28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 183100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 3 | 20240522 | 183000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 4 | 20240522 | 182900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 5 | 20240522 | 182800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 6 | 20240522 | 182700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 7 | 20240522 | 182600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 8 | 20240522 | 182500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 9 | 20240522 | 182400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 10 | 20240522 | 182300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 11 | 20240522 | 182200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 12 | 20240522 | 182100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 13 | 20240522 | 182000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 14 | 20240522 | 181900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 15 | 20240522 | 181800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 16 | 20240522 | 181700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 17 | 20240522 | 181600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 18 | 20240522 | 181500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 19 | 20240522 | 181400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 20 | 20240522 | 181300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 21 | 20240522 | 181200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 22 | 20240522 | 181100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 23 | 20240522 | 181000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 24 | 20240522 | 180900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 25 | 20240522 | 180800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 26 | 20240522 | 180700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 27 | 20240522 | 180600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 28 | 20240522 | 180500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 29 | 20240522 | 180400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 30 | 20240522 | 180300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 31 | 20240522 | 180200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 32 | 20240522 | 180100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 33 | 20240522 | 180000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 34 | 20240522 | 175900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 35 | 20240522 | 175800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 36 | 20240522 | 175700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 37 | 20240522 | 175600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 38 | 20240522 | 175500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 39 | 20240522 | 175400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 40 | 20240522 | 175300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 41 | 20240522 | 175200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 42 | 20240522 | 175100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 43 | 20240522 | 175000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 44 | 20240522 | 174900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 45 | 20240522 | 174800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 46 | 20240522 | 174700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 47 | 20240522 | 174600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 48 | 20240522 | 174500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 49 | 20240522 | 174400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 50 | 20240522 | 174300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 51 | 20240522 | 174200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 52 | 20240522 | 174100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 53 | 20240522 | 174000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 54 | 20240522 | 173900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 55 | 20240522 | 173800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 56 | 20240522 | 