31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 192700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 3 | 20240523 | 192600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 4 | 20240523 | 192500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 5 | 20240523 | 192400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 6 | 20240523 | 192300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 7 | 20240523 | 192200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 8 | 20240523 | 192100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 9 | 20240523 | 192000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 10 | 20240523 | 191900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 11 | 20240523 | 191800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 12 | 20240523 | 191700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 13 | 20240523 | 191600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 14 | 20240523 | 191500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 15 | 20240523 | 191400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 16 | 20240523 | 191300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 17 | 20240523 | 191200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 18 | 20240523 | 191100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 19 | 20240523 | 191000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 20 | 20240523 | 190900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 21 | 20240523 | 190800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 22 | 20240523 | 190700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 23 | 20240523 | 190600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 24 | 20240523 | 190500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 25 | 20240523 | 190400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 26 | 20240523 | 190300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 27 | 20240523 | 190200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 28 | 20240523 | 190100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 29 | 20240523 | 190000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 30 | 20240523 | 185900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 31 | 20240523 | 185800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 32 | 20240523 | 185700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 33 | 20240523 | 185600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 34 | 20240523 | 185500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 35 | 20240523 | 185400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 36 | 20240523 | 185300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 37 | 20240523 | 185200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 38 | 20240523 | 185100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 39 | 20240523 | 185000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 40 | 20240523 | 184900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 41 | 20240523 | 184800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 42 | 20240523 | 184700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 43 | 20240523 | 184600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 44 | 20240523 | 184500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 45 | 20240523 | 184400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 46 | 20240523 | 184300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 47 | 20240523 | 184200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 48 | 20240523 | 184100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 49 | 20240523 | 184000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 50 | 20240523 | 183900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 51 | 20240523 | 183800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 52 | 20240523 | 183700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 53 | 20240523 | 183600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 54 | 20240523 | 183500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 55 | 20240523 | 183400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 56 | 20240523 | 183300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 57 | 20240523 | 183200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 58 | 20240523 | 183100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 59 | 20240523 | 183000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 60 | 20240523 | 182900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 61 | 20240523 | 182800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 62 | 20240523 | 182700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 63 | 20240523 | 182600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 64 | 20240523 | 182500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 65 | 20240523 | 182400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 66 | 20240523 | 182300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 67 | 20240523 | 182200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 68 | 20240523 | 182100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 69 | 20240523 | 182000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 70 | 20240523 | 181900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 71 | 20240523 | 181800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 72 | 20240523 | 181700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 73 | 20240523 | 181600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 74 | 20240523 | 181500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 75 | 20240523 | 181400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 76 | 20240523 | 181300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 77 | 20240523 | 181200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 78 | 20240523 | 181100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 79 | 20240523 | 