29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 3 | 20240523 | 185900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20240523 | 185800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20240523 | 185700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20240523 | 185600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20240523 | 185500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20240523 | 185400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20240523 | 185300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20240523 | 185200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20240523 | 185100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20240523 | 185000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20240523 | 184900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20240523 | 184800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20240523 | 184700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20240523 | 184600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20240523 | 184500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20240523 | 184400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20240523 | 184300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20240523 | 184200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20240523 | 184100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20240523 | 184000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20240523 | 183900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20240523 | 183800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20240523 | 183700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20240523 | 183600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20240523 | 183500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20240523 | 183400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20240523 | 183300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20240523 | 183200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20240523 | 183100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20240523 | 183000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 33 | 20240523 | 182900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20240523 | 182800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20240523 | 182700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20240523 | 182600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20240523 | 182500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20240523 | 182400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20240523 | 182300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20240523 | 182200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20240523 | 182100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20240523 | 182000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20240523 | 181900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20240523 | 181800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20240523 | 181700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20240523 | 181600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20240523 | 181500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20240523 | 181400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20240523 | 181300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20240523 | 181200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20240523 | 181100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20240523 | 181000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20240523 | 180900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20240523 | 180800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20240523 | 180700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20240523 | 180600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20240523 | 180500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20240523 | 180400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20240523 | 180300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20240523 | 180200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20240523 | 180100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20240523 | 180000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 63 | 20240523 | 175900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20240523 | 175800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20240523 | 175700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20240523 | 175600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20240523 | 175500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20240523 | 175400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20240523 | 175300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20240523 | 175200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20240523 | 175100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20240523 | 175000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20240523 | 174900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20240523 | 174800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20240523 | 174700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20240523 | 174600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20240523 | 174500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20240523 | 174400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20240523 | 174300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20240523 | 174200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20240523 | 174100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20240523 | 174000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20240523 | 173900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20240523 | 173800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20240523 | 173700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20240523 | 173600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20240523 | 173500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20240523 | 173400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20240523 | 173300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20240523 | 173200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20240523 | 173100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20240523 | 173000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 93 | 20240523 | 172900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20240523 | 172800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20240523 | 172700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20240523 | 172600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20240523 | 172500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20240523 | 172400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20240523 | 172300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20240523 | 172200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20240523 | 172100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20240523 | 172000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20240523 | 171900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20240523 | 171800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20240523 | 171700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20240523 | 171600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20240523 | 171500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20240523 | 171400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20240523 | 171300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20240523 | 171200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20240523 | 171100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20240523 | 171000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20240523 | 170900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20240523 | 170800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20240523 | 170700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20240523 | 170600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20240523 | 170500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20240523 | 170400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20240523 | 170300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20240523 | 170200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20240523 | 170100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20240523 | 170000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 123 | 20240523 | 165900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20240523 | 165800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20240523 | 165700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20240523 | 165600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20240523 | 165500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20240523 | 165400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20240523 | 165300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20240523 | 165200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20240523 | 165100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20240523 | 165000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20240523 | 164900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20240523 | 164800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20240523 | 164700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20240523 | 164600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20240523 | 164500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20240523 | 164400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20240523 | 164300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20240523 | 164200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20240523 | 164100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20240523 | 164000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20240523 | 163900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20240523 | 163800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20240523 | 163700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20240523 | 163600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20240523 | 163500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20240523 | 163400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20240523 | 163300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20240523 | 163200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20240523 | 163100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20240523 | 163000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 153 | 20240523 | 162900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20240523 | 162800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20240523 | 162700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20240523 | 162600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20240523 | 162500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20240523 | 162400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20240523 | 162300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20240523 | 162200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20240523 | 162100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20240523 | 162000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20240523 | 161900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20240523 | 161800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20240523 | 161700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20240523 | 161600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20240523 | 161500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20240523 | 161400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20240523 | 161300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20240523 | 161200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20240523 | 161100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20240523 | 161000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20240523 | 160900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20240523 | 160800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20240523 | 160700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20240523 | 160600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20240523 | 160500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20240523 | 160400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20240523 | 160300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20240523 | 160200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20240523 | 160100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20240523 | 160000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 6958 |
| 183 | 20240523 | 155900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20240523 | 155800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20240523 | 155700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20240523 | 155600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20240523 | 155500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20240523 | 155400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20240523 | 155300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20240523 | 155200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20240523 | 155100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20240523 | 155000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20240523 | 154900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20240523 | 154800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20240523 | 154700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20240523 | 154600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20240523 | 154500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20240523 | 154400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20240523 | 154300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20240523 | 154200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20240523 | 154100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20240523 | 154000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20240523 | 153900 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20240523 | 153800 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20240523 | 153700 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20240523 | 153600 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20240523 | 153500 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20240523 | 153400 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20240523 | 153300 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20240523 | 153200 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20240523 | 153100 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20240523 | 153000 | 1589266200 | 6760 | 6760 | 6760 | 6760 | 13916 |
| 213 | 20240523 | 152900 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20240523 | 152800 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20240523 | 152700 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20240523 | 152600 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20240523 | 152500 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20240523 | 152400 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20240523 | 152300 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20240523 | 152200 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20240523 | 152100 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20240523 | 152000 | 1542230120 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20240523 | 151900 | 1542230120 | 6810 | 6770 | 6810 | 6760 | 1126 |
| 224 | 20240523 | 151800 | 1534595780 | 6770 | 6770 | 6770 | 6760 | 1410 |
| 225 | 20240523 | 151700 | 1525053470 | 6760 | 6770 | 6770 | 6760 | 59 |
| 226 | 20240523 | 151600 | 1524654460 | 6760 | 6760 | 6770 | 6760 | 729 |
| 227 | 20240523 | 151500 | 1519723790 | 6760 | 6780 | 6780 | 6760 | 766 |
| 228 | 20240523 | 151400 | 1514537910 | 6780 | 6780 | 6780 | 6760 | 2330 |
| 229 | 20240523 | 151300 | 1498763940 | 6780 | 6780 | 6780 | 6760 | 187 |
| 230 | 20240523 | 151200 | 1497497540 | 6770 | 6760 | 6780 | 6760 | 3799 |
| 231 | 20240523 | 151100 | 1471778330 | 6780 | 6770 | 6780 | 6760 | 7695 |
| 232 | 20240523 | 151000 | 1419684010 | 6780 | 6770 | 6780 | 6770 | 6302 |
| 233 | 20240523 | 150900 | 1377019360 | 6780 | 6770 | 6780 | 6770 | 1011 |