173700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 57 | 20240522 | 173600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 58 | 20240522 | 173500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 59 | 20240522 | 173400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 60 | 20240522 | 173300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 61 | 20240522 | 173200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 62 | 20240522 | 173100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 63 | 20240522 | 173000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 64 | 20240522 | 172900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 65 | 20240522 | 172800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 66 | 20240522 | 172700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 67 | 20240522 | 172600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 68 | 20240522 | 172500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 69 | 20240522 | 172400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 70 | 20240522 | 172300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 71 | 20240522 | 172200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 72 | 20240522 | 172100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 73 | 20240522 | 172000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 74 | 20240522 | 171900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 75 | 20240522 | 171800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 76 | 20240522 | 171700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 77 | 20240522 | 171600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 78 | 20240522 | 171500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 79 | 20240522 | 171400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 80 | 20240522 | 171300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 81 | 20240522 | 171200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 82 | 20240522 | 171100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 83 | 20240522 | 171000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 84 | 20240522 | 170900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 85 | 20240522 | 170800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 86 | 20240522 | 170700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 87 | 20240522 | 170600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 88 | 20240522 | 170500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 89 | 20240522 | 170400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 90 | 20240522 | 170300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 91 | 20240522 | 170200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 92 | 20240522 | 170100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 93 | 20240522 | 170000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 94 | 20240522 | 165900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 95 | 20240522 | 165800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 96 | 20240522 | 165700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 97 | 20240522 | 165600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 98 | 20240522 | 165500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 99 | 20240522 | 165400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 100 | 20240522 | 165300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 101 | 20240522 | 165200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 102 | 20240522 | 165100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 103 | 20240522 | 165000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 104 | 20240522 | 164900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 105 | 20240522 | 164800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 106 | 20240522 | 164700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 107 | 20240522 | 164600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 108 | 20240522 | 164500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 109 | 20240522 | 164400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 110 | 20240522 | 164300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 111 | 20240522 | 