181000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 80 | 20240523 | 180900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 81 | 20240523 | 180800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 82 | 20240523 | 180700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 83 | 20240523 | 180600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 84 | 20240523 | 180500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 85 | 20240523 | 180400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 86 | 20240523 | 180300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 87 | 20240523 | 180200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 88 | 20240523 | 180100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 89 | 20240523 | 180000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 90 | 20240523 | 175900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 91 | 20240523 | 175800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 92 | 20240523 | 175700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 93 | 20240523 | 175600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 94 | 20240523 | 175500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 95 | 20240523 | 175400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 96 | 20240523 | 175300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 97 | 20240523 | 175200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 98 | 20240523 | 175100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 99 | 20240523 | 175000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 100 | 20240523 | 174900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 101 | 20240523 | 174800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 102 | 20240523 | 174700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 103 | 20240523 | 174600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 104 | 20240523 | 174500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 105 | 20240523 | 174400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 106 | 20240523 | 174300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 107 | 20240523 | 174200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 108 | 20240523 | 174100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 109 | 20240523 | 174000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 110 | 20240523 | 173900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 111 | 20240523 | 173800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 112 | 20240523 | 173700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 113 | 20240523 | 173600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 114 | 20240523 | 173500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 115 | 20240523 | 173400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 116 | 20240523 | 173300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 117 | 20240523 | 173200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 118 | 20240523 | 173100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 119 | 20240523 | 173000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 120 | 20240523 | 172900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 121 | 20240523 | 172800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 122 | 20240523 | 172700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 123 | 20240523 | 172600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 124 | 20240523 | 172500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 125 | 20240523 | 172400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 126 | 20240523 | 172300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 127 | 20240523 | 172200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 128 | 20240523 | 172100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 129 | 20240523 | 172000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 130 | 20240523 | 171900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 131 | 20240523 | 171800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 132 | 20240523 | 171700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 133 | 20240523 | 171600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 134 | 20240523 | 171500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 135 | 20240523 | 171400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 136 | 20240523 | 171300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 137 | 20240523 | 171200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 138 | 20240523 | 171100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 139 | 20240523 | 171000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 140 | 20240523 | 170900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 141 | 20240523 | 170800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 142 | 20240523 | 170700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 143 | 20240523 | 170600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 144 | 20240523 | 170500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 145 | 20240523 | 170400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 146 | 20240523 | 170300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 147 | 20240523 | 170200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 148 | 20240523 | 170100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 149 | 20240523 | 170000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 150 | 20240523 | 165900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 151 | 20240523 | 165800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 152 | 20240523 | 165700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 153 | 20240523 | 165600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 154 | 20240523 | 165500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 155 | 20240523 | 165400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 156 | 20240523 | 