595 | 3445 | 3445 | 3445 | 3440 | 562 |
| 276 | 20240523 | 140600 | 2401922140 | 3445 | 3445 | 3445 | 3440 | 206 |
| 277 | 20240523 | 140500 | 2401212835 | 3445 | 3440 | 3445 | 3440 | 441 |
| 278 | 20240523 | 140400 | 2399695790 | 3440 | 3450 | 3450 | 3440 | 3926 |
| 279 | 20240523 | 140300 | 2386170200 | 3445 | 3445 | 3450 | 3445 | 339 |
| 280 | 20240523 | 140200 | 2385002335 | 3450 | 3450 | 3450 | 3445 | 242 |
| 281 | 20240523 | 140100 | 2384167440 | 3450 | 3450 | 3450 | 3450 | 2 |
| 282 | 20240523 | 140000 | 2384160540 | 3455 | 3445 | 3455 | 3445 | 1278 |
| 283 | 20240523 | 135900 | 2379751465 | 3450 | 3445 | 3450 | 3445 | 2 |
| 284 | 20240523 | 135800 | 2379744570 | 3450 | 3455 | 3455 | 3450 | 750 |
| 285 | 20240523 | 135700 | 2377156990 | 3455 | 3445 | 3455 | 3445 | 4542 |
| 286 | 20240523 | 135600 | 2361492790 | 3445 | 3445 | 3450 | 3445 | 635 |
| 287 | 20240523 | 135500 | 2359305210 | 3445 | 3450 | 3450 | 3445 | 394 |
| 288 | 20240523 | 135400 | 2357947715 | 3450 | 3445 | 3450 | 3445 | 2949 |
| 289 | 20240523 | 135300 | 2347780255 | 3445 | 3450 | 3450 | 3445 | 571 |
| 290 | 20240523 | 135200 | 2345812105 | 3450 | 3450 | 3450 | 3445 | 553 |
| 291 | 20240523 | 135100 | 2343904265 | 3450 | 3445 | 3455 | 3445 | 6592 |
| 292 | 20240523 | 135000 | 2321162315 | 3450 | 3445 | 3450 | 3445 | 3990 |
| 293 | 20240523 | 134900 | 2307414915 | 3440 | 3435 | 3445 | 3435 | 5175 |
| 294 | 20240523 | 134800 | 2289623915 | 3430 | 3435 | 3440 | 3430 | 2389 |
| 295 | 20240523 | 134700 | 2281418010 | 3435 | 3435 | 3435 | 3430 | 1015 |
| 296 | 20240523 | 134600 | 2277936485 | 3435 | 3425 | 3435 | 3425 | 9894 |
| 297 | 20240523 | 134500 | 2244033460 | 3425 | 3425 | 3425 | 3425 | 2425 |
| 298 | 20240523 | 134400 | 2235727835 | 3430 | 3430 | 3430 | 3430 | 10 |
| 299 | 20240523 | 134300 | 2235693535 | 3425 | 3435 | 3435 | 3425 | 13 |
| 300 | 20240523 | 134200 | 2235648940 | 3435 | 3430 | 3435 | 3425 | 3487 |
| 301 | 20240523 | 134100 | 2223691970 | 3430 | 3435 | 3435 | 3430 | 898 |
| 302 | 20240523 | 134000 | 2220611770 | 3435 | 3435 | 3435 | 3430 | 363 |
| 303 | 20240523 | 133900 | 2219366610 | 3435 | 3435 | 3435 | 3430 | 290 |
| 304 | 20240523 | 133800 | 2218371415 | 3430 | 3430 | 3435 | 3430 | 1468 |
| 305 | 20240523 | 133700 | 2213335615 | 3425 | 3425 | 3430 | 3425 | 1696 |
| 306 | 20240523 | 133600 | 2207526805 | 3425 | 3425 | 3425 | 3420 | 259 |
| 307 | 20240523 | 133500 | 2206640950 | 3425 | 3425 | 3425 | 3420 | 1114 |
| 308 | 20240523 | 133400 | 2202830500 | 3425 | 3420 | 3425 | 3420 | 3086 |
| 309 | 20240523 | 133300 | 2192274790 | 3425 | 3425 | 3425 | 3420 | 758 |
| 310 | 20240523 | 133200 | 2189682305 | 3425 | 3425 | 3425 | 3420 | 301 |
| 311 | 20240523 | 133100 | 2188651905 | 3425 | 3425 | 3425 | 3420 | 117 |
| 312 | 20240523 | 133000 | 2188251680 | 3425 | 3425 | 3425 | 3420 | 3263 |
| 313 | 20240523 | 132900 | 2177092155 | 3425 | 3425 | 3430 | 3425 | 10520 |