164200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 112 | 20240522 | 164100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 113 | 20240522 | 164000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 114 | 20240522 | 163900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 115 | 20240522 | 163800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 116 | 20240522 | 163700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 117 | 20240522 | 163600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 118 | 20240522 | 163500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 119 | 20240522 | 163400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 120 | 20240522 | 163300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 121 | 20240522 | 163200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 122 | 20240522 | 163100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 123 | 20240522 | 163000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 124 | 20240522 | 162900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 125 | 20240522 | 162800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 126 | 20240522 | 162700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 127 | 20240522 | 162600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 128 | 20240522 | 162500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 129 | 20240522 | 162400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 130 | 20240522 | 162300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 131 | 20240522 | 162200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 132 | 20240522 | 162100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 133 | 20240522 | 162000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 134 | 20240522 | 161900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 135 | 20240522 | 161800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 136 | 20240522 | 161700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 137 | 20240522 | 161600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 138 | 20240522 | 161500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 139 | 20240522 | 161400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 140 | 20240522 | 161300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 141 | 20240522 | 161200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 142 | 20240522 | 161100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 143 | 20240522 | 161000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 144 | 20240522 | 160900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 145 | 20240522 | 160800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 146 | 20240522 | 160700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 147 | 20240522 | 160600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 148 | 20240522 | 160500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 149 | 20240522 | 160400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 150 | 20240522 | 160300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 151 | 20240522 | 160200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 152 | 20240522 | 160100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 153 | 20240522 | 160000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 154 | 20240522 | 155900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 155 | 20240522 | 155800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 156 | 20240522 | 155700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 157 | 20240522 | 155600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 158 | 20240522 | 155500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 159 | 20240522 | 155400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 160 | 20240522 | 155300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 161 | 20240522 | 155200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 162 | 20240522 | 155100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 163 | 20240522 | 155000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 164 | 20240522 | 154900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 165 | 20240522 | 154800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 