165300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 157 | 20240523 | 165200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 158 | 20240523 | 165100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 159 | 20240523 | 165000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 160 | 20240523 | 164900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 161 | 20240523 | 164800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 162 | 20240523 | 164700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 163 | 20240523 | 164600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 164 | 20240523 | 164500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 165 | 20240523 | 164400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 166 | 20240523 | 164300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 167 | 20240523 | 164200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 168 | 20240523 | 164100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 169 | 20240523 | 164000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 170 | 20240523 | 163900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 171 | 20240523 | 163800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 172 | 20240523 | 163700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 173 | 20240523 | 163600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 174 | 20240523 | 163500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 175 | 20240523 | 163400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 176 | 20240523 | 163300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 177 | 20240523 | 163200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 178 | 20240523 | 163100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 179 | 20240523 | 163000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 180 | 20240523 | 162900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 181 | 20240523 | 162800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 182 | 20240523 | 162700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 183 | 20240523 | 162600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 184 | 20240523 | 162500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 185 | 20240523 | 162400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 186 | 20240523 | 162300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 187 | 20240523 | 162200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 188 | 20240523 | 162100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 189 | 20240523 | 162000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 190 | 20240523 | 161900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 191 | 20240523 | 161800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 192 | 20240523 | 161700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 193 | 20240523 | 161600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 194 | 20240523 | 161500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 195 | 20240523 | 161400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 196 | 20240523 | 161300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 197 | 20240523 | 161200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 198 | 20240523 | 161100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 199 | 20240523 | 161000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 200 | 20240523 | 160900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 201 | 20240523 | 160800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 202 | 20240523 | 160700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 203 | 20240523 | 160600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 204 | 20240523 | 160500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 205 | 20240523 | 160400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 206 | 20240523 | 160300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 207 | 20240523 | 160200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 208 | 20240523 | 160100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 209 | 20240523 | 160000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 210 | 20240523 | 155900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 211 | 20240523 | 155800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 212 | 20240523 | 155700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 213 | 20240523 | 155600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 214 | 20240523 | 155500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 215 | 20240523 | 155400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 216 | 20240523 | 155300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 217 | 20240523 | 155200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 218 | 20240523 | 155100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 219 | 20240523 | 155000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 220 | 20240523 | 154900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 221 | 20240523 | 154800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 222 | 20240523 | 154700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 223 | 20240523 | 154600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 224 | 20240523 | 154500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 225 | 20240523 | 154400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20240523 | 154300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 227 | 20240523 | 154200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 228 | 20240523 | 154100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 229 | 20240523 | 154000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 230 | 20240523 | 153900 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 231 | 20240523 | 153800 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 232 | 20240523 | 153700 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 233 | 20240523 | 153600 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 234 | 20240523 | 153500 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 235 | 20240523 | 153400 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 236 | 20240523 | 153300 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 237 | 20240523 | 153200 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 238 | 20240523 | 153100 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 0 |