| 234 | 20240523 | 150800 | 1370165060 | 6780 | 6780 | 6780 | 6770 | 1400 |
| 235 | 20240523 | 150700 | 1360683270 | 6780 | 6790 | 6790 | 6780 | 5861 |
| 236 | 20240523 | 150600 | 1320945580 | 6780 | 6780 | 6790 | 6780 | 36 |
| 237 | 20240523 | 150500 | 1320701410 | 6790 | 6790 | 6790 | 6780 | 322 |
| 238 | 20240523 | 150400 | 1318518150 | 6790 | 6790 | 6790 | 6780 | 33 |
| 239 | 20240523 | 150300 | 1318294380 | 6790 | 6780 | 6790 | 6780 | 774 |
| 240 | 20240523 | 150200 | 1313040910 | 6790 | 6790 | 6790 | 6780 | 524 |
| 241 | 20240523 | 150100 | 1309488080 | 6790 | 6780 | 6790 | 6770 | 106 |
| 242 | 20240523 | 150000 | 1308769370 | 6790 | 6780 | 6790 | 6770 | 140 |
| 243 | 20240523 | 145900 | 1307820290 | 6790 | 6780 | 6790 | 6780 | 70 |
| 244 | 20240523 | 145800 | 1307345490 | 6780 | 6780 | 6780 | 6770 | 203 |
| 245 | 20240523 | 145700 | 1305970780 | 6780 | 6780 | 6790 | 6780 | 419 |
| 246 | 20240523 | 145600 | 1303129820 | 6780 | 6780 | 6780 | 6780 | 116 |
| 247 | 20240523 | 145500 | 1302343340 | 6780 | 6780 | 6780 | 6770 | 3834 |
| 248 | 20240523 | 145400 | 1276348830 | 6780 | 6770 | 6780 | 6770 | 302 |
| 249 | 20240523 | 145300 | 1274304170 | 6780 | 6780 | 6780 | 6770 | 111 |
| 250 | 20240523 | 145200 | 1273551600 | 6770 | 6780 | 6780 | 6770 | 31 |
| 251 | 20240523 | 145100 | 1273341430 | 6780 | 6780 | 6780 | 6780 | 94 |
| 252 | 20240523 | 145000 | 1272704110 | 6780 | 6780 | 6780 | 6770 | 79 |
| 253 | 20240523 | 144900 | 1272168600 | 6770 | 6780 | 6780 | 6770 | 1814 |
| 254 | 20240523 | 144800 | 1259869790 | 6780 | 6790 | 6800 | 6780 | 12652 |
| 255 | 20240523 | 144700 | 1174080150 | 6790 | 6780 | 6790 | 6780 | 194 |
| 256 | 20240523 | 144600 | 1172764630 | 6790 | 6790 | 6790 | 6790 | 10 |
| 257 | 20240523 | 144500 | 1172696730 | 6790 | 6790 | 6790 | 6780 | 27 |
| 258 | 20240523 | 144400 | 1172513410 | 6790 | 6790 | 6790 | 6780 | 25 |
| 259 | 20240523 | 144300 | 1172343690 | 6790 | 6780 | 6790 | 6780 | 11 |
| 260 | 20240523 | 144200 | 1172269010 | 6790 | 6790 | 6790 | 6790 | 58 |
| 261 | 20240523 | 144100 | 1171875190 | 6780 | 6790 | 6800 | 6780 | 824 |
| 262 | 20240523 | 144000 | 1166283170 | 6790 | 6780 | 6800 | 6780 | 10 |
| 263 | 20240523 | 143900 | 1166215200 | 6780 | 6800 | 6800 | 6780 | 9 |
| 264 | 20240523 | 143800 | 1166154020 | 6800 | 6790 | 6800 | 6780 | 514 |
| 265 | 20240523 | 143700 | 1162663960 | 6780 | 6790 | 6790 | 6780 | 212 |
| 266 | 20240523 | 143600 | 1161226520 | 6780 | 6790 | 6790 | 6780 | 14 |
| 267 | 20240523 | 143500 | 1161131470 | 6780 | 6780 | 6790 | 6780 | 142 |
| 268 | 20240523 | 143400 | 1160168190 | 6790 | 6780 | 6790 | 6780 | 9 |
| 269 | 20240523 | 143300 | 1160107090 | 6780 | 6780 | 6790 | 6780 | 192 |
| 270 | 20240523 | 143200 | 1158805150 | 6780 | 6790 | 6790 | 6780 | 10 |
| 271 | 20240523 | 143100 | 1158737270 | 6790 | 6780 | 6790 | 6780 | 10 |
| 272 | 20240523 | 143000 | 1158669380 | 6790 | 6780 | 6790 | 6780 | 9 |
| 273 | 20240523 | 142900 | 1158608280 | 6790 | 6790 | 6790 | 6780 | 240 |
| 274 | 20240523 | 142800 | 1156979690 | 6790 | 6780 | 6790 | 6780 | 41 |
| 275 | 20240523 | 142700 | 1156701320 | 6790 | 6790 | 6790 | 6790 | 28 |
| 276 | 20240523 | 142600 | 1156511200 | 6780 | 6790 | 6790 | 6780 | 10 |
| 277 | 20240523 | 142500 | 1156443320 | 6780 | 6780 | 6800 | 6780 | 542 |
| 278 | 20240523 | 142400 | 1152768070 | 6780 | 6790 | 6790 | 6780 | 1010 |
| 279 | 20240523 | 142300 | 1145910180 | 6790 | 6790 | 6790 | 6780 | 13 |
| 280 | 20240523 | 142200 | 1145821940 | 6780 | 6790 | 6790 | 6780 | 10 |
| 281 | 20240523 | 142100 | 1145754060 | 6780 | 6780 | 6780 | 6780 | 1501 |
| 282 | 20240523 | 142000 | 1135577280 | 6790 | 6780 | 6790 | 6780 | 320 |
| 283 | 20240523 | 141900 | 1133406530 | 6790 | 6780 | 6790 | 6780 | 9 |
| 284 | 20240523 | 141800 | 1133345430 | 6780 | 6780 | 6790 | 6780 | 1814 |
| 285 | 20240523 | 141700 | 1121038390 | 6780 | 6780 | 6790 | 6780 | 16 |
| 286 | 20240523 | 141600 | 1120929830 | 6790 | 6790 | 6790 | 6780 | 207 |
| 287 | 20240523 | 141500 | 1119526030 | 6790 | 6780 | 6790 | 6780 | 221 |
| 288 | 20240523 | 141400 | 1118025460 | 6780 | 6790 | 6790 | 6780 | 13 |
| 289 | 20240523 | 141300 | 1117937200 | 6790 | 6790 | 6790 | 6790 | 13 |
| 290 | 20240523 | 141200 | 1117848930 | 6780 | 6790 | 6790 | 6780 | 13 |
| 291 | 20240523 | 141100 | 1117760670 | 6790 | 6790 | 6790 | 6780 | 1072 |
| 292 | 20240523 | 141000 | 1110481810 | 6790 | 6790 | 6790 | 6790 | 108 |
| 293 | 20240523 | 140900 | 1109748490 | 6780 | 6790 | 6790 | 6780 | 837 |
| 294 | 20240523 | 140800 | 1104073520 | 6790 | 6790 | 6790 | 6780 | 97 |
| 295 | 20240523 | 140700 | 1103415330 | 6780 | 6790 | 6790 | 6780 | 252 |
| 296 | 20240523 | 140600 | 1101706000 | 6790 | 6780 | 6790 | 6780 | 9 |
| 297 | 20240523 | 140500 | 1101644900 | 6790 | 6790 | 6790 | 6790 | 42 |
| 298 | 20240523 | 140400 | 1101359720 | 6790 | 6780 | 6790 | 6780 | 10 |
| 299 | 20240523 | 140300 | 1101291840 | 6790 | 6780 | 6790 | 6780 | 21 |
| 300 | 20240523 | 140200 | 1101149260 | 6790 | 6780 | 6790 | 6780 | 343 |
| 301 | 20240523 | 140100 | 1098823140 | 6780 | 6790 | 6790 | 6780 | 3013 |
| 302 | 20240523 | 140000 | 1078394880 | 6790 | 6780 | 6790 | 6780 | 18 |
| 303 | 20240523 | 135900 | 1078272670 | 6780 | 6790 | 6790 | 6780 | 13 |
| 304 | 20240523 | 135800 | 1078184410 | 6780 | 6790 | 6790 | 6780 | 9 |
| 305 | 20240523 | 135700 | 1078123310 | 6780 | 6780 | 6790 | 6780 | 34 |
| 306 | 20240523 | 135600 | 1077892710 | 6790 | 6790 | 6790 | 6780 | 3108 |
| 307 | 20240523 | 135500 | 1056791280 | 6790 | 6800 | 6800 | 6780 | 138 |