166 | 20240522 | 154700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 167 | 20240522 | 154600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 168 | 20240522 | 154500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 169 | 20240522 | 154400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 170 | 20240522 | 154300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 171 | 20240522 | 154200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 172 | 20240522 | 154100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 173 | 20240522 | 154000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 174 | 20240522 | 153900 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 175 | 20240522 | 153800 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 176 | 20240522 | 153700 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 177 | 20240522 | 153600 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 178 | 20240522 | 153500 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 179 | 20240522 | 153400 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 180 | 20240522 | 153300 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 181 | 20240522 | 153200 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 182 | 20240522 | 153100 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 183 | 20240522 | 153000 | 4010805390 | 8870 | 8870 | 8870 | 8870 | 5054 |
| 184 | 20240522 | 152900 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20240522 | 152800 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20240522 | 152700 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20240522 | 152600 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 188 | 20240522 | 152500 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 189 | 20240522 | 152400 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 190 | 20240522 | 152300 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 191 | 20240522 | 152200 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 192 | 20240522 | 152100 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 193 | 20240522 | 152000 | 3965976410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 194 | 20240522 | 151900 | 3965976410 | 8860 | 8860 | 8870 | 8860 | 2145 |
| 195 | 20240522 | 151800 | 3946961560 | 8870 | 8830 | 8870 | 8830 | 2434 |
| 196 | 20240522 | 151700 | 3925393910 | 8860 | 8820 | 8860 | 8820 | 2167 |
| 197 | 20240522 | 151600 | 3906246770 | 8820 | 8820 | 8820 | 8800 | 53 |
| 198 | 20240522 | 151500 | 3905779690 | 8820 | 8790 | 8850 | 8790 | 972 |
| 199 | 20240522 | 151400 | 3897211740 | 8790 | 8780 | 8790 | 8780 | 1703 |
| 200 | 20240522 | 151300 | 3882251370 | 8800 | 8800 | 8800 | 8800 | 465 |
| 201 | 20240522 | 151200 | 3878159370 | 8800 | 8790 | 8810 | 8790 | 3053 |
| 202 | 20240522 | 151100 | 3851284180 | 8790 | 8750 | 8790 | 8750 | 2972 |
| 203 | 20240522 | 151000 | 3825184590 | 8750 | 8790 | 8790 | 8750 | 1494 |
| 204 | 20240522 | 150900 | 3812091420 | 8790 | 8760 | 8790 | 8760 | 3275 |
| 205 | 20240522 | 150800 | 3783344610 | 8760 | 8760 | 8760 | 8760 | 115 |
| 206 | 20240522 | 150700 | 3782337210 | 8760 | 8740 | 8760 | 8740 | 990 |
| 207 | 20240522 | 150600 | 3773681410 | 8760 | 8750 | 8760 | 8750 | 2225 |
| 208 | 20240522 | 150500 | 3754212460 | 8750 | 8750 | 8750 | 8750 | 10 |
| 209 | 20240522 | 150400 | 3754124960 | 8700 | 8730 | 8730 | 8700 | 1318 |
| 210 | 20240522 | 150300 | 3742638430 | 8730 | 8730 | 8730 | 8720 | 105 |
| 211 | 20240522 | 150200 | 3741722280 | 8730 | 8730 | 8730 | 8730 | 81 |
| 212 | 20240522 | 150100 | 3741015150 | 8730 | 8750 | 8750 | 8730 | 19 |
| 213 | 20240522 | 150000 | 3740849080 | 8710 | 8730 | 8730 | 8710 | 1000 |
| 214 | 20240522 | 145900 | 3732136470 | 8770 | 8770 | 8770 | 8770 | 10 |
| 215 | 20240522 | 145800 | 3732048770 | 8720 | 8750 | 8770 | 8720 | 708 |
| 216 | 20240522 | 145700 | 3725852690 | 8720 | 8750 | 8750 | 8720 | 369 |
| 217 | 20240522 | 145600 | 3722634010 | 8720 | 8730 | 8730 | 8720 | 651 |
| 218 | 20240522 | 145500 | 3716957240 | 8760 | 8730 | 8760 | 8720 | 160 |
| 219 | 20240522 | 145400 | 3715560730 | 8730 | 8760 | 8760 | 8730 | 224 |