| 239 | 20240523 | 153000 | 1823581605 | 2925 | 2925 | 2925 | 2925 | 10217 |
| 240 | 20240523 | 152900 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 241 | 20240523 | 152800 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 242 | 20240523 | 152700 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 243 | 20240523 | 152600 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 244 | 20240523 | 152500 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 245 | 20240523 | 152400 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 246 | 20240523 | 152300 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 247 | 20240523 | 152200 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 248 | 20240523 | 152100 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 249 | 20240523 | 152000 | 1793696880 | 2920 | 2920 | 2920 | 2920 | 0 |
| 250 | 20240523 | 151900 | 1793696880 | 2920 | 2915 | 2920 | 2900 | 9312 |
| 251 | 20240523 | 151800 | 1766567520 | 2915 | 2915 | 2915 | 2915 | 653 |
| 252 | 20240523 | 151700 | 1764664025 | 2915 | 2915 | 2920 | 2915 | 1214 |
| 253 | 20240523 | 151600 | 1761122865 | 2915 | 2915 | 2920 | 2915 | 517 |
| 254 | 20240523 | 151500 | 1759615805 | 2915 | 2920 | 2920 | 2915 | 611 |
| 255 | 20240523 | 151400 | 1757833990 | 2920 | 2915 | 2920 | 2915 | 1562 |
| 256 | 20240523 | 151300 | 1753280705 | 2915 | 2915 | 2920 | 2915 | 262 |
| 257 | 20240523 | 151200 | 1752516825 | 2920 | 2915 | 2920 | 2915 | 104 |
| 258 | 20240523 | 151100 | 1752213595 | 2910 | 2910 | 2910 | 2910 | 608 |
| 259 | 20240523 | 151000 | 1750444315 | 2910 | 2920 | 2920 | 2910 | 487 |
| 260 | 20240523 | 150900 | 1749023795 | 2915 | 2915 | 2915 | 2915 | 100 |
| 261 | 20240523 | 150800 | 1748732295 | 2920 | 2915 | 2920 | 2910 | 1049 |
| 262 | 20240523 | 150700 | 1745672210 | 2915 | 2915 | 2915 | 2915 | 500 |
| 263 | 20240523 | 150600 | 1744214710 | 2915 | 2915 | 2915 | 2915 | 2365 |
| 264 | 20240523 | 150500 | 1737320735 | 2915 | 2920 | 2920 | 2915 | 198 |
| 265 | 20240523 | 150400 | 1736743315 | 2920 | 2915 | 2920 | 2915 | 1658 |
| 266 | 20240523 | 150300 | 1731909540 | 2915 | 2915 | 2915 | 2915 | 22 |
| 267 | 20240523 | 150200 | 1731845410 | 2910 | 2920 | 2920 | 2910 | 2332 |
| 268 | 20240523 | 150100 | 1725053250 | 2920 | 2920 | 2920 | 2910 | 563 |
| 269 | 20240523 | 150000 | 1723413270 | 2910 | 2920 | 2925 | 2910 | 2703 |
| 270 | 20240523 | 145900 | 1715527955 | 2920 | 2920 | 2925 | 2920 | 1018 |
| 271 | 20240523 | 145800 | 1712550860 | 2925 | 2920 | 2925 | 2920 | 1347 |
| 272 | 20240523 | 145700 | 1708616870 | 2925 | 2935 | 2935 | 2925 | 2849 |
| 273 | 20240523 | 145600 | 1700279235 | 2925 | 2935 | 2935 | 2925 | 1223 |
| 274 | 20240523 | 145500 | 1696695470 | 2935 | 2930 | 2935 | 2930 | 3675 |
| 275 | 20240523 | 145400 | 1685912305 | 2930 | 2925 | 2930 | 2925 | 3027 |
| 276 | 20240523 | 145300 | 1677043210 | 2925 | 2925 | 2925 | 2925 | 2317 |
| 277 | 20240523 | 145200 | 1670265985 | 2925 | 2925 | 2925 | 2920 | 1878 |
| 278 | 20240523 | 145100 | 1664776490 | 2925 | 2920 | 2925 | 2920 | 480 |
| 279 | 20240523 | 145000 | 1663374690 | 2920 | 2925 | 2925 | 2920 | 1008 |
| 280 | 20240523 | 144900 | 1660430830 | 2925 | 2915 | 2925 | 2915 | 3605 |
| 281 | 20240523 | 144800 | 1649908085 | 2915 | 2920 | 2920 | 2915 | 537 |
| 282 | 20240523 | 144700 | 1648342695 | 2920 | 2920 | 2925 | 2920 | 841 |
| 283 | 20240523 | 144600 | 1645886805 | 2925 | 2925 | 2925 | 2925 | 260 |
| 284 | 20240523 | 144500 | 1645126305 | 2925 | 2930 | 2930 | 2920 | 3775 |
| 285 | 20240523 | 144400 | 1634077325 | 2925 | 2925 | 2930 | 2925 | 1448 |
| 286 | 20240523 | 144300 | 1629841890 | 2925 | 2925 | 2930 | 2925 | 1857 |
| 287 | 20240523 | 144200 | 1624408575 | 2930 | 2935 | 2935 | 2930 | 8690 |
| 288 | 20240523 | 144100 | 1598919720 | 2940 | 2930 | 2945 | 2930 | 6554 |
| 289 | 20240523 | 144000 | 1579664740 | 2930 | 2915 | 2935 | 2915 | 32659 |
| 290 | 20240523 | 143900 | 1484104615 | 2915 | 2905 | 2915 | 2905 | 1172 |
| 291 | 20240523 | 143800 | 1480688595 | 2910 | 2910 | 2910 | 2905 | 2061 |
| 292 | 20240523 | 143700 | 1474691090 | 2910 | 2905 | 2910 | 2905 | 1074 |
| 293 | 20240523 | 143600 | 1471566550 | 2905 | 2905 | 2905 | 2905 | 1086 |
| 294 | 20240523 | 143500 | 1468411720 | 2910 | 2910 | 2910 | 2910 | 2 |
| 295 | 20240523 | 143400 | 1468405900 | 2905 | 2905 | 2910 | 2905 | 393 |
| 296 | 20240523 | 143300 | 1467264065 | 2910 | 2910 | 2910 | 2910 | 8798 |
| 297 | 20240523 | 143200 | 1441661885 | 2910 | 2900 | 2910 | 2900 | 6034 |
| 298 | 20240523 | 143100 | 1424112715 | 2900 | 2905 | 2905 | 2900 | 564 |
| 299 | 20240523 | 143000 | 1422477050 | 2900 | 2910 | 2910 | 2900 | 1327 |
| 300 | 20240523 | 142900 | 1418623040 | 2905 | 2900 | 2905 | 2900 | 502 |
| 301 | 20240523 | 142800 | 1417164740 | 2905 | 2905 | 2910 | 2905 | 9206 |
| 302 | 20240523 | 142700 | 1390379940 | 2905 | 2905 | 2905 | 2905 | 310 |
| 303 | 20240523 | 142600 | 1389479390 | 2905 | 2895 | 2905 | 2895 | 4078 |
| 304 | 20240523 | 142500 | 1377650785 | 2890 | 2890 | 2890 | 2890 | 2223 |
| 305 | 20240523 | 142400 | 1371226315 | 2895 | 2890 | 2895 | 2890 | 811 |
| 306 | 20240523 | 142300 | 1368882520 | 2890 | 2890 | 2890 | 2890 | 8162 |
| 307 | 20240523 | 142200 | 1345294340 | 2890 | 2890 | 2895 | 2890 | 3349 |
| 308 | 20240523 | 142100 | 1335615195 | 2890 | 2895 | 2895 | 2890 | 3482 |
| 309 | 20240523 | 142000 | 1325543340 | 2895 | 2895 | 2900 | 2895 | 265 |
| 310 | 20240523 | 141900 | 1324775915 | 2890 | 2895 | 2900 | 2890 | 3046 |