| 314 | 20240523 | 132800 | 2141061075 | 3425 | 3425 | 3425 | 3420 | 2859 |
| 315 | 20240523 | 132700 | 2131283125 | 3425 | 3425 | 3425 | 3425 | 906 |
| 316 | 20240523 | 132600 | 2128180075 | 3425 | 3425 | 3425 | 3420 | 161 |
| 317 | 20240523 | 132500 | 2127629150 | 3425 | 3425 | 3425 | 3420 | 14170 |
| 318 | 20240523 | 132400 | 2079097970 | 3430 | 3430 | 3430 | 3425 | 184 |
| 319 | 20240523 | 132300 | 2078466855 | 3430 | 3430 | 3430 | 3430 | 239 |
| 320 | 20240523 | 132200 | 2077647085 | 3430 | 3430 | 3430 | 3425 | 1175 |
| 321 | 20240523 | 132100 | 2073618150 | 3430 | 3430 | 3430 | 3430 | 150 |
| 322 | 20240523 | 132000 | 2073103650 | 3425 | 3430 | 3430 | 3425 | 536 |
| 323 | 20240523 | 131900 | 2071267830 | 3430 | 3430 | 3430 | 3430 | 1405 |
| 324 | 20240523 | 131800 | 2066448680 | 3430 | 3430 | 3430 | 3430 | 5 |
| 325 | 20240523 | 131700 | 2066431530 | 3430 | 3425 | 3430 | 3425 | 385 |
| 326 | 20240523 | 131600 | 2065112895 | 3425 | 3425 | 3425 | 3420 | 3593 |
| 327 | 20240523 | 131500 | 2052819790 | 3425 | 3430 | 3430 | 3425 | 3675 |
| 328 | 20240523 | 131400 | 2040232795 | 3430 | 3430 | 3430 | 3425 | 801 |
| 329 | 20240523 | 131300 | 2037488695 | 3430 | 3430 | 3430 | 3425 | 236 |
| 330 | 20240523 | 131200 | 2036680285 | 3430 | 3425 | 3430 | 3425 | 9098 |
| 331 | 20240523 | 131100 | 2005519130 | 3430 | 3430 | 3430 | 3425 | 480 |
| 332 | 20240523 | 131000 | 2003873875 | 3430 | 3430 | 3430 | 3425 | 19 |
| 333 | 20240523 | 130900 | 2003808740 | 3430 | 3430 | 3430 | 3430 | 176 |
| 334 | 20240523 | 130800 | 2003205060 | 3430 | 3425 | 3430 | 3425 | 565 |
| 335 | 20240523 | 130700 | 2001269930 | 3425 | 3425 | 3430 | 3425 | 1190 |
| 336 | 20240523 | 130600 | 1997191670 | 3425 | 3425 | 3425 | 3425 | 1461 |
| 337 | 20240523 | 130500 | 1992187745 | 3430 | 3430 | 3430 | 3425 | 293 |
| 338 | 20240523 | 130400 | 1991184155 | 3430 | 3430 | 3430 | 3430 | 37 |
| 339 | 20240523 | 130300 | 1991057245 | 3430 | 3430 | 3430 | 3425 | 754 |
| 340 | 20240523 | 130200 | 1988471905 | 3430 | 3430 | 3430 | 3430 | 164 |
| 341 | 20240523 | 130100 | 1987909385 | 3430 | 3430 | 3430 | 3425 | 311 |
| 342 | 20240523 | 130000 | 1986844145 | 3430 | 3430 | 3430 | 3425 | 6995 |
| 343 | 20240523 | 125900 | 1962885085 | 3430 | 3435 | 3435 | 3425 | 8857 |
| 344 | 20240523 | 125800 | 1932506835 | 3435 | 3435 | 3435 | 3430 | 238 |
| 345 | 20240523 | 125700 | 1931690450 | 3435 | 3430 | 3435 | 3430 | 2010 |
| 346 | 20240523 | 125600 | 1924796140 | 3430 | 3435 | 3435 | 3430 | 547 |
| 347 | 20240523 | 125500 | 1922919910 | 3435 | 3435 | 3435 | 3430 | 227 |
| 348 | 20240523 | 125400 | 1922140240 | 3435 | 3435 | 3435 | 3435 | 16 |
| 349 | 20240523 | 125300 | 1922085280 | 3430 | 3435 | 3435 | 3430 | 812 |
| 350 | 20240523 | 125200 | 1919297550 | 3435 | 3435 | 3435 | 3430 | 19 |
| 351 | 20240523 | 125100 | 1919232295 | 3430 | 3440 | 3440 | 3430 | 3359 |