| 220 | 20240522 | 145300 | 3713603790 | 8750 | 8770 | 8770 | 8750 | 287 |
| 221 | 20240522 | 145200 | 3711092120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 222 | 20240522 | 145100 | 3711092120 | 8770 | 8770 | 8770 | 8770 | 500 |
| 223 | 20240522 | 145000 | 3706707120 | 8770 | 8770 | 8770 | 8770 | 385 |
| 224 | 20240522 | 144900 | 3703330670 | 8770 | 8770 | 8770 | 8770 | 352 |
| 225 | 20240522 | 144800 | 3700243630 | 8780 | 8780 | 8780 | 8780 | 100 |
| 226 | 20240522 | 144700 | 3699365630 | 8790 | 8760 | 8790 | 8760 | 1274 |
| 227 | 20240522 | 144600 | 3688202780 | 8760 | 8750 | 8760 | 8750 | 67 |
| 228 | 20240522 | 144500 | 3687616470 | 8790 | 8750 | 8800 | 8750 | 1213 |
| 229 | 20240522 | 144400 | 3676955120 | 8760 | 8740 | 8760 | 8740 | 800 |
| 230 | 20240522 | 144300 | 3669962920 | 8740 | 8740 | 8740 | 8740 | 10 |
| 231 | 20240522 | 144200 | 3669875520 | 8730 | 8720 | 8730 | 8720 | 1535 |
| 232 | 20240522 | 144100 | 3656488350 | 8690 | 8690 | 8700 | 8690 | 1640 |
| 233 | 20240522 | 144000 | 3642220760 | 8690 | 8700 | 8700 | 8690 | 123 |
| 234 | 20240522 | 143900 | 3641151680 | 8690 | 8690 | 8690 | 8690 | 200 |
| 235 | 20240522 | 143800 | 3639413680 | 8690 | 8690 | 8690 | 8680 | 501 |
| 236 | 20240522 | 143700 | 3635063510 | 8700 | 8690 | 8700 | 8690 | 92 |
| 237 | 20240522 | 143600 | 3634263930 | 8690 | 8680 | 8690 | 8680 | 702 |
| 238 | 20240522 | 143500 | 3628170560 | 8680 | 8680 | 8680 | 8680 | 0 |
| 239 | 20240522 | 143400 | 3628170560 | 8680 | 8680 | 8680 | 8680 | 31 |
| 240 | 20240522 | 143300 | 3627901480 | 8680 | 8680 | 8680 | 8680 | 0 |
| 241 | 20240522 | 143200 | 3627901480 | 8680 | 8680 | 8680 | 8680 | 164 |
| 242 | 20240522 | 143100 | 3626477960 | 8680 | 8680 | 8680 | 8680 | 188 |
| 243 | 20240522 | 143000 | 3624846120 | 8680 | 8670 | 8680 | 8670 | 104 |
| 244 | 20240522 | 142900 | 3623943750 | 8670 | 8670 | 8670 | 8670 | 1001 |
| 245 | 20240522 | 142800 | 3615265080 | 8670 | 8680 | 8680 | 8670 | 1806 |
| 246 | 20240522 | 142700 | 3599599140 | 8680 | 8680 | 8680 | 8680 | 223 |
| 247 | 20240522 | 142600 | 3597663500 | 8690 | 8690 | 8690 | 8680 | 36 |
| 248 | 20240522 | 142500 | 3597350710 | 8690 | 8680 | 8700 | 8680 | 101 |
| 249 | 20240522 | 142400 | 3596473310 | 8700 | 8670 | 8700 | 8670 | 69 |
| 250 | 20240522 | 142300 | 3595874780 | 8670 | 8700 | 8700 | 8670 | 4427 |
| 251 | 20240522 | 142200 | 3557457730 | 8700 | 8700 | 8710 | 8700 | 162 |
| 252 | 20240522 | 142100 | 3556048320 | 8710 | 8700 | 8710 | 8700 | 990 |
| 253 | 20240522 | 142000 | 3547433610 | 8710 | 8710 | 8710 | 8680 | 932 |
| 254 | 20240522 | 141900 | 3539342770 | 8680 | 8680 | 8690 | 8680 | 584 |
| 255 | 20240522 | 141800 | 3534271350 | 8680 | 8690 | 8690 | 8680 | 1300 |
| 256 | 20240522 | 141700 | 3522979350 | 8700 | 8710 | 8710 | 8700 | 25 |
| 257 | 20240522 | 141600 | 3522761750 | 8710 | 8680 | 8710 | 8680 | 579 |
| 258 | 20240522 | 141500 | 3517733490 | 8680 | 8710 | 8710 | 8680 | 1004 |
| 259 | 20240522 | 141400 | 3509010460 | 8700 | 8700 | 8700 | 8700 | 200 |
| 260 | 20240522 | 141300 | 3507270460 | 8700 | 8700 | 8700 | 8700 | 1 |
| 261 | 20240522 | 141200 | 3507261760 | 8710 | 8710 | 8710 | 8710 | 0 |
| 262 | 20240522 | 141100 | 3507261760 | 8710 | 8720 | 8720 | 8670 | 773 |
| 263 | 20240522 | 141000 | 3500553720 | 8670 | 8690 | 8690 | 8670 | 4187 |
| 264 | 20240522 | 140900 | 3464230470 | 8700 | 8700 | 8700 | 8700 | 112 |
| 265 | 20240522 | 140800 | 3463256070 | 8700 | 8700 | 8700 | 8690 | 917 |
| 266 | 20240522 | 140700 | 3455284610 | 8730 | 8730 | 8730 | 8730 | 0 |
| 267 | 20240522 | 140600 | 3455284610 | 8730 | 8730 | 8730 | 8730 | 107 |
| 268 | 20240522 | 140500 | 3454350500 | 8730 | 8730 | 8730 | 8730 | 1 |
| 269 | 20240522 | 140400 | 3454341770 | 8680 | 8730 | 8740 | 8680 | 20001 |
| 270 | 20240522 | 140300 | 3280491320 | 8740 | 8740 | 8740 | 8740 | 20 |
| 271 | 20240522 | 140200 | 3280316520 | 8750 | 8750 | 8750 | 8750 | 0 |
| 272 | 20240522 | 140100 | 3280316520 | 8750 | 8720 | 8750 | 8720 | 650 |
| 273 | 20240522 | 140000 | 3274636360 | 8720 | 8710 | 8720 | 8710 | 789 |
| 274 | 20240522 | 135900 | 3267759140 | 8720 | 8730 | 8730 | 8720 | 1504 |
| 275 | 20240522 | 135800 | 3254644200 | 8730 | 8740 | 8740 | 8730 | 14 |