| 311 | 20240523 | 141800 | 1315957550 | 2895 | 2895 | 2895 | 2895 | 508 |
| 312 | 20240523 | 141700 | 1314486890 | 2895 | 2895 | 2895 | 2895 | 1507 |
| 313 | 20240523 | 141600 | 1310124125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 314 | 20240523 | 141500 | 1310124125 | 2895 | 2895 | 2895 | 2895 | 100 |
| 315 | 20240523 | 141400 | 1309834625 | 2895 | 2895 | 2895 | 2895 | 1196 |
| 316 | 20240523 | 141300 | 1306372205 | 2900 | 2895 | 2900 | 2890 | 706 |
| 317 | 20240523 | 141200 | 1304327135 | 2895 | 2890 | 2895 | 2890 | 3100 |
| 318 | 20240523 | 141100 | 1295365080 | 2890 | 2890 | 2895 | 2890 | 1116 |
| 319 | 20240523 | 141000 | 1292137440 | 2890 | 2895 | 2905 | 2890 | 5167 |
| 320 | 20240523 | 140900 | 1277182765 | 2895 | 2900 | 2905 | 2895 | 7726 |
| 321 | 20240523 | 140800 | 1254801010 | 2900 | 2905 | 2905 | 2895 | 6675 |
| 322 | 20240523 | 140700 | 1235442635 | 2905 | 2910 | 2915 | 2900 | 2264 |
| 323 | 20240523 | 140600 | 1228856190 | 2915 | 2895 | 2920 | 2895 | 21562 |
| 324 | 20240523 | 140500 | 1166174150 | 2900 | 2900 | 2900 | 2895 | 203 |
| 325 | 20240523 | 140400 | 1165586265 | 2900 | 2900 | 2900 | 2895 | 1404 |
| 326 | 20240523 | 140300 | 1161515195 | 2900 | 2895 | 2900 | 2895 | 232 |
| 327 | 20240523 | 140200 | 1160843255 | 2895 | 2900 | 2900 | 2895 | 1265 |
| 328 | 20240523 | 140100 | 1157179955 | 2900 | 2900 | 2900 | 2900 | 68 |
| 329 | 20240523 | 140000 | 1156982755 | 2900 | 2895 | 2900 | 2895 | 2163 |
| 330 | 20240523 | 135900 | 1150717755 | 2895 | 2895 | 2900 | 2895 | 3005 |
| 331 | 20240523 | 135800 | 1142017580 | 2895 | 2895 | 2900 | 2895 | 2279 |
| 332 | 20240523 | 135700 | 1135419255 | 2900 | 2900 | 2905 | 2900 | 10558 |
| 333 | 20240523 | 135600 | 1104801005 | 2900 | 2900 | 2905 | 2900 | 1173 |
| 334 | 20240523 | 135500 | 1101397540 | 2905 | 2905 | 2905 | 2900 | 7827 |
| 335 | 20240523 | 135400 | 1078689130 | 2900 | 2900 | 2910 | 2900 | 13161 |
| 336 | 20240523 | 135300 | 1040493235 | 2900 | 2885 | 2900 | 2885 | 16986 |
| 337 | 20240523 | 135200 | 991383275 | 2885 | 2875 | 2885 | 2875 | 7863 |
| 338 | 20240523 | 135100 | 968750035 | 2875 | 2870 | 2875 | 2870 | 6 |
| 339 | 20240523 | 135000 | 968732810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 340 | 20240523 | 134900 | 968732810 | 2875 | 2875 | 2875 | 2870 | 2351 |
| 341 | 20240523 | 134800 | 961985385 | 2875 | 2875 | 2875 | 2875 | 2 |
| 342 | 20240523 | 134700 | 961979635 | 2870 | 2870 | 2870 | 2870 | 1 |
| 343 | 20240523 | 134600 | 961976765 | 2875 | 2870 | 2875 | 2870 | 65 |
| 344 | 20240523 | 134500 | 961789965 | 2875 | 2875 | 2875 | 2875 | 170 |
| 345 | 20240523 | 134400 | 961301215 | 2875 | 2875 | 2875 | 2875 | 216 |
| 346 | 20240523 | 134300 | 960680215 | 2875 | 2875 | 2875 | 2875 | 0 |
| 347 | 20240523 | 134200 | 960680215 | 2875 | 2870 | 2875 | 2870 | 1801 |
| 348 | 20240523 | 134100 | 955502590 | 2870 | 2870 | 2870 | 2870 | 214 |
| 349 | 20240523 | 134000 | 954888410 | 2870 | 2870 | 2870 | 2870 | 366 |
| 350 | 20240523 | 133900 | 953837990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 351 | 20240523 | 133800 | 953837990 | 2870 | 2870 | 2870 | 2870 | 3 |
| 352 | 20240523 | 133700 | 953829380 | 2865 | 2865 | 2865 | 2865 | 500 |
| 353 | 20240523 | 133600 | 952396880 | 2875 | 2865 | 2875 | 2865 | 2989 |
| 354 | 20240523 | 133500 | 943822810 | 2865 | 2865 | 2865 | 2865 | 1 |
| 355 | 20240523 | 133400 | 943819945 | 2865 | 2865 | 2865 | 2865 | 200 |
| 356 | 20240523 | 133300 | 943246945 | 2865 | 2865 | 2865 | 2865 | 3 |
| 357 | 20240523 | 133200 | 943238350 | 2865 | 2870 | 2870 | 2865 | 3254 |
| 358 | 20240523 | 133100 | 933915635 | 2870 | 2870 | 2870 | 2870 | 1 |
| 359 | 20240523 | 133000 | 933912765 | 2870 | 2865 | 2870 | 2865 | 1101 |
| 360 | 20240523 | 132900 | 930757900 | 2865 | 2865 | 2865 | 2865 | 55 |
| 361 | 20240523 | 132800 | 930600325 | 2865 | 2865 | 2865 | 2865 | 51 |
| 362 | 20240523 | 132700 | 930454210 | 2865 | 2865 | 2865 | 2865 | 546 |
| 363 | 20240523 | 132600 | 928889920 | 2865 | 2865 | 2865 | 2865 | 298 |
| 364 | 20240523 | 132500 | 928036150 | 2865 | 2865 | 2865 | 2865 | 1 |
| 365 | 20240523 | 132400 | 928033285 | 2870 | 2870 | 2870 | 2870 | 125 |
| 366 | 20240523 | 132300 | 927674535 | 2870 | 2865 | 2870 | 2865 | 1430 |
| 367 | 20240523 | 132200 | 923577435 | 2870 | 2870 | 2870 | 2870 | 0 |
| 368 | 20240523 | 132100 | 923577435 | 2870 | 2870 | 2870 | 2870 | 201 |
| 369 | 20240523 | 132000 | 923000565 | 2870 | 2870 | 2870 | 2870 | 100 |
| 370 | 20240523 | 131900 | 922713565 | 2870 | 2870 | 2870 | 2870 | 100 |
| 371 | 20240523 | 131800 | 922426565 | 2870 | 2865 | 2870 | 2865 | 811 |
| 372 | 20240523 | 131700 | 920102540 | 2865 | 2865 | 2865 | 2865 | 0 |
| 373 | 20240523 | 131600 | 920102540 | 2865 | 2865 | 2865 | 2865 | 10 |
| 374 | 20240523 | 131500 | 920073890 | 2860 | 2855 | 2860 | 2855 | 6938 |
| 375 | 20240523 | 131400 | 900248730 | 2855 | 2855 | 2855 | 2855 | 0 |
| 376 | 20240523 | 131300 | 900248730 | 2855 | 2855 | 2855 | 2855 | 46 |
| 377 | 20240523 | 131200 | 900117400 | 2855 | 2855 | 2855 | 2855 | 100 |
| 378 | 20240523 | 131100 | 899831900 | 2855 | 2855 | 2855 | 2855 | 19 |
| 379 | 20240523 | 131000 | 899777655 | 2860 | 2860 | 2860 | 2855 | 1173 |
| 380 | 20240523 | 130900 | 896423725 | 2860 | 2860 | 2860 | 2860 | 594 |
| 381 | 20240523 | 130800 | 894724885 | 2860 | 2860 | 2860 | 2860 | 6 |
| 382 | 20240523 | 130700 | 894707725 | 2860 | 2860 | 2860 | 2860 | 50 |
| 383 | 20240523 | 130600 | 894564725 | 2860 | 2860 | 2860 | 2860 | 1 |
| 384 | 20240523 | 130500 | 894561865 | 2855 | 2855 | 2855 | 2855 | 1050 |
| 385 | 20240523 | 130400 | 891564115 | 2855 | 2855 | 2855 | 2855 | 0 |
| 386 | 20240523 | 130300 | 891564115 | 2855 | 2855 | 2855 | 2855 | 700 |
| 387 | 20240523 | 130200 | 889565615 | 2855 | 2855 | 2855 | 2855 | 200 |
| 388 | 20240523 | 130100 | 888994615 | 2855 | 2855 | 2855 | 2855 | 0 |