| 308 | 20240523 | 135400 | 1055854180 | 6780 | 6800 | 6800 | 6780 | 605 |
| 309 | 20240523 | 135300 | 1051752120 | 6800 | 6780 | 6800 | 6780 | 28 |
| 310 | 20240523 | 135200 | 1051562260 | 6800 | 6790 | 6800 | 6790 | 2476 |
| 311 | 20240523 | 135100 | 1034750140 | 6800 | 6800 | 6800 | 6800 | 38 |
| 312 | 20240523 | 135000 | 1034491740 | 6800 | 6800 | 6800 | 6790 | 1659 |
| 313 | 20240523 | 134900 | 1023211540 | 6810 | 6810 | 6810 | 6800 | 340 |
| 314 | 20240523 | 134800 | 1020897160 | 6810 | 6810 | 6810 | 6810 | 8 |
| 315 | 20240523 | 134700 | 1020842680 | 6810 | 6810 | 6810 | 6810 | 109 |
| 316 | 20240523 | 134600 | 1020100390 | 6810 | 6810 | 6810 | 6810 | 205 |
| 317 | 20240523 | 134500 | 1018704340 | 6810 | 6800 | 6810 | 6800 | 9 |
| 318 | 20240523 | 134400 | 1018643060 | 6810 | 6800 | 6810 | 6800 | 211 |
| 319 | 20240523 | 134300 | 1017207150 | 6800 | 6810 | 6810 | 6800 | 708 |
| 320 | 20240523 | 134200 | 1012387670 | 6810 | 6810 | 6810 | 6810 | 24 |
| 321 | 20240523 | 134100 | 1012224230 | 6800 | 6810 | 6810 | 6800 | 19 |
| 322 | 20240523 | 134000 | 1012094950 | 6810 | 6800 | 6810 | 6800 | 1008 |
| 323 | 20240523 | 133900 | 1005240470 | 6810 | 6810 | 6810 | 6810 | 12 |
| 324 | 20240523 | 133800 | 1005158750 | 6810 | 6810 | 6810 | 6810 | 83 |
| 325 | 20240523 | 133700 | 1004593520 | 6810 | 6800 | 6810 | 6800 | 183 |
| 326 | 20240523 | 133600 | 1003349030 | 6810 | 6810 | 6810 | 6810 | 28 |
| 327 | 20240523 | 133500 | 1003158350 | 6810 | 6810 | 6810 | 6800 | 62 |
| 328 | 20240523 | 133400 | 1002736550 | 6810 | 6800 | 6810 | 6800 | 9 |
| 329 | 20240523 | 133300 | 1002675270 | 6810 | 6800 | 6810 | 6800 | 21 |
| 330 | 20240523 | 133200 | 1002532290 | 6810 | 6810 | 6810 | 6810 | 8 |
| 331 | 20240523 | 133100 | 1002477810 | 6810 | 6800 | 6810 | 6800 | 251 |
| 332 | 20240523 | 133000 | 1000770860 | 6800 | 6800 | 6800 | 6800 | 21 |
| 333 | 20240523 | 132900 | 1000628060 | 6800 | 6800 | 6800 | 6800 | 602 |
| 334 | 20240523 | 132800 | 996534460 | 6800 | 6800 | 6800 | 6800 | 0 |
| 335 | 20240523 | 132700 | 996534460 | 6800 | 6800 | 6800 | 6800 | 0 |
| 336 | 20240523 | 132600 | 996534460 | 6800 | 6790 | 6800 | 6790 | 715 |
| 337 | 20240523 | 132500 | 991672470 | 6800 | 6800 | 6800 | 6800 | 100 |
| 338 | 20240523 | 132400 | 990992470 | 6790 | 6790 | 6800 | 6790 | 796 |
| 339 | 20240523 | 132300 | 985587600 | 6790 | 6810 | 6810 | 6790 | 1577 |
| 340 | 20240523 | 132200 | 974859440 | 6800 | 6800 | 6800 | 6800 | 1 |
| 341 | 20240523 | 132100 | 974852640 | 6810 | 6810 | 6810 | 6810 | 0 |
| 342 | 20240523 | 132000 | 974852640 | 6810 | 6810 | 6810 | 6810 | 7 |
| 343 | 20240523 | 131900 | 974804970 | 6800 | 6800 | 6800 | 6800 | 224 |
| 344 | 20240523 | 131800 | 973281770 | 6800 | 6800 | 6800 | 6800 | 0 |
| 345 | 20240523 | 131700 | 973281770 | 6800 | 6800 | 6800 | 6800 | 407 |
| 346 | 20240523 | 131600 | 970514170 | 6800 | 6810 | 6810 | 6800 | 530 |
| 347 | 20240523 | 131500 | 966909870 | 6800 | 6800 | 6800 | 6800 | 1 |
| 348 | 20240523 | 131400 | 966903070 | 6810 | 6810 | 6810 | 6810 | 0 |
| 349 | 20240523 | 131300 | 966903070 | 6810 | 6810 | 6810 | 6810 | 1 |
| 350 | 20240523 | 131200 | 966896260 | 6800 | 6800 | 6800 | 6800 | 647 |
| 351 | 20240523 | 131100 | 962496660 | 6790 | 6800 | 6800 | 6790 | 820 |
| 352 | 20240523 | 131000 | 956928840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 353 | 20240523 | 130900 | 956928840 | 6800 | 6790 | 6800 | 6790 | 101 |
| 354 | 20240523 | 130800 | 956243040 | 6800 | 6800 | 6800 | 6800 | 12 |
| 355 | 20240523 | 130700 | 956161440 | 6800 | 6790 | 6800 | 6790 | 411 |
| 356 | 20240523 | 130600 | 953370710 | 6790 | 6790 | 6790 | 6790 | 51 |
| 357 | 20240523 | 130500 | 953024420 | 6800 | 6800 | 6800 | 6800 | 0 |
| 358 | 20240523 | 130400 | 953024420 | 6800 | 6800 | 6800 | 6800 | 506 |
| 359 | 20240523 | 130300 | 949583620 | 6800 | 6790 | 6800 | 6790 | 74 |
| 360 | 20240523 | 130200 | 949080430 | 6800 | 6800 | 6800 | 6800 | 102 |
| 361 | 20240523 | 130100 | 948386830 | 6800 | 6800 | 6800 | 6800 | 317 |
| 362 | 20240523 | 130000 | 946231230 | 6800 | 6800 | 6800 | 6800 | 465 |
| 363 | 20240523 | 125900 | 943069230 | 6800 | 6790 | 6810 | 6790 | 672 |
| 364 | 20240523 | 125800 | 938499630 | 6790 | 6810 | 6810 | 6790 | 165 |
| 365 | 20240523 | 125700 | 937378700 | 6810 | 6810 | 6810 | 6810 | 1 |
| 366 | 20240523 | 125600 | 937371890 | 6800 | 6800 | 6800 | 6800 | 161 |
| 367 | 20240523 | 125500 | 936277090 | 6800 | 6800 | 6800 | 6800 | 1 |
| 368 | 20240523 | 125400 | 936270290 | 6800 | 6800 | 6800 | 6800 | 205 |
| 369 | 20240523 | 125300 | 934876290 | 6810 | 6810 | 6810 | 6810 | 2 |
| 370 | 20240523 | 125200 | 934862670 | 6810 | 6800 | 6810 | 6800 | 315 |
| 371 | 20240523 | 125100 | 932720620 | 6800 | 6790 | 6800 | 6790 | 103 |
| 372 | 20240523 | 125000 | 932020250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 373 | 20240523 | 124900 | 932020250 | 6800 | 6790 | 6800 | 6790 | 415 |
| 374 | 20240523 | 124800 | 929198400 | 6790 | 6790 | 6790 | 6790 | 43 |
| 375 | 20240523 | 124700 | 928906430 | 6800 | 6800 | 6800 | 6800 | 1 |
| 376 | 20240523 | 124600 | 928899630 | 6790 | 6800 | 6800 | 6790 | 3 |
| 377 | 20240523 | 124500 | 928879240 | 6790 | 6790 | 6790 | 6790 | 173 |
| 378 | 20240523 | 124400 | 927704570 | 6800 | 6790 | 6800 | 6790 | 56 |
| 379 | 20240523 | 124300 | 927324290 | 6800 | 6800 | 6800 | 6800 | 60 |
| 380 | 20240523 | 124200 | 926916290 | 6810 | 6810 | 6810 | 6810 | 7 |