| 352 | 20240523 | 125000 | 1907695755 | 3440 | 3435 | 3440 | 3435 | 836 |
| 353 | 20240523 | 124900 | 1904820020 | 3435 | 3440 | 3440 | 3435 | 599 |
| 354 | 20240523 | 124800 | 1902762350 | 3440 | 3440 | 3440 | 3435 | 20 |
| 355 | 20240523 | 124700 | 1902693555 | 3440 | 3440 | 3440 | 3435 | 676 |
| 356 | 20240523 | 124600 | 1900370985 | 3440 | 3440 | 3440 | 3440 | 1 |
| 357 | 20240523 | 124500 | 1900367545 | 3440 | 3440 | 3440 | 3435 | 290 |
| 358 | 20240523 | 124400 | 1899371375 | 3435 | 3440 | 3440 | 3435 | 52 |
| 359 | 20240523 | 124300 | 1899192500 | 3435 | 3435 | 3435 | 3435 | 637 |
| 360 | 20240523 | 124200 | 1897004405 | 3435 | 3440 | 3440 | 3435 | 2012 |
| 361 | 20240523 | 124100 | 1890093170 | 3440 | 3440 | 3440 | 3440 | 1 |
| 362 | 20240523 | 124000 | 1890089730 | 3435 | 3435 | 3440 | 3435 | 799 |
| 363 | 20240523 | 123900 | 1887343665 | 3440 | 3445 | 3445 | 3440 | 510 |
| 364 | 20240523 | 123800 | 1885589225 | 3445 | 3445 | 3445 | 3440 | 673 |
| 365 | 20240523 | 123700 | 1883272420 | 3440 | 3445 | 3445 | 3435 | 2227 |
| 366 | 20240523 | 123600 | 1875611225 | 3445 | 3445 | 3445 | 3445 | 28 |
| 367 | 20240523 | 123500 | 1875514765 | 3445 | 3445 | 3445 | 3445 | 190 |
| 368 | 20240523 | 123400 | 1874860215 | 3445 | 3440 | 3445 | 3435 | 225 |
| 369 | 20240523 | 123300 | 1874086160 | 3440 | 3440 | 3440 | 3440 | 130 |
| 370 | 20240523 | 123200 | 1873638960 | 3440 | 3440 | 3440 | 3440 | 5 |
| 371 | 20240523 | 123100 | 1873621760 | 3435 | 3445 | 3445 | 3435 | 7 |
| 372 | 20240523 | 123000 | 1873597655 | 3445 | 3440 | 3445 | 3440 | 1353 |
| 373 | 20240523 | 122900 | 1868943265 | 3440 | 3430 | 3440 | 3430 | 7024 |
| 374 | 20240523 | 122800 | 1844797700 | 3435 | 3435 | 3435 | 3435 | 653 |
| 375 | 20240523 | 122700 | 1842554645 | 3435 | 3435 | 3435 | 3430 | 72 |
| 376 | 20240523 | 122600 | 1842307620 | 3435 | 3435 | 3435 | 3435 | 52 |
| 377 | 20240523 | 122500 | 1842129000 | 3435 | 3435 | 3435 | 3435 | 184 |
| 378 | 20240523 | 122400 | 1841496960 | 3435 | 3435 | 3435 | 3430 | 56 |
| 379 | 20240523 | 122300 | 1841304795 | 3435 | 3435 | 3435 | 3435 | 23 |
| 380 | 20240523 | 122200 | 1841225790 | 3435 | 3435 | 3435 | 3435 | 1015 |
| 381 | 20240523 | 122100 | 1837739265 | 3435 | 3435 | 3435 | 3435 | 14 |
| 382 | 20240523 | 122000 | 1837691175 | 3435 | 3435 | 3435 | 3435 | 513 |
| 383 | 20240523 | 121900 | 1835929020 | 3435 | 3435 | 3435 | 3435 | 1 |
| 384 | 20240523 | 121800 | 1835925585 | 3435 | 3435 | 3435 | 3435 | 2 |
| 385 | 20240523 | 121700 | 1835918715 | 3435 | 3430 | 3435 | 3430 | 336 |
| 386 | 20240523 | 121600 | 1834766230 | 3435 | 3435 | 3435 | 3435 | 5 |
| 387 | 20240523 | 121500 | 1834749055 | 3435 | 3435 | 3435 | 3435 | 164 |
| 388 | 20240523 | 121400 | 1834185715 | 3435 | 3430 | 3435 | 3430 | 982 |
| 389 | 20240523 | 121300 | 1830817445 | 3435 | 3440 | 3440 | 3435 | 187 |
| 390 | 20240523 | 121200 | 1830175095 | 3440 | 3435 | 3440 | 3435 | 822 |