| 389 | 20240523 | 130000 | 888994615 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 390 | 20240523 | 125900 | 883284615 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 391 | 20240523 | 125800 | 877574615 | 2860 | 2860 | 2860 | 2855 | 252 |
| 392 | 20240523 | 125700 | 876855145 | 2860 | 2860 | 2860 | 2860 | 600 |
| 393 | 20240523 | 125600 | 875139145 | 2860 | 2860 | 2860 | 2860 | 0 |
| 394 | 20240523 | 125500 | 875139145 | 2860 | 2860 | 2860 | 2855 | 123 |
| 395 | 20240523 | 125400 | 874787380 | 2855 | 2860 | 2860 | 2855 | 1760 |
| 396 | 20240523 | 125300 | 869760780 | 2860 | 2860 | 2860 | 2860 | 677 |
| 397 | 20240523 | 125200 | 867824560 | 2860 | 2860 | 2860 | 2860 | 1681 |
| 398 | 20240523 | 125100 | 863016900 | 2860 | 2865 | 2865 | 2860 | 1568 |
| 399 | 20240523 | 125000 | 858528360 | 2865 | 2865 | 2865 | 2865 | 50 |
| 400 | 20240523 | 124900 | 858385110 | 2865 | 2865 | 2865 | 2865 | 4 |
| 401 | 20240523 | 124800 | 858373650 | 2870 | 2870 | 2870 | 2870 | 0 |
| 402 | 20240523 | 124700 | 858373650 | 2870 | 2870 | 2870 | 2870 | 100 |
| 403 | 20240523 | 124600 | 858086650 | 2870 | 2870 | 2870 | 2870 | 0 |
| 404 | 20240523 | 124500 | 858086650 | 2870 | 2870 | 2870 | 2870 | 0 |
| 405 | 20240523 | 124400 | 858086650 | 2870 | 2870 | 2870 | 2870 | 0 |
| 406 | 20240523 | 124300 | 858086650 | 2870 | 2870 | 2870 | 2870 | 250 |
| 407 | 20240523 | 124200 | 857369150 | 2870 | 2870 | 2870 | 2870 | 0 |
| 408 | 20240523 | 124100 | 857369150 | 2870 | 2870 | 2870 | 2870 | 213 |
| 409 | 20240523 | 124000 | 856757840 | 2870 | 2875 | 2875 | 2870 | 113 |
| 410 | 20240523 | 123900 | 856433525 | 2870 | 2870 | 2870 | 2870 | 420 |
| 411 | 20240523 | 123800 | 855228125 | 2870 | 2875 | 2875 | 2870 | 940 |
| 412 | 20240523 | 123700 | 852530315 | 2875 | 2875 | 2875 | 2875 | 883 |
| 413 | 20240523 | 123600 | 849991690 | 2875 | 2875 | 2875 | 2875 | 652 |
| 414 | 20240523 | 123500 | 848117190 | 2870 | 2870 | 2870 | 2870 | 1 |
| 415 | 20240523 | 123400 | 848114320 | 2870 | 2870 | 2870 | 2870 | 200 |
| 416 | 20240523 | 123300 | 847540320 | 2870 | 2870 | 2870 | 2870 | 1123 |
| 417 | 20240523 | 123200 | 844317310 | 2870 | 2865 | 2875 | 2865 | 16535 |
| 418 | 20240523 | 123100 | 796881915 | 2865 | 2865 | 2865 | 2865 | 50 |
| 419 | 20240523 | 123000 | 796738665 | 2865 | 2865 | 2865 | 2865 | 66 |
| 420 | 20240523 | 122900 | 796549575 | 2865 | 2865 | 2865 | 2865 | 0 |
| 421 | 20240523 | 122800 | 796549575 | 2865 | 2865 | 2865 | 2865 | 52 |
| 422 | 20240523 | 122700 | 796400595 | 2855 | 2855 | 2855 | 2855 | 714 |
| 423 | 20240523 | 122600 | 794362125 | 2860 | 2860 | 2860 | 2860 | 0 |
| 424 | 20240523 | 122500 | 794362125 | 2860 | 2865 | 2865 | 2860 | 652 |
| 425 | 20240523 | 122400 | 792497355 | 2865 | 2865 | 2865 | 2865 | 2 |
| 426 | 20240523 | 122300 | 792491625 | 2860 | 2860 | 2860 | 2860 | 0 |
| 427 | 20240523 | 122200 | 792491625 | 2860 | 2860 | 2860 | 2860 | 113 |
| 428 | 20240523 | 122100 | 792168445 | 2860 | 2860 | 2860 | 2860 | 19 |
| 429 | 20240523 | 122000 | 792114105 | 2860 | 2865 | 2865 | 2860 | 2500 |
| 430 | 20240523 | 121900 | 784960600 | 2865 | 2865 | 2865 | 2865 | 2 |
| 431 | 20240523 | 121800 | 784954870 | 2870 | 2870 | 2870 | 2870 | 184 |
| 432 | 20240523 | 121700 | 784426790 | 2870 | 2870 | 2870 | 2870 | 61 |
| 433 | 20240523 | 121600 | 784251720 | 2860 | 2860 | 2860 | 2860 | 4 |
| 434 | 20240523 | 121500 | 784240280 | 2870 | 2860 | 2870 | 2860 | 4 |
| 435 | 20240523 | 121400 | 784228810 | 2860 | 2860 | 2860 | 2855 | 1548 |
| 436 | 20240523 | 121300 | 779801630 | 2860 | 2865 | 2865 | 2860 | 1868 |
| 437 | 20240523 | 121200 | 774456735 | 2865 | 2865 | 2865 | 2865 | 200 |
| 438 | 20240523 | 121100 | 773883735 | 2865 | 2865 | 2865 | 2865 | 0 |
| 439 | 20240523 | 121000 | 773883735 | 2865 | 2865 | 2865 | 2865 | 457 |
| 440 | 20240523 | 120900 | 772574430 | 2865 | 2865 | 2865 | 2865 | 0 |
| 441 | 20240523 | 120800 | 772574430 | 2865 | 2865 | 2865 | 2865 | 380 |
| 442 | 20240523 | 120700 | 771485730 | 2865 | 2865 | 2865 | 2865 | 353 |
| 443 | 20240523 | 120600 | 770474385 | 2865 | 2865 | 2865 | 2865 | 1048 |
| 444 | 20240523 | 120500 | 767471865 | 2870 | 2870 | 2870 | 2870 | 260 |
| 445 | 20240523 | 120400 | 766725665 | 2870 | 2870 | 2870 | 2870 | 91 |
| 446 | 20240523 | 120300 | 766464495 | 2870 | 2870 | 2870 | 2870 | 1050 |
| 447 | 20240523 | 120200 | 763450995 | 2865 | 2870 | 2870 | 2865 | 306 |
| 448 | 20240523 | 120100 | 762572795 | 2870 | 2870 | 2870 | 2870 | 0 |
| 449 | 20240523 | 120000 | 762572795 | 2870 | 2870 | 2870 | 2870 | 250 |
| 450 | 20240523 | 115900 | 761855295 | 2870 | 2870 | 2870 | 2870 | 0 |
| 451 | 20240523 | 115800 | 761855295 | 2870 | 2870 | 2870 | 2870 | 0 |
| 452 | 20240523 | 115700 | 761855295 | 2870 | 2870 | 2870 | 2870 | 17 |
| 453 | 20240523 | 115600 | 761806505 | 2870 | 2870 | 2870 | 2870 | 5 |
| 454 | 20240523 | 115500 | 761792155 | 2865 | 2865 | 2865 | 2865 | 0 |
| 455 | 20240523 | 115400 | 761792155 | 2865 | 2865 | 2865 | 2865 | 0 |
| 456 | 20240523 | 115300 | 761792155 | 2865 | 2860 | 2865 | 2860 | 2788 |
| 457 | 20240523 | 115200 | 753816055 | 2865 | 2865 | 2865 | 2865 | 0 |
| 458 | 20240523 | 115100 | 753816055 | 2865 | 2865 | 2865 | 2865 | 130 |
| 459 | 20240523 | 115000 | 753443605 | 2865 | 2865 | 2865 | 2865 | 20 |
| 460 | 20240523 | 114900 | 753386305 | 2865 | 2865 | 2865 | 2865 | 136 |
| 461 | 20240523 | 114800 | 752996665 | 2870 | 2870 | 2870 | 2870 | 110 |
| 462 | 20240523 | 114700 | 752680965 | 2865 | 2865 | 2865 | 2865 | 0 |
| 463 | 20240523 | 114600 | 752680965 | 2865 | 2865 | 2865 | 2865 | 166 |
| 464 | 20240523 | 114500 | 752205375 | 2865 | 2865 | 2865 | 2865 | 50 |
| 465 | 20240523 | 114400 | 752062125 | 2870 | 2870 | 2870 | 2870 | 663 |
| 466 | 20240523 | 114300 | 750159315 | 2875 | 2875 | 2875 | 2875 | 0 |
| 467 | 20240523 | 114200 | 750159315 | 2875 | 2870 | 2875 | 2870 | 201 |
| 468 | 20240523 | 114100 | 749582440 | 2870 | 2865 | 2870 | 2865 | 130 |
| 469 | 20240523 | 114000 | 749209840 | 2865 | 2865 | 2865 | 2865 | 520 |
| 470 | 20240523 | 113900 | 747720040 | 2870 | 2870 | 2870 | 2870 | 992 |