| 381 | 20240523 | 124100 | 926868620 | 6810 | 6810 | 6810 | 6810 | 1 |
| 382 | 20240523 | 124000 | 926861810 | 6800 | 6810 | 6810 | 6800 | 240 |
| 383 | 20240523 | 123900 | 925229800 | 6810 | 6810 | 6810 | 6810 | 3 |
| 384 | 20240523 | 123800 | 925209370 | 6810 | 6800 | 6810 | 6800 | 516 |
| 385 | 20240523 | 123700 | 921696570 | 6800 | 6800 | 6800 | 6800 | 2 |
| 386 | 20240523 | 123600 | 921682970 | 6790 | 6790 | 6790 | 6790 | 201 |
| 387 | 20240523 | 123500 | 920318180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 388 | 20240523 | 123400 | 920318180 | 6790 | 6800 | 6800 | 6790 | 2 |
| 389 | 20240523 | 123300 | 920304590 | 6800 | 6790 | 6800 | 6790 | 406 |
| 390 | 20240523 | 123200 | 917543800 | 6790 | 6790 | 6790 | 6790 | 442 |
| 391 | 20240523 | 123100 | 914542620 | 6790 | 6790 | 6790 | 6790 | 100 |
| 392 | 20240523 | 123000 | 913863620 | 6790 | 6790 | 6790 | 6790 | 130 |
| 393 | 20240523 | 122900 | 912980920 | 6790 | 6790 | 6790 | 6790 | 1 |
| 394 | 20240523 | 122800 | 912974130 | 6800 | 6800 | 6800 | 6800 | 50 |
| 395 | 20240523 | 122700 | 912634130 | 6780 | 6780 | 6780 | 6780 | 5 |
| 396 | 20240523 | 122600 | 912600230 | 6780 | 6780 | 6780 | 6780 | 220 |
| 397 | 20240523 | 122500 | 911108630 | 6780 | 6800 | 6800 | 6780 | 71 |
| 398 | 20240523 | 122400 | 910625850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 399 | 20240523 | 122300 | 910625850 | 6780 | 6780 | 6780 | 6780 | 373 |
| 400 | 20240523 | 122200 | 908096910 | 6780 | 6790 | 6790 | 6780 | 530 |
| 401 | 20240523 | 122100 | 904502600 | 6790 | 6790 | 6800 | 6790 | 140 |
| 402 | 20240523 | 122000 | 903551850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 403 | 20240523 | 121900 | 903551850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 404 | 20240523 | 121800 | 903551850 | 6800 | 6790 | 6800 | 6780 | 1602 |
| 405 | 20240523 | 121700 | 892688500 | 6780 | 6780 | 6780 | 6780 | 0 |
| 406 | 20240523 | 121600 | 892688500 | 6780 | 6800 | 6800 | 6780 | 769 |
| 407 | 20240523 | 121500 | 887466700 | 6800 | 6800 | 6810 | 6800 | 156 |
| 408 | 20240523 | 121400 | 886405890 | 6800 | 6790 | 6800 | 6790 | 2 |
| 409 | 20240523 | 121300 | 886392300 | 6800 | 6800 | 6800 | 6800 | 1060 |
| 410 | 20240523 | 121200 | 879184300 | 6800 | 6790 | 6800 | 6790 | 28 |
| 411 | 20240523 | 121100 | 878994030 | 6790 | 6790 | 6790 | 6790 | 1162 |
| 412 | 20240523 | 121000 | 871104050 | 6790 | 6790 | 6790 | 6790 | 21 |
| 413 | 20240523 | 120900 | 870961460 | 6800 | 6800 | 6800 | 6800 | 2 |
| 414 | 20240523 | 120800 | 870947860 | 6790 | 6800 | 6800 | 6790 | 88 |
| 415 | 20240523 | 120700 | 870350330 | 6800 | 6800 | 6800 | 6800 | 15 |
| 416 | 20240523 | 120600 | 870248330 | 6790 | 6790 | 6800 | 6790 | 275 |
| 417 | 20240523 | 120500 | 868381070 | 6790 | 6790 | 6790 | 6790 | 13 |
| 418 | 20240523 | 120400 | 868292800 | 6790 | 6790 | 6790 | 6790 | 0 |
| 419 | 20240523 | 120300 | 868292800 | 6790 | 6790 | 6790 | 6790 | 1 |
| 420 | 20240523 | 120200 | 868286010 | 6800 | 6800 | 6800 | 6800 | 186 |
| 421 | 20240523 | 120100 | 867021210 | 6800 | 6800 | 6800 | 6800 | 12 |
| 422 | 20240523 | 120000 | 866939610 | 6800 | 6800 | 6800 | 6800 | 18 |
| 423 | 20240523 | 115900 | 866817210 | 6790 | 6800 | 6800 | 6790 | 471 |
| 424 | 20240523 | 115800 | 863618840 | 6800 | 6800 | 6800 | 6800 | 10 |
| 425 | 20240523 | 115700 | 863550840 | 6800 | 6800 | 6800 | 6800 | 7 |
| 426 | 20240523 | 115600 | 863503240 | 6790 | 6790 | 6790 | 6790 | 10 |
| 427 | 20240523 | 115500 | 863435340 | 6790 | 6790 | 6800 | 6790 | 7 |
| 428 | 20240523 | 115400 | 863387760 | 6800 | 6800 | 6800 | 6800 | 0 |
| 429 | 20240523 | 115300 | 863387760 | 6800 | 6800 | 6800 | 6800 | 0 |
| 430 | 20240523 | 115200 | 863387760 | 6800 | 6780 | 6800 | 6780 | 2680 |
| 431 | 20240523 | 115100 | 845180810 | 6790 | 6790 | 6790 | 6780 | 822 |
| 432 | 20240523 | 115000 | 839599710 | 6780 | 6780 | 6780 | 6780 | 0 |
| 433 | 20240523 | 114900 | 839599710 | 6780 | 6790 | 6790 | 6780 | 154 |
| 434 | 20240523 | 114800 | 838555410 | 6790 | 6790 | 6800 | 6780 | 3791 |
| 435 | 20240523 | 114700 | 812814410 | 6790 | 6780 | 6790 | 6780 | 104 |
| 436 | 20240523 | 114600 | 812108280 | 6790 | 6790 | 6790 | 6790 | 112 |
| 437 | 20240523 | 114500 | 811347800 | 6790 | 6790 | 6790 | 6780 | 3417 |
| 438 | 20240523 | 114400 | 788148530 | 6790 | 6790 | 6790 | 6780 | 2044 |
| 439 | 20240523 | 114300 | 774269780 | 6790 | 6790 | 6790 | 6790 | 1000 |
| 440 | 20240523 | 114200 | 767479780 | 6790 | 6790 | 6790 | 6790 | 0 |
| 441 | 20240523 | 114100 | 767479780 | 6790 | 6780 | 6790 | 6780 | 302 |
| 442 | 20240523 | 114000 | 765432200 | 6790 | 6800 | 6800 | 6770 | 6163 |
| 443 | 20240523 | 113900 | 723647920 | 6790 | 6790 | 6800 | 6790 | 344 |
| 444 | 20240523 | 113800 | 721312150 | 6800 | 6800 | 6800 | 6800 | 1 |
| 445 | 20240523 | 113700 | 721305350 | 6790 | 6790 | 6790 | 6790 | 196 |
| 446 | 20240523 | 113600 | 719974510 | 6800 | 6800 | 6800 | 6790 | 338 |
| 447 | 20240523 | 113500 | 717679420 | 6800 | 6790 | 6800 | 6790 | 211 |
| 448 | 20240523 | 113400 | 716246710 | 6800 | 6790 | 6800 | 6790 | 61 |
| 449 | 20240523 | 113300 | 715832500 | 6800 | 6790 | 6800 | 6790 | 607 |
| 450 | 20240523 | 113200 | 711710950 | 6790 | 6800 | 6800 | 6790 | 858 |
| 451 | 20240523 | 113100 | 705878350 | 6810 | 6810 | 6810 | 6800 | 211 |
| 452 | 20240523 | 113000 | 704443440 | 6810 | 6810 | 6810 | 6810 | 11 |
| 453 | 20240523 | 112900 | 704368530 | 6800 | 6800 | 6800 | 6800 | 60 |
| 454 | 20240523 | 112800 | 703960530 | 6810 | 6810 | 6810 | 6810 | 1430 |