| 391 | 20240523 | 121100 | 1827351520 | 3435 | 3435 | 3435 | 3435 | 10 |
| 392 | 20240523 | 121000 | 1827317170 | 3435 | 3430 | 3435 | 3425 | 3733 |
| 393 | 20240523 | 120900 | 1814512985 | 3430 | 3435 | 3435 | 3430 | 6442 |
| 394 | 20240523 | 120800 | 1792416665 | 3435 | 3435 | 3435 | 3435 | 14 |
| 395 | 20240523 | 120700 | 1792368575 | 3435 | 3435 | 3435 | 3430 | 17 |
| 396 | 20240523 | 120600 | 1792310255 | 3430 | 3430 | 3430 | 3430 | 1 |
| 397 | 20240523 | 120500 | 1792306825 | 3430 | 3430 | 3430 | 3430 | 460 |
| 398 | 20240523 | 120400 | 1790729025 | 3435 | 3435 | 3435 | 3425 | 292 |
| 399 | 20240523 | 120300 | 1789728890 | 3435 | 3435 | 3435 | 3435 | 0 |
| 400 | 20240523 | 120200 | 1789728890 | 3435 | 3430 | 3435 | 3430 | 1106 |
| 401 | 20240523 | 120100 | 1785935305 | 3430 | 3430 | 3430 | 3430 | 253 |
| 402 | 20240523 | 120000 | 1785067515 | 3430 | 3430 | 3430 | 3430 | 510 |
| 403 | 20240523 | 115900 | 1783318215 | 3425 | 3425 | 3425 | 3425 | 1 |
| 404 | 20240523 | 115800 | 1783314790 | 3425 | 3425 | 3425 | 3425 | 36 |
| 405 | 20240523 | 115700 | 1783191490 | 3430 | 3430 | 3430 | 3425 | 683 |
| 406 | 20240523 | 115600 | 1780850705 | 3430 | 3430 | 3430 | 3430 | 603 |
| 407 | 20240523 | 115500 | 1778782415 | 3430 | 3430 | 3430 | 3430 | 3 |
| 408 | 20240523 | 115400 | 1778772125 | 3430 | 3430 | 3430 | 3430 | 6 |
| 409 | 20240523 | 115300 | 1778751545 | 3430 | 3425 | 3430 | 3425 | 1271 |
| 410 | 20240523 | 115200 | 1774397620 | 3425 | 3425 | 3425 | 3425 | 503 |
| 411 | 20240523 | 115100 | 1772674845 | 3425 | 3425 | 3425 | 3425 | 342 |
| 412 | 20240523 | 115000 | 1771503495 | 3425 | 3430 | 3430 | 3425 | 4287 |
| 413 | 20240523 | 114900 | 1756818985 | 3430 | 3430 | 3430 | 3425 | 2062 |
| 414 | 20240523 | 114800 | 1749756475 | 3430 | 3435 | 3435 | 3430 | 234 |
| 415 | 20240523 | 114700 | 1748953345 | 3435 | 3435 | 3435 | 3435 | 0 |
| 416 | 20240523 | 114600 | 1748953345 | 3435 | 3430 | 3435 | 3425 | 1685 |
| 417 | 20240523 | 114500 | 1743175070 | 3430 | 3430 | 3430 | 3430 | 12 |
| 418 | 20240523 | 114400 | 1743133910 | 3430 | 3430 | 3430 | 3425 | 3596 |
| 419 | 20240523 | 114300 | 1730799655 | 3430 | 3425 | 3430 | 3425 | 1592 |
| 420 | 20240523 | 114200 | 1725347010 | 3430 | 3430 | 3430 | 3425 | 2600 |
| 421 | 20240523 | 114100 | 1716429510 | 3430 | 3430 | 3430 | 3430 | 502 |
| 422 | 20240523 | 114000 | 1714707650 | 3430 | 3430 | 3430 | 3425 | 4 |
| 423 | 20240523 | 113900 | 1714693935 | 3430 | 3430 | 3430 | 3425 | 9111 |
| 424 | 20240523 | 113800 | 1683445010 | 3435 | 3435 | 3435 | 3430 | 3404 |
| 425 | 20240523 | 113700 | 1671769270 | 3435 | 3435 | 3435 | 3430 | 54 |
| 426 | 20240523 | 113600 | 1671583930 | 3435 | 3435 | 3435 | 3435 | 713 |
| 427 | 20240523 | 113500 | 1669134775 | 3435 | 3440 | 3440 | 3435 | 8381 |
| 428 | 20240523 | 113400 | 1640346035 | 3440 | 3440 | 3440 | 3440 | 4 |