| 471 | 20240523 | 113800 | 744873000 | 2870 | 2870 | 2870 | 2870 | 100 |
| 472 | 20240523 | 113700 | 744586000 | 2875 | 2870 | 2875 | 2870 | 885 |
| 473 | 20240523 | 113600 | 742043295 | 2870 | 2865 | 2870 | 2865 | 254 |
| 474 | 20240523 | 113500 | 741315070 | 2865 | 2875 | 2875 | 2865 | 151 |
| 475 | 20240523 | 113400 | 740881105 | 2875 | 2875 | 2875 | 2875 | 516 |
| 476 | 20240523 | 113300 | 739397605 | 2875 | 2870 | 2875 | 2870 | 32 |
| 477 | 20240523 | 113200 | 739305755 | 2870 | 2870 | 2870 | 2870 | 0 |
| 478 | 20240523 | 113100 | 739305755 | 2870 | 2870 | 2870 | 2870 | 808 |
| 479 | 20240523 | 113000 | 736986795 | 2870 | 2870 | 2870 | 2870 | 6 |
| 480 | 20240523 | 112900 | 736969575 | 2865 | 2865 | 2865 | 2865 | 1150 |
| 481 | 20240523 | 112800 | 733674825 | 2870 | 2865 | 2870 | 2865 | 1112 |
| 482 | 20240523 | 112700 | 730488875 | 2870 | 2870 | 2870 | 2870 | 121 |
| 483 | 20240523 | 112600 | 730141605 | 2870 | 2870 | 2870 | 2870 | 200 |
| 484 | 20240523 | 112500 | 729567605 | 2870 | 2875 | 2875 | 2870 | 230 |
| 485 | 20240523 | 112400 | 728907455 | 2875 | 2875 | 2875 | 2875 | 70 |
| 486 | 20240523 | 112300 | 728706205 | 2875 | 2870 | 2875 | 2870 | 214 |
| 487 | 20240523 | 112200 | 728091955 | 2875 | 2875 | 2875 | 2875 | 100 |
| 488 | 20240523 | 112100 | 727804455 | 2875 | 2875 | 2875 | 2875 | 0 |
| 489 | 20240523 | 112000 | 727804455 | 2875 | 2875 | 2875 | 2875 | 30 |
| 490 | 20240523 | 111900 | 727718205 | 2875 | 2870 | 2875 | 2870 | 250 |
| 491 | 20240523 | 111800 | 727000105 | 2875 | 2870 | 2875 | 2870 | 100 |
| 492 | 20240523 | 111700 | 726712610 | 2875 | 2875 | 2875 | 2875 | 113 |
| 493 | 20240523 | 111600 | 726387735 | 2860 | 2865 | 2875 | 2860 | 5691 |
| 494 | 20240523 | 111500 | 710077040 | 2860 | 2860 | 2860 | 2860 | 200 |
| 495 | 20240523 | 111400 | 709505040 | 2865 | 2865 | 2870 | 2865 | 476 |
| 496 | 20240523 | 111300 | 708140765 | 2870 | 2870 | 2870 | 2870 | 12 |
| 497 | 20240523 | 111200 | 708106325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 498 | 20240523 | 111100 | 708106325 | 2865 | 2870 | 2870 | 2865 | 301 |
| 499 | 20240523 | 111000 | 707243455 | 2865 | 2865 | 2865 | 2865 | 250 |
| 500 | 20240523 | 110900 | 706527205 | 2865 | 2865 | 2865 | 2865 | 469 |
| 501 | 20240523 | 110800 | 705183520 | 2865 | 2865 | 2865 | 2865 | 30 |
| 502 | 20240523 | 110700 | 705097570 | 2860 | 2865 | 2865 | 2860 | 892 |
| 503 | 20240523 | 110600 | 702546300 | 2865 | 2870 | 2870 | 2865 | 949 |
| 504 | 20240523 | 110500 | 699822720 | 2870 | 2870 | 2870 | 2870 | 2 |
| 505 | 20240523 | 110400 | 699816980 | 2860 | 2860 | 2860 | 2860 | 455 |
| 506 | 20240523 | 110300 | 698515680 | 2860 | 2870 | 2870 | 2860 | 942 |
| 507 | 20240523 | 110200 | 695818355 | 2870 | 2865 | 2870 | 2865 | 264 |
| 508 | 20240523 | 110100 | 695061175 | 2870 | 2870 | 2870 | 2870 | 1 |
| 509 | 20240523 | 110000 | 695058305 | 2860 | 2860 | 2860 | 2860 | 200 |
| 510 | 20240523 | 105900 | 694486305 | 2860 | 2860 | 2860 | 2860 | 300 |
| 511 | 20240523 | 105800 | 693628305 | 2860 | 2860 | 2860 | 2860 | 0 |
| 512 | 20240523 | 105700 | 693628305 | 2860 | 2860 | 2860 | 2860 | 0 |
| 513 | 20240523 | 105600 | 693628305 | 2860 | 2860 | 2860 | 2855 | 3505 |
| 514 | 20240523 | 105500 | 683604055 | 2855 | 2860 | 2860 | 2855 | 31 |
| 515 | 20240523 | 105400 | 683515495 | 2860 | 2860 | 2860 | 2860 | 0 |
| 516 | 20240523 | 105300 | 683515495 | 2860 | 2855 | 2860 | 2855 | 850 |
| 517 | 20240523 | 105200 | 681085995 | 2855 | 2855 | 2855 | 2855 | 511 |
| 518 | 20240523 | 105100 | 679627090 | 2855 | 2855 | 2855 | 2855 | 10 |
| 519 | 20240523 | 105000 | 679598540 | 2850 | 2865 | 2865 | 2850 | 3198 |
| 520 | 20240523 | 104900 | 670474555 | 2865 | 2865 | 2865 | 2860 | 110 |
| 521 | 20240523 | 104800 | 670159570 | 2860 | 2875 | 2875 | 2860 | 3414 |
| 522 | 20240523 | 104700 | 660378295 | 2875 | 2880 | 2880 | 2875 | 1106 |
| 523 | 20240523 | 104600 | 657198520 | 2875 | 2880 | 2880 | 2875 | 761 |
| 524 | 20240523 | 104500 | 655007345 | 2880 | 2880 | 2880 | 2880 | 200 |
| 525 | 20240523 | 104400 | 654431345 | 2880 | 2885 | 2885 | 2880 | 604 |
| 526 | 20240523 | 104300 | 652691740 | 2880 | 2885 | 2885 | 2880 | 3525 |
| 527 | 20240523 | 104200 | 642533615 | 2885 | 2890 | 2890 | 2880 | 2284 |
| 528 | 20240523 | 104100 | 635938330 | 2890 | 2885 | 2890 | 2885 | 6000 |
| 529 | 20240523 | 104000 | 618604725 | 2885 | 2885 | 2885 | 2885 | 430 |
| 530 | 20240523 | 103900 | 617364175 | 2885 | 2885 | 2890 | 2885 | 4140 |
| 531 | 20240523 | 103800 | 605404360 | 2885 | 2885 | 2885 | 2880 | 2168 |
| 532 | 20240523 | 103700 | 599156545 | 2885 | 2885 | 2885 | 2880 | 1276 |
| 533 | 20240523 | 103600 | 595479365 | 2885 | 2880 | 2885 | 2880 | 6337 |
| 534 | 20240523 | 103500 | 577199120 | 2885 | 2880 | 2885 | 2880 | 992 |
| 535 | 20240523 | 103400 | 574339200 | 2880 | 2880 | 2880 | 2875 | 8493 |
| 536 | 20240523 | 103300 | 549879660 | 2880 | 2880 | 2880 | 2880 | 571 |
| 537 | 20240523 | 103200 | 548235180 | 2875 | 2875 | 2875 | 2875 | 920 |
| 538 | 20240523 | 103100 | 545590180 | 2875 | 2875 | 2875 | 2875 | 1266 |
| 539 | 20240523 | 103000 | 541950430 | 2875 | 2875 | 2875 | 2875 | 2317 |
| 540 | 20240523 | 102900 | 535289055 | 2875 | 2875 | 2875 | 2875 | 100 |
| 541 | 20240523 | 102800 | 535001555 | 2875 | 2875 | 2875 | 2875 | 8 |
| 542 | 20240523 | 102700 | 534978555 | 2875 | 2875 | 2880 | 2870 | 1828 |
| 543 | 20240523 | 102600 | 529722210 | 2875 | 2875 | 2875 | 2875 | 363 |
| 544 | 20240523 | 102500 | 528678585 | 2870 | 2870 | 2870 | 2870 | 447 |
| 545 | 20240523 | 102400 | 527395695 | 2870 | 2875 | 2875 | 2870 | 228 |
| 546 | 20240523 | 102300 | 526740490 | 2875 | 2875 | 2875 | 2875 | 510 |
| 547 | 20240523 | 102200 | 525274240 | 2875 | 2870 | 2880 | 2870 | 5437 |
| 548 | 20240523 | 102100 | 509631085 | 2870 | 2870 | 2870 | 2865 | 80 |
| 549 | 20240523 | 102000 | 509401585 | 2875 | 2870 | 2875 | 2870 | 2583 |