| 455 | 20240523 | 112700 | 694222230 | 6810 | 6810 | 6810 | 6810 | 447 |
| 456 | 20240523 | 112600 | 691178160 | 6810 | 6810 | 6810 | 6810 | 3 |
| 457 | 20240523 | 112500 | 691157730 | 6800 | 6800 | 6800 | 6800 | 501 |
| 458 | 20240523 | 112400 | 687750930 | 6800 | 6800 | 6800 | 6800 | 243 |
| 459 | 20240523 | 112300 | 686098530 | 6800 | 6800 | 6800 | 6800 | 1 |
| 460 | 20240523 | 112200 | 686091730 | 6780 | 6780 | 6780 | 6780 | 1 |
| 461 | 20240523 | 112100 | 686084950 | 6800 | 6790 | 6800 | 6780 | 1009 |
| 462 | 20240523 | 112000 | 679243740 | 6790 | 6790 | 6790 | 6790 | 1551 |
| 463 | 20240523 | 111900 | 668712450 | 6790 | 6780 | 6790 | 6780 | 595 |
| 464 | 20240523 | 111800 | 664678340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 465 | 20240523 | 111700 | 664678340 | 6780 | 6780 | 6790 | 6780 | 52 |
| 466 | 20240523 | 111600 | 664325770 | 6790 | 6790 | 6790 | 6780 | 153 |
| 467 | 20240523 | 111500 | 663287400 | 6790 | 6790 | 6790 | 6780 | 3349 |
| 468 | 20240523 | 111400 | 640550370 | 6790 | 6800 | 6800 | 6790 | 65 |
| 469 | 20240523 | 111300 | 640108960 | 6800 | 6790 | 6800 | 6790 | 12 |
| 470 | 20240523 | 111200 | 640027370 | 6800 | 6790 | 6800 | 6790 | 26 |
| 471 | 20240523 | 111100 | 639850710 | 6800 | 6790 | 6800 | 6790 | 18 |
| 472 | 20240523 | 111000 | 639728480 | 6790 | 6790 | 6790 | 6790 | 1 |
| 473 | 20240523 | 110900 | 639721690 | 6790 | 6790 | 6800 | 6790 | 195 |
| 474 | 20240523 | 110800 | 638397630 | 6800 | 6800 | 6800 | 6800 | 2 |
| 475 | 20240523 | 110700 | 638384030 | 6800 | 6790 | 6800 | 6790 | 3 |
| 476 | 20240523 | 110600 | 638363640 | 6790 | 6790 | 6790 | 6790 | 101 |
| 477 | 20240523 | 110500 | 637677850 | 6790 | 6800 | 6800 | 6790 | 1105 |
| 478 | 20240523 | 110400 | 630164660 | 6800 | 6810 | 6810 | 6800 | 339 |
| 479 | 20240523 | 110300 | 627859340 | 6810 | 6800 | 6810 | 6800 | 101 |
| 480 | 20240523 | 110200 | 627171540 | 6810 | 6810 | 6810 | 6810 | 693 |
| 481 | 20240523 | 110100 | 622452210 | 6810 | 6810 | 6810 | 6800 | 5 |
| 482 | 20240523 | 110000 | 622418180 | 6810 | 6800 | 6810 | 6800 | 1313 |
| 483 | 20240523 | 105900 | 613479370 | 6800 | 6800 | 6810 | 6800 | 479 |
| 484 | 20240523 | 105800 | 610221570 | 6810 | 6800 | 6810 | 6800 | 24 |
| 485 | 20240523 | 105700 | 610058140 | 6810 | 6790 | 6810 | 6790 | 456 |
| 486 | 20240523 | 105600 | 606958210 | 6800 | 6790 | 6800 | 6790 | 724 |
| 487 | 20240523 | 105500 | 602035020 | 6790 | 6790 | 6800 | 6790 | 947 |
| 488 | 20240523 | 105400 | 595595470 | 6800 | 6790 | 6800 | 6790 | 435 |
| 489 | 20240523 | 105300 | 592638140 | 6800 | 6800 | 6800 | 6790 | 1521 |
| 490 | 20240523 | 105200 | 582296870 | 6800 | 6810 | 6810 | 6800 | 120 |
| 491 | 20240523 | 105100 | 581480840 | 6800 | 6800 | 6800 | 6800 | 3 |
| 492 | 20240523 | 105000 | 581460440 | 6800 | 6800 | 6800 | 6800 | 2 |
| 493 | 20240523 | 104900 | 581446840 | 6800 | 6810 | 6810 | 6800 | 743 |
| 494 | 20240523 | 104800 | 576392960 | 6800 | 6800 | 6800 | 6800 | 24 |
| 495 | 20240523 | 104700 | 576229760 | 6800 | 6800 | 6800 | 6800 | 65 |
| 496 | 20240523 | 104600 | 575787760 | 6800 | 6800 | 6800 | 6800 | 5 |
| 497 | 20240523 | 104500 | 575753760 | 6800 | 6800 | 6800 | 6800 | 329 |
| 498 | 20240523 | 104400 | 573516560 | 6800 | 6800 | 6800 | 6800 | 835 |
| 499 | 20240523 | 104300 | 567838560 | 6800 | 6800 | 6810 | 6800 | 1454 |
| 500 | 20240523 | 104200 | 557951340 | 6790 | 6800 | 6800 | 6790 | 1454 |
| 501 | 20240523 | 104100 | 548067180 | 6800 | 6790 | 6800 | 6790 | 202 |
| 502 | 20240523 | 104000 | 546695070 | 6790 | 6800 | 6800 | 6790 | 215 |
| 503 | 20240523 | 103900 | 545234640 | 6790 | 6790 | 6800 | 6790 | 32 |
| 504 | 20240523 | 103800 | 545017120 | 6800 | 6790 | 6800 | 6790 | 273 |
| 505 | 20240523 | 103700 | 543161820 | 6800 | 6800 | 6800 | 6790 | 655 |
| 506 | 20240523 | 103600 | 538714340 | 6790 | 6790 | 6800 | 6790 | 176 |
| 507 | 20240523 | 103500 | 537519280 | 6800 | 6800 | 6800 | 6790 | 1547 |
| 508 | 20240523 | 103400 | 527015100 | 6790 | 6790 | 6800 | 6790 | 73 |
| 509 | 20240523 | 103300 | 526518750 | 6800 | 6800 | 6800 | 6790 | 611 |
| 510 | 20240523 | 103200 | 522364010 | 6790 | 6800 | 6800 | 6790 | 1934 |
| 511 | 20240523 | 103100 | 509232000 | 6790 | 6800 | 6800 | 6790 | 112 |
| 512 | 20240523 | 103000 | 508470460 | 6800 | 6800 | 6800 | 6790 | 307 |
| 513 | 20240523 | 102900 | 506382900 | 6790 | 6790 | 6800 | 6790 | 130 |
| 514 | 20240523 | 102800 | 505499020 | 6800 | 6790 | 6800 | 6790 | 130 |
| 515 | 20240523 | 102700 | 504616290 | 6800 | 6790 | 6800 | 6790 | 1013 |
| 516 | 20240523 | 102600 | 497737900 | 6790 | 6790 | 6800 | 6790 | 317 |
| 517 | 20240523 | 102500 | 495582330 | 6790 | 6800 | 6800 | 6790 | 354 |
| 518 | 20240523 | 102400 | 493175170 | 6790 | 6790 | 6800 | 6790 | 110 |
| 519 | 20240523 | 102300 | 492427230 | 6800 | 6790 | 6800 | 6790 | 37 |
| 520 | 20240523 | 102200 | 492175680 | 6790 | 6810 | 6810 | 6790 | 626 |
| 521 | 20240523 | 102100 | 487913900 | 6810 | 6800 | 6810 | 6790 | 8 |
| 522 | 20240523 | 102000 | 487859500 | 6810 | 6790 | 6810 | 6790 | 508 |
| 523 | 20240523 | 101900 | 484405100 | 6790 | 6800 | 6800 | 6790 | 3005 |
| 524 | 20240523 | 101800 | 463971120 | 6800 | 6810 | 6810 | 6800 | 306 |
| 525 | 20240523 | 101700 | 461887300 | 6810 | 6800 | 6810 | 6800 | 7 |
| 526 | 20240523 | 101600 | 461839660 | 6800 | 6800 | 6810 | 6800 | 240 |
| 527 | 20240523 | 101500 | 460205330 | 6800 | 6820 | 6820 | 6800 | 173 |
| 528 | 20240523 | 101400 | 459027200 | 6810 | 6810 | 6840 | 6810 | 103 |