| 429 | 20240523 | 113300 | 1640332275 | 3440 | 3440 | 3440 | 3440 | 1102 |
| 430 | 20240523 | 113200 | 1636541395 | 3445 | 3440 | 3445 | 3440 | 204 |
| 431 | 20240523 | 113100 | 1635839625 | 3445 | 3440 | 3445 | 3440 | 5164 |
| 432 | 20240523 | 113000 | 1618075445 | 3445 | 3435 | 3445 | 3435 | 3592 |
| 433 | 20240523 | 112900 | 1605716590 | 3440 | 3440 | 3440 | 3440 | 1555 |
| 434 | 20240523 | 112800 | 1600367390 | 3440 | 3445 | 3445 | 3440 | 421 |
| 435 | 20240523 | 112700 | 1598919130 | 3445 | 3445 | 3445 | 3445 | 0 |
| 436 | 20240523 | 112600 | 1598919130 | 3445 | 3440 | 3445 | 3440 | 78 |
| 437 | 20240523 | 112500 | 1598650795 | 3440 | 3435 | 3440 | 3435 | 4975 |
| 438 | 20240523 | 112400 | 1581537815 | 3435 | 3435 | 3435 | 3430 | 2800 |
| 439 | 20240523 | 112300 | 1571932980 | 3435 | 3435 | 3435 | 3435 | 4980 |
| 440 | 20240523 | 112200 | 1554826680 | 3435 | 3440 | 3440 | 3430 | 193 |
| 441 | 20240523 | 112100 | 1554163700 | 3435 | 3435 | 3440 | 3435 | 55 |
| 442 | 20240523 | 112000 | 1553974745 | 3440 | 3440 | 3440 | 3435 | 376 |
| 443 | 20240523 | 111900 | 1552682565 | 3440 | 3440 | 3440 | 3440 | 2 |
| 444 | 20240523 | 111800 | 1552675685 | 3440 | 3440 | 3440 | 3440 | 118 |
| 445 | 20240523 | 111700 | 1552269765 | 3440 | 3435 | 3440 | 3435 | 921 |
| 446 | 20240523 | 111600 | 1549102935 | 3440 | 3435 | 3440 | 3435 | 999 |
| 447 | 20240523 | 111500 | 1545671360 | 3435 | 3435 | 3435 | 3435 | 86 |
| 448 | 20240523 | 111400 | 1545375950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 449 | 20240523 | 111300 | 1545375950 | 3435 | 3435 | 3435 | 3435 | 44 |
| 450 | 20240523 | 111200 | 1545224810 | 3435 | 3430 | 3435 | 3430 | 13926 |
| 451 | 20240523 | 111100 | 1497433510 | 3435 | 3435 | 3435 | 3430 | 5010 |
| 452 | 20240523 | 111000 | 1480239160 | 3435 | 3435 | 3435 | 3435 | 1008 |
| 453 | 20240523 | 110900 | 1476776680 | 3435 | 3435 | 3435 | 3435 | 5322 |
| 454 | 20240523 | 110800 | 1458495610 | 3435 | 3435 | 3435 | 3435 | 10000 |
| 455 | 20240523 | 110700 | 1424145610 | 3440 | 3440 | 3440 | 3440 | 5 |
| 456 | 20240523 | 110600 | 1424128410 | 3440 | 3440 | 3440 | 3435 | 12 |
| 457 | 20240523 | 110500 | 1424087135 | 3440 | 3435 | 3440 | 3430 | 3002 |
| 458 | 20240523 | 110400 | 1413789010 | 3435 | 3435 | 3435 | 3435 | 806 |
| 459 | 20240523 | 110300 | 1411020400 | 3435 | 3430 | 3435 | 3430 | 4006 |
| 460 | 20240523 | 110200 | 1397267420 | 3430 | 3430 | 3430 | 3430 | 135 |
| 461 | 20240523 | 110100 | 1396804370 | 3430 | 3435 | 3435 | 3430 | 675 |
| 462 | 20240523 | 110000 | 1394486645 | 3435 | 3435 | 3435 | 3435 | 3 |
| 463 | 20240523 | 105900 | 1394476340 | 3430 | 3430 | 3430 | 3430 | 520 |
| 464 | 20240523 | 105800 | 1392692740 | 3430 | 3430 | 3435 | 3430 | 436 |
| 465 | 20240523 | 105700 | 1391197010 | 3435 | 3435 | 3435 | 3430 | 53 |
| 466 | 20240523 | 105600 | 1391015195 | 3435 | 3435 | 3435 | 3430 | 969 |
| 467 | 20240523 | 105500 | 1387686770 | 3430 | 3435 | 3435 | 3430 | 56 |