| 550 | 20240523 | 101900 | 501986655 | 2865 | 2860 | 2865 | 2860 | 173 |
| 551 | 20240523 | 101800 | 501491375 | 2865 | 2855 | 2865 | 2850 | 3463 |
| 552 | 20240523 | 101700 | 491590715 | 2855 | 2855 | 2855 | 2855 | 388 |
| 553 | 20240523 | 101600 | 490482975 | 2855 | 2855 | 2855 | 2855 | 350 |
| 554 | 20240523 | 101500 | 489483725 | 2855 | 2855 | 2855 | 2855 | 1120 |
| 555 | 20240523 | 101400 | 486286125 | 2855 | 2855 | 2860 | 2855 | 4941 |
| 556 | 20240523 | 101300 | 472173980 | 2855 | 2850 | 2855 | 2850 | 5927 |
| 557 | 20240523 | 101200 | 455271770 | 2850 | 2850 | 2850 | 2850 | 1072 |
| 558 | 20240523 | 101100 | 452216570 | 2850 | 2850 | 2850 | 2850 | 472 |
| 559 | 20240523 | 101000 | 450871370 | 2850 | 2850 | 2850 | 2845 | 925 |
| 560 | 20240523 | 100900 | 448237620 | 2850 | 2850 | 2850 | 2850 | 267 |
| 561 | 20240523 | 100800 | 447476670 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 562 | 20240523 | 100700 | 444626670 | 2850 | 2840 | 2850 | 2840 | 5666 |
| 563 | 20240523 | 100600 | 428508960 | 2840 | 2840 | 2840 | 2840 | 153 |
| 564 | 20240523 | 100500 | 428074440 | 2840 | 2840 | 2840 | 2835 | 1179 |
| 565 | 20240523 | 100400 | 424726175 | 2840 | 2840 | 2840 | 2840 | 1194 |
| 566 | 20240523 | 100300 | 421335215 | 2845 | 2845 | 2845 | 2840 | 704 |
| 567 | 20240523 | 100200 | 419332585 | 2845 | 2840 | 2845 | 2840 | 173 |
| 568 | 20240523 | 100100 | 418841155 | 2845 | 2840 | 2845 | 2840 | 173 |
| 569 | 20240523 | 100000 | 418349825 | 2840 | 2835 | 2840 | 2830 | 7893 |
| 570 | 20240523 | 095900 | 395952250 | 2835 | 2835 | 2835 | 2835 | 2353 |
| 571 | 20240523 | 095800 | 389281495 | 2835 | 2835 | 2835 | 2835 | 87 |
| 572 | 20240523 | 095700 | 389034850 | 2840 | 2835 | 2840 | 2835 | 1503 |
| 573 | 20240523 | 095600 | 384767845 | 2835 | 2835 | 2835 | 2835 | 0 |
| 574 | 20240523 | 095500 | 384767845 | 2835 | 2835 | 2835 | 2835 | 344 |
| 575 | 20240523 | 095400 | 383792605 | 2835 | 2835 | 2835 | 2835 | 13 |
| 576 | 20240523 | 095300 | 383755750 | 2835 | 2835 | 2835 | 2835 | 9 |
| 577 | 20240523 | 095200 | 383730235 | 2830 | 2830 | 2830 | 2830 | 7 |
| 578 | 20240523 | 095100 | 383710425 | 2835 | 2835 | 2835 | 2830 | 151 |
| 579 | 20240523 | 095000 | 383282345 | 2835 | 2835 | 2835 | 2835 | 494 |
| 580 | 20240523 | 094900 | 381881855 | 2835 | 2835 | 2835 | 2835 | 1332 |
| 581 | 20240523 | 094800 | 378105635 | 2835 | 2835 | 2840 | 2835 | 974 |
| 582 | 20240523 | 094700 | 375343590 | 2840 | 2830 | 2840 | 2830 | 1233 |
| 583 | 20240523 | 094600 | 371849760 | 2825 | 2825 | 2825 | 2825 | 1000 |
| 584 | 20240523 | 094500 | 369024760 | 2830 | 2825 | 2830 | 2825 | 19 |
| 585 | 20240523 | 094400 | 368971065 | 2830 | 2825 | 2830 | 2820 | 516 |
| 586 | 20240523 | 094300 | 367513325 | 2825 | 2825 | 2825 | 2825 | 318 |
| 587 | 20240523 | 094200 | 366614975 | 2825 | 2825 | 2825 | 2825 | 135 |
| 588 | 20240523 | 094100 | 366233600 | 2825 | 2830 | 2830 | 2825 | 359 |
| 589 | 20240523 | 094000 | 365219320 | 2830 | 2830 | 2830 | 2825 | 1022 |
| 590 | 20240523 | 093900 | 362327115 | 2825 | 2825 | 2825 | 2825 | 0 |
| 591 | 20240523 | 093800 | 362327115 | 2825 | 2830 | 2830 | 2825 | 5 |
| 592 | 20240523 | 093700 | 362312970 | 2815 | 2830 | 2835 | 2815 | 3024 |
| 593 | 20240523 | 093600 | 353785380 | 2835 | 2830 | 2835 | 2830 | 1167 |
| 594 | 20240523 | 093500 | 350482755 | 2830 | 2825 | 2830 | 2825 | 2780 |
| 595 | 20240523 | 093400 | 342628865 | 2825 | 2825 | 2825 | 2820 | 622 |
| 596 | 20240523 | 093300 | 340874720 | 2825 | 2830 | 2830 | 2825 | 1373 |
| 597 | 20240523 | 093200 | 336993215 | 2840 | 2840 | 2845 | 2835 | 395 |
| 598 | 20240523 | 093100 | 335870210 | 2845 | 2835 | 2845 | 2835 | 2238 |
| 599 | 20240523 | 093000 | 329510320 | 2835 | 2835 | 2840 | 2835 | 542 |
| 600 | 20240523 | 092900 | 327971815 | 2840 | 2825 | 2840 | 2825 | 5143 |
| 601 | 20240523 | 092800 | 313396305 | 2820 | 2815 | 2820 | 2815 | 458 |
| 602 | 20240523 | 092700 | 312105745 | 2820 | 2815 | 2820 | 2815 | 392 |
| 603 | 20240523 | 092600 | 311000755 | 2815 | 2825 | 2825 | 2815 | 201 |
| 604 | 20240523 | 092500 | 310433670 | 2830 | 2820 | 2835 | 2820 | 2556 |
| 605 | 20240523 | 092400 | 303202445 | 2820 | 2815 | 2820 | 2815 | 535 |
| 606 | 20240523 | 092300 | 301693770 | 2820 | 2810 | 2820 | 2810 | 170 |
| 607 | 20240523 | 092200 | 301215310 | 2810 | 2805 | 2810 | 2805 | 22 |
| 608 | 20240523 | 092100 | 301153495 | 2810 | 2805 | 2810 | 2805 | 452 |
| 609 | 20240523 | 092000 | 299885575 | 2805 | 2805 | 2805 | 2805 | 22 |
| 610 | 20240523 | 091900 | 299823865 | 2805 | 2795 | 2805 | 2790 | 2649 |
| 611 | 20240523 | 091800 | 292410185 | 2795 | 2795 | 2795 | 2795 | 120 |
| 612 | 20240523 | 091700 | 292074785 | 2795 | 2795 | 2795 | 2765 | 2047 |
| 613 | 20240523 | 091600 | 286382770 | 2795 | 2790 | 2795 | 2790 | 435 |
| 614 | 20240523 | 091500 | 285168130 | 2790 | 2780 | 2795 | 2775 | 4943 |
| 615 | 20240523 | 091400 | 271417105 | 2785 | 2785 | 2785 | 2770 | 636 |
| 616 | 20240523 | 091300 | 269651725 | 2785 | 2775 | 2790 | 2730 | 19307 |
| 617 | 20240523 | 091200 | 216533500 | 2790 | 2795 | 2810 | 2745 | 38766 |
| 618 | 20240523 | 091100 | 108927360 | 2800 | 2815 | 2815 | 2800 | 1254 |
| 619 | 20240523 | 091000 | 105411245 | 2810 | 2840 | 2840 | 2800 | 16395 |
| 620 | 20240523 | 090900 | 59355475 | 2820 | 2825 | 2825 | 2820 | 1333 |
| 621 | 20240523 | 090800 | 55589755 | 2830 | 2830 | 2830 | 2830 | 340 |
| 622 | 20240523 | 090700 | 54627555 | 2830 | 2835 | 2850 | 2830 | 6957 |
| 623 | 20240523 | 090600 | 34863170 | 2830 | 2830 | 2830 | 2830 | 0 |
| 624 | 20240523 | 090500 | 34863170 | 2830 | 2830 | 2835 | 2830 | 2021 |
| 625 | 20240523 | 090400 | 29142815 | 2830 | 2830 | 2830 | 2830 | 0 |
| 626 | 20240523 | 090300 | 29142815 | 2830 | 2830 | 2835 | 2820 | 1312 |
| 627 | 20240523 | 090200 | 25433600 | 2830 | 2825 | 2830 | 2825 | 1456 |
| 628 | 20240523 | 090100 | 21319900 | 2825 | 2835 | 2845 | 2825 | 1009 |
| 629 | 20240523 | 090000 | 18457275 | 2825 | 2815 | 2850 | 2815 | 6488 |