| 529 | 20240523 | 101300 | 458323320 | 6810 | 6820 | 6830 | 6810 | 489 |
| 530 | 20240523 | 101200 | 454987320 | 6830 | 6820 | 6830 | 6820 | 6 |
| 531 | 20240523 | 101100 | 454946390 | 6830 | 6810 | 6830 | 6810 | 453 |
| 532 | 20240523 | 101000 | 451856970 | 6810 | 6820 | 6820 | 6810 | 944 |
| 533 | 20240523 | 100900 | 445418910 | 6810 | 6810 | 6810 | 6800 | 5 |
| 534 | 20240523 | 100800 | 445384890 | 6820 | 6800 | 6820 | 6800 | 90 |
| 535 | 20240523 | 100700 | 444771140 | 6800 | 6810 | 6810 | 6800 | 3 |
| 536 | 20240523 | 100600 | 444750730 | 6810 | 6800 | 6810 | 6800 | 208 |
| 537 | 20240523 | 100500 | 443334280 | 6800 | 6800 | 6810 | 6800 | 517 |
| 538 | 20240523 | 100400 | 439814580 | 6800 | 6800 | 6810 | 6800 | 1062 |
| 539 | 20240523 | 100300 | 432592970 | 6800 | 6800 | 6800 | 6800 | 5 |
| 540 | 20240523 | 100200 | 432558970 | 6800 | 6790 | 6810 | 6790 | 500 |
| 541 | 20240523 | 100100 | 429156020 | 6800 | 6790 | 6810 | 6780 | 1563 |
| 542 | 20240523 | 100000 | 418543230 | 6800 | 6790 | 6800 | 6790 | 82 |
| 543 | 20240523 | 095900 | 417985690 | 6790 | 6790 | 6790 | 6790 | 3 |
| 544 | 20240523 | 095800 | 417965320 | 6800 | 6800 | 6800 | 6790 | 1061 |
| 545 | 20240523 | 095700 | 410757320 | 6810 | 6810 | 6820 | 6810 | 1577 |
| 546 | 20240523 | 095600 | 400010920 | 6810 | 6800 | 6810 | 6800 | 105 |
| 547 | 20240523 | 095500 | 399295900 | 6810 | 6800 | 6810 | 6800 | 20 |
| 548 | 20240523 | 095400 | 399159750 | 6800 | 6810 | 6810 | 6790 | 1270 |
| 549 | 20240523 | 095300 | 390523970 | 6800 | 6800 | 6810 | 6800 | 14 |
| 550 | 20240523 | 095200 | 390428730 | 6810 | 6800 | 6810 | 6800 | 162 |
| 551 | 20240523 | 095100 | 389326120 | 6800 | 6800 | 6800 | 6800 | 101 |
| 552 | 20240523 | 095000 | 388639320 | 6800 | 6810 | 6810 | 6800 | 1006 |
| 553 | 20240523 | 094900 | 381788470 | 6820 | 6820 | 6820 | 6820 | 1309 |
| 554 | 20240523 | 094800 | 372861090 | 6810 | 6820 | 6820 | 6810 | 42 |
| 555 | 20240523 | 094700 | 372574670 | 6820 | 6820 | 6820 | 6820 | 17 |
| 556 | 20240523 | 094600 | 372458730 | 6830 | 6830 | 6830 | 6810 | 5 |
| 557 | 20240523 | 094500 | 372424600 | 6820 | 6810 | 6820 | 6800 | 512 |
| 558 | 20240523 | 094400 | 368935240 | 6810 | 6800 | 6810 | 6800 | 108 |
| 559 | 20240523 | 094300 | 368199770 | 6810 | 6800 | 6810 | 6800 | 404 |
| 560 | 20240523 | 094200 | 365452540 | 6820 | 6820 | 6820 | 6800 | 876 |
| 561 | 20240523 | 094100 | 359478830 | 6820 | 6820 | 6830 | 6820 | 6 |
| 562 | 20240523 | 094000 | 359437890 | 6830 | 6820 | 6830 | 6810 | 1725 |
| 563 | 20240523 | 093900 | 347669670 | 6820 | 6800 | 6820 | 6800 | 261 |
| 564 | 20240523 | 093800 | 345891850 | 6820 | 6820 | 6820 | 6820 | 2 |
| 565 | 20240523 | 093700 | 345878210 | 6810 | 6810 | 6810 | 6800 | 1693 |
| 566 | 20240523 | 093600 | 334349060 | 6800 | 6800 | 6810 | 6800 | 65 |
| 567 | 20240523 | 093500 | 333907040 | 6810 | 6810 | 6810 | 6800 | 6 |
| 568 | 20240523 | 093400 | 333866200 | 6800 | 6800 | 6800 | 6800 | 59 |
| 569 | 20240523 | 093300 | 333465000 | 6810 | 6800 | 6810 | 6790 | 259 |
| 570 | 20240523 | 093200 | 331704860 | 6790 | 6790 | 6790 | 6790 | 3 |
| 571 | 20240523 | 093100 | 331684490 | 6790 | 6790 | 6810 | 6790 | 1589 |
| 572 | 20240523 | 093000 | 320895130 | 6790 | 6820 | 6820 | 6790 | 4564 |
| 573 | 20240523 | 092900 | 289904870 | 6790 | 6790 | 6820 | 6790 | 271 |
| 574 | 20240523 | 092800 | 288060680 | 6790 | 6790 | 6790 | 6790 | 44 |
| 575 | 20240523 | 092700 | 287761920 | 6790 | 6790 | 6790 | 6790 | 399 |
| 576 | 20240523 | 092600 | 285052710 | 6790 | 6810 | 6810 | 6790 | 253 |
| 577 | 20240523 | 092500 | 283331790 | 6810 | 6810 | 6810 | 6810 | 819 |
| 578 | 20240523 | 092400 | 277754400 | 6810 | 6810 | 6810 | 6810 | 111 |
| 579 | 20240523 | 092300 | 276998490 | 6810 | 6810 | 6810 | 6810 | 11 |
| 580 | 20240523 | 092200 | 276923580 | 6820 | 6810 | 6820 | 6810 | 14 |
| 581 | 20240523 | 092100 | 276828200 | 6810 | 6820 | 6820 | 6810 | 134 |
| 582 | 20240523 | 092000 | 275914330 | 6810 | 6790 | 6810 | 6790 | 1298 |
| 583 | 20240523 | 091900 | 267085440 | 6800 | 6800 | 6800 | 6800 | 54 |
| 584 | 20240523 | 091800 | 266718240 | 6800 | 6790 | 6800 | 6790 | 185 |
| 585 | 20240523 | 091700 | 265462080 | 6790 | 6790 | 6800 | 6790 | 1190 |
| 586 | 20240523 | 091600 | 257381540 | 6800 | 6800 | 6800 | 6800 | 8 |
| 587 | 20240523 | 091500 | 257327140 | 6800 | 6780 | 6800 | 6780 | 579 |
| 588 | 20240523 | 091400 | 253390780 | 6780 | 6790 | 6800 | 6770 | 7343 |
| 589 | 20240523 | 091300 | 203552060 | 6780 | 6790 | 6790 | 6780 | 1565 |
| 590 | 20240523 | 091200 | 192930970 | 6790 | 6800 | 6800 | 6790 | 1173 |
| 591 | 20240523 | 091100 | 184966280 | 6800 | 6800 | 6800 | 6800 | 218 |
| 592 | 20240523 | 091000 | 183483880 | 6810 | 6810 | 6810 | 6810 | 105 |
| 593 | 20240523 | 090900 | 182768830 | 6810 | 6800 | 6810 | 6790 | 2913 |
| 594 | 20240523 | 090800 | 162985450 | 6800 | 6810 | 6810 | 6800 | 625 |
| 595 | 20240523 | 090700 | 158734910 | 6810 | 6810 | 6810 | 6810 | 51 |
| 596 | 20240523 | 090600 | 158387600 | 6810 | 6800 | 6810 | 6790 | 3580 |
| 597 | 20240523 | 090500 | 134038580 | 6810 | 6820 | 6830 | 6800 | 3203 |
| 598 | 20240523 | 090400 | 112238480 | 6830 | 6810 | 6830 | 6810 | 617 |
| 599 | 20240523 | 090300 | 108031590 | 6810 | 6800 | 6810 | 6790 | 6868 |
| 600 | 20240523 | 090200 | 61296680 | 6810 | 6820 | 6820 | 6800 | 3376 |
| 601 | 20240523 | 090100 | 38294920 | 6810 | 6840 | 6840 | 6810 | 1318 |
| 602 | 20240523 | 090000 | 29304330 | 6850 | 6810 | 6850 | 6800 | 4297 |