| 468 | 20240523 | 105400 | 1387494640 | 3430 | 3435 | 3435 | 3430 | 687 |
| 469 | 20240523 | 105300 | 1385138225 | 3435 | 3435 | 3435 | 3430 | 90 |
| 470 | 20240523 | 105200 | 1384829255 | 3435 | 3435 | 3435 | 3430 | 129 |
| 471 | 20240523 | 105100 | 1384386300 | 3435 | 3440 | 3440 | 3435 | 1232 |
| 472 | 20240523 | 105000 | 1380154340 | 3440 | 3435 | 3440 | 3435 | 1983 |
| 473 | 20240523 | 104900 | 1373339320 | 3440 | 3440 | 3440 | 3435 | 1921 |
| 474 | 20240523 | 104800 | 1366740655 | 3440 | 3440 | 3440 | 3440 | 3 |
| 475 | 20240523 | 104700 | 1366730335 | 3440 | 3440 | 3440 | 3440 | 2 |
| 476 | 20240523 | 104600 | 1366723455 | 3440 | 3440 | 3440 | 3440 | 6 |
| 477 | 20240523 | 104500 | 1366702815 | 3440 | 3440 | 3440 | 3435 | 4754 |
| 478 | 20240523 | 104400 | 1350350155 | 3445 | 3440 | 3445 | 3440 | 31 |
| 479 | 20240523 | 104300 | 1350243500 | 3445 | 3445 | 3445 | 3440 | 234 |
| 480 | 20240523 | 104200 | 1349438025 | 3445 | 3440 | 3445 | 3440 | 302 |
| 481 | 20240523 | 104100 | 1348399135 | 3445 | 3440 | 3445 | 3440 | 3176 |
| 482 | 20240523 | 104000 | 1337473690 | 3440 | 3445 | 3445 | 3440 | 26 |
| 483 | 20240523 | 103900 | 1337384245 | 3435 | 3440 | 3445 | 3435 | 99 |
| 484 | 20240523 | 103800 | 1337043955 | 3430 | 3430 | 3445 | 3430 | 21399 |
| 485 | 20240523 | 103700 | 1263541770 | 3435 | 3440 | 3440 | 3430 | 10144 |
| 486 | 20240523 | 103600 | 1228736240 | 3440 | 3435 | 3440 | 3435 | 1059 |
| 487 | 20240523 | 103500 | 1225098465 | 3435 | 3440 | 3440 | 3435 | 5395 |
| 488 | 20240523 | 103400 | 1206562870 | 3440 | 3435 | 3440 | 3435 | 411 |
| 489 | 20240523 | 103300 | 1205149540 | 3440 | 3445 | 3445 | 3440 | 534 |
| 490 | 20240523 | 103200 | 1203312550 | 3445 | 3445 | 3445 | 3445 | 11 |
| 491 | 20240523 | 103100 | 1203274655 | 3445 | 3445 | 3445 | 3435 | 371 |
| 492 | 20240523 | 103000 | 1201996850 | 3440 | 3450 | 3450 | 3440 | 16837 |
| 493 | 20240523 | 102900 | 1144074900 | 3450 | 3450 | 3450 | 3450 | 38 |
| 494 | 20240523 | 102800 | 1143943800 | 3450 | 3450 | 3450 | 3445 | 1081 |
| 495 | 20240523 | 102700 | 1140219360 | 3450 | 3445 | 3450 | 3440 | 2329 |
| 496 | 20240523 | 102600 | 1132203590 | 3445 | 3445 | 3445 | 3440 | 391 |
| 497 | 20240523 | 102500 | 1130858520 | 3445 | 3445 | 3445 | 3440 | 5203 |
| 498 | 20240523 | 102400 | 1112934935 | 3445 | 3445 | 3445 | 3445 | 637 |
| 499 | 20240523 | 102300 | 1110740470 | 3445 | 3445 | 3445 | 3445 | 17 |
| 500 | 20240523 | 102200 | 1110681905 | 3445 | 3445 | 3445 | 3445 | 156 |
| 501 | 20240523 | 102100 | 1110144485 | 3445 | 3445 | 3445 | 3445 | 1810 |
| 502 | 20240523 | 102000 | 1103909035 | 3445 | 3440 | 3445 | 3440 | 822 |
| 503 | 20240523 | 101900 | 1101080785 | 3445 | 3445 | 3445 | 3445 | 3187 |
| 504 | 20240523 | 101800 | 1090101570 | 3450 | 3445 | 3450 | 3445 | 3984 |
| 505 | 20240523 | 101700 | 1076376685 | 3440 | 3440 | 3445 | 3440 | 61 |
| 506 | 20240523 | 101600 | 1076166690 | 3445 | 3445 | 3445 | 3440 | 344 |
| 507 | 20240523 | 101500 | 1074982925 | 3445 | 3445 | 3445 | 3445 | 544 |
| 508 | 20240523 | 101400 | 1073108845 | 3440 | 3450 | 3450 | 3440 | 1262 |
| 509 | 20240523 | 101300 | 1068763155 | 3450 | 3450 | 3455 | 3450 | 1683 |
| 510 | 20240523 | 101200 | 1062956775 | 3450 | 3450 | 3450 | 3440 | 9451 |
| 511 | 20240523 | 101100 | 1030385425 | 3450 | 3445 | 3450 | 3445 | 4042 |
| 512 | 20240523 | 101000 | 1016460705 | 3450 | 3455 | 3455 | 3445 | 435 |
| 513 | 20240523 | 100900 | 1014961040 | 3455 | 3455 | 3455 | 3450 | 372 |
| 514 | 20240523 | 100800 | 1013677625 | 3455 | 3455 | 3455 | 3450 | 4404 |
| 515 | 20240523 | 100700 | 998479040 | 3450 | 3450 | 3455 | 3450 | 557 |
| 516 | 20240523 | 100600 | 996557380 | 3450 | 3450 | 3450 | 3450 | 341 |
| 517 | 20240523 | 100500 | 995380930 | 3450 | 3450 | 3450 | 3450 | 105 |
| 518 | 20240523 | 100400 | 995018680 | 3450 | 3450 | 3450 | 3450 | 1054 |
| 519 | 20240523 | 100300 | 991382380 | 3450 | 3445 | 3450 | 3445 | 336 |
| 520 | 20240523 | 100200 | 990224465 | 3450 | 3445 | 3450 | 3440 | 2014 |
| 521 | 20240523 | 100100 | 983286780 | 3450 | 3450 | 3450 | 3445 | 485 |
| 522 | 20240523 | 100000 | 981615170 | 3450 | 3450 | 3450 | 3445 | 254 |
| 523 | 20240523 | 095900 | 980738880 | 3450 | 3450 | 3450 | 3445 | 2494 |
| 524 | 20240523 | 095800 | 972146980 | 3450 | 3445 | 3450 | 3445 | 338 |
| 525 | 20240523 | 095700 | 970982560 | 3450 | 3450 | 3450 | 3445 | 337 |
| 526 | 20240523 | 095600 | 969820070 | 3450 | 3455 | 3455 | 3450 | 11307 |
| 527 | 20240523 | 095500 | 930807990 | 3455 | 3450 | 3455 | 3450 | 415 |
| 528 | 20240523 | 095400 | 929375430 | 3455 | 3455 | 3460 | 3450 | 8438 |
| 529 | 20240523 | 095300 | 900222060 | 3455 | 3455 | 3455 | 3450 | 2849 |
| 530 | 20240523 | 095200 | 890383365 | 3455 | 3455 | 3455 | 3450 | 11667 |
| 531 | 20240523 | 095100 | 850077760 | 3460 | 3460 | 3460 | 3460 | 1205 |
| 532 | 20240523 | 095000 | 845908460 | 3460 | 3460 | 3465 | 3460 | 2783 |
| 533 | 20240523 | 094900 | 836279140 | 3455 | 3455 | 3460 | 3455 | 1265 |
| 534 | 20240523 | 094800 | 831907110 | 3455 | 3455 | 3460 | 3455 | 4293 |
| 535 | 20240523 | 094700 | 817068840 | 3460 | 3455 | 3460 | 3455 | 351 |
| 536 | 20240523 | 094600 | 815855880 | 3455 | 3445 | 3455 | 3445 | 11092 |
| 537 | 20240523 | 094500 | 777579570 | 3445 | 3445 | 3445 | 3445 | 205 |
| 538 | 20240523 | 094400 | 776873345 | 3445 | 3445 | 3445 | 3445 | 156 |
| 539 | 20240523 | 094300 | 776335925 | 3445 | 3445 | 3445 | 3440 | 630 |
| 540 | 20240523 | 094200 | 774168465 | 3445 | 3445 | 3445 | 3440 | 838 |
| 541 | 20240523 | 094100 | 771281835 | 3445 | 3445 | 3445 | 3440 | 375 |
| 542 | 20240523 | 094000 | 769991060 | 3445 | 3445 | 3450 | 3445 | 3237 |
| 543 | 20240523 | 093900 | 758837895 | 3440 | 3445 | 3455 | 3435 | 11459 |
| 544 | 20240523 | 093800 | 719416505 | 3445 | 3445 | 3450 | 3440 | 12901 |
| 545 | 20240523 | 093700 | 674955425 | 3445 | 3425 | 3445 | 3425 | 4628 |
| 546 | 20240523 | 093600 | 659065335 | 3425 | 3430 | 3430 | 3425 | 1498 |
| 547 | 20240523 | 093500 | 653931775 | 3430 | 3430 | 3430 | 3420 | 4107 |
| 548 | 20240523 | 093400 | 639860215 | 3425 | 3425 | 3430 | 3420 | 8213 |
| 549 | 20240523 | 093300 | 611730185 | 3420 | 3420 | 3420 | 3415 | 1003 |
| 550 | 20240523 | 093200 | 608302425 | 3410 | 3420 | 3420 | 3410 | 5246 |
| 551 | 20240523 | 093100 | 590373185 | 3425 | 3420 | 3425 | 3420 | 95 |
| 552 | 20240523 | 093000 | 590048180 | 3420 | 3425 | 3425 | 3420 | 4423 |
| 553 | 20240523 | 092900 | 574920860 | 3425 | 3410 | 3425 | 3410 | 3955 |
| 554 | 20240523 | 092800 | 561418165 | 3410 | 3415 | 3420 | 3410 | 1888 |
| 555 | 20240523 | 092700 | 554971115 | 3415 | 3415 | 3420 | 3415 | 2653 |
| 556 | 20240523 | 092600 | 545910990 | 3415 | 3420 | 3420 | 3405 | 798 |
| 557 | 20240523 | 092500 | 543188325 | 3420 | 3415 | 3420 | 3410 | 2000 |
| 558 | 20240523 | 092400 | 536360870 | 3415 | 3415 | 3415 | 3410 | 3813 |
| 559 | 20240523 | 092300 | 523346485 | 3415 | 3415 | 3415 | 3415 | 96 |
| 560 | 20240523 | 092200 | 523018645 | 3410 | 3415 | 3415 | 3405 | 4452 |
| 561 | 20240523 | 092100 | 507847075 | 3420 | 3420 | 3420 | 3410 | 3675 |
| 562 | 20240523 | 092000 | 495300615 | 3420 | 3420 | 3430 | 3420 | 1779 |
| 563 | 20240523 | 091900 | 489209340 | 3425 | 3410 | 3425 | 3405 | 2639 |
| 564 | 20240523 | 091800 | 480205475 | 3410 | 3405 | 3420 | 3405 | 6067 |
| 565 | 20240523 | 091700 | 459504900 | 3420 | 3415 | 3420 | 3400 | 2327 |
| 566 | 20240523 | 091600 | 451559985 | 3415 | 3415 | 3415 | 3410 | 1976 |
| 567 | 20240523 | 091500 | 444813875 | 3410 | 3415 | 3415 | 3400 | 3642 |
| 568 | 20240523 | 091400 | 432397135 | 3415 | 3400 | 3415 | 3395 | 6889 |
| 569 | 20240523 | 091300 | 408951065 | 3405 | 3400 | 3405 | 3395 | 716 |
| 570 | 20240523 | 091200 | 406518020 | 3400 | 3400 | 3405 | 3395 | 13408 |
| 571 | 20240523 | 091100 | 360954840 | 3400 | 3405 | 3405 | 3400 | 1689 |
| 572 | 20240523 | 091000 | 355211110 | 3405 | 3415 | 3415 | 3400 | 13683 |
| 573 | 20240523 | 090900 | 308665750 | 3410 | 3410 | 3410 | 3405 | 3588 |
| 574 | 20240523 | 090800 | 296438985 | 3410 | 3420 | 3420 | 3410 | 6690 |
| 575 | 20240523 | 090700 | 273613460 | 3420 | 3420 | 3420 | 3410 | 1404 |
| 576 | 20240523 | 090600 | 268821575 | 3420 | 3420 | 3420 | 3410 | 6644 |
| 577 | 20240523 | 090500 | 246142300 | 3410 | 3410 | 3420 | 3405 | 4829 |
| 578 | 20240523 | 090400 | 229670535 | 3410 | 3400 | 3410 | 3400 | 11574 |
| 579 | 20240523 | 090300 | 190220825 | 3405 | 3415 | 3415 | 3400 | 22250 |
| 580 | 20240523 | 090200 | 114434550 | 3420 | 3430 | 3430 | 3415 | 1077 |
| 581 | 20240523 | 090100 | 110752550 | 3410 | 3415 | 3420 | 3410 | 7006 |
| 582 | 20240523 | 090000 | 86844110 | 3415 | 3435 | 3440 | 3410 | 23251 |