| 276 | 20240522 | 135700 | 3254521960 | 8740 | 8730 | 8740 | 8730 | 194 |
| 277 | 20240522 | 135600 | 3252828310 | 8730 | 8730 | 8730 | 8720 | 706 |
| 278 | 20240522 | 135500 | 3246664950 | 8730 | 8730 | 8730 | 8720 | 147 |
| 279 | 20240522 | 135400 | 3245383020 | 8720 | 8740 | 8740 | 8720 | 44 |
| 280 | 20240522 | 135300 | 3244999140 | 8750 | 8750 | 8750 | 8750 | 3 |
| 281 | 20240522 | 135200 | 3244972890 | 8750 | 8750 | 8750 | 8750 | 54 |
| 282 | 20240522 | 135100 | 3244500390 | 8750 | 8750 | 8750 | 8750 | 3 |
| 283 | 20240522 | 135000 | 3244474140 | 8720 | 8730 | 8750 | 8720 | 1377 |
| 284 | 20240522 | 134900 | 3232459030 | 8740 | 8740 | 8740 | 8740 | 6 |
| 285 | 20240522 | 134800 | 3232406590 | 8750 | 8750 | 8750 | 8750 | 18 |
| 286 | 20240522 | 134700 | 3232249090 | 8750 | 8720 | 8750 | 8720 | 230 |
| 287 | 20240522 | 134600 | 3230242910 | 8720 | 8750 | 8750 | 8720 | 3097 |
| 288 | 20240522 | 134500 | 3203237010 | 8720 | 8740 | 8750 | 8720 | 941 |
| 289 | 20240522 | 134400 | 3195026240 | 8750 | 8750 | 8750 | 8750 | 4 |
| 290 | 20240522 | 134300 | 3194991240 | 8750 | 8750 | 8750 | 8750 | 215 |
| 291 | 20240522 | 134200 | 3193109990 | 8750 | 8740 | 8750 | 8730 | 3407 |
| 292 | 20240522 | 134100 | 3163330560 | 8750 | 8730 | 8760 | 8730 | 257 |
| 293 | 20240522 | 134000 | 3161086360 | 8730 | 8750 | 8750 | 8730 | 366 |
| 294 | 20240522 | 133900 | 3157889240 | 8750 | 8760 | 8760 | 8750 | 130 |
| 295 | 20240522 | 133800 | 3156750530 | 8760 | 8760 | 8760 | 8760 | 166 |
| 296 | 20240522 | 133700 | 3155296370 | 8760 | 8760 | 8760 | 8760 | 64 |
| 297 | 20240522 | 133600 | 3154735730 | 8730 | 8760 | 8760 | 8730 | 282 |
| 298 | 20240522 | 133500 | 3152269370 | 8760 | 8760 | 8760 | 8750 | 77 |
| 299 | 20240522 | 133400 | 3151594990 | 8760 | 8770 | 8770 | 8760 | 81 |
| 300 | 20240522 | 133300 | 3150885210 | 8770 | 8760 | 8770 | 8750 | 297 |
| 301 | 20240522 | 133200 | 3148284010 | 8760 | 8770 | 8770 | 8760 | 77 |
| 302 | 20240522 | 133100 | 3147608730 | 8770 | 8780 | 8780 | 8770 | 232 |
| 303 | 20240522 | 133000 | 3145572370 | 8780 | 8750 | 8780 | 8730 | 1190 |
| 304 | 20240522 | 132900 | 3135160040 | 8750 | 8750 | 8750 | 8750 | 65 |
| 305 | 20240522 | 132800 | 3134591290 | 8750 | 8770 | 8770 | 8750 | 148 |
| 306 | 20240522 | 132700 | 3133295100 | 8770 | 8770 | 8770 | 8770 | 224 |
| 307 | 20240522 | 132600 | 3131330620 | 8770 | 8770 | 8770 | 8770 | 116 |
| 308 | 20240522 | 132500 | 3130313300 | 8780 | 8770 | 8780 | 8770 | 212 |
| 309 | 20240522 | 132400 | 3128453940 | 8780 | 8780 | 8780 | 8770 | 125 |
| 310 | 20240522 | 132300 | 3127356480 | 8770 | 8760 | 8770 | 8760 | 182 |
| 311 | 20240522 | 132200 | 3125760360 | 8750 | 8740 | 8760 | 8740 | 77 |
| 312 | 20240522 | 132100 | 3125087140 | 8740 | 8740 | 8740 | 8740 | 75 |
| 313 | 20240522 | 132000 | 3124431640 | 8730 | 8770 | 8770 | 8720 | 1081 |
| 314 | 20240522 | 131900 | 3114996570 | 8770 | 8760 | 8770 | 8760 | 119 |
| 315 | 20240522 | 131800 | 3113953000 | 8760 | 8730 | 8760 | 8730 | 2800 |
| 316 | 20240522 | 131700 | 3089453120 | 8730 | 8710 | 8730 | 8710 | 388 |
| 317 | 20240522 | 131600 | 3086066910 | 8720 | 8720 | 8730 | 8710 | 1760 |
| 318 | 20240522 | 131500 | 3070729640 | 8720 | 8720 | 8730 | 8710 | 437 |
| 319 | 20240522 | 131400 | 3066921640 | 8720 | 8720 | 8720 | 8720 | 191 |
| 320 | 20240522 | 131300 | 3065256120 | 8720 | 8730 | 8730 | 8720 | 239 |
| 321 | 20240522 | 131200 | 3063171300 | 8730 | 8710 | 8730 | 8710 | 3678 |
| 322 | 20240522 | 131100 | 3031134720 | 8710 | 8710 | 8720 | 8710 | 1141 |
| 323 | 20240522 | 131000 | 3021196420 | 8710 | 8730 | 8730 | 8710 | 2148 |
| 324 | 20240522 | 130900 | 3002468640 | 8730 | 8720 | 8730 | 8720 | 18 |
| 325 | 20240522 | 130800 | 3002311540 | 8730 | 8740 | 8740 | 8730 | 2328 |
| 326 | 20240522 | 130700 | 2981988070 | 8740 | 8740 | 8740 | 8740 | 170 |
| 327 | 20240522 | 130600 | 2980502270 | 8740 | 8730 | 8740 | 8730 | 142 |
| 328 | 20240522 | 130500 | 2979262010 | 8740 | 8750 | 8750 | 8740 | 2882 |
| 329 | 20240522 | 130400 | 2954072310 | 8750 | 8750 | 8760 | 8740 | 937 |
| 330 | 20240522 | 130300 | 2945876350 | 8750 | 8760 | 8760 | 8750 | 5 |
| 331 | 20240522 | 130200 | 2945832590 | 8760 | 8760 | 8760 | 8760 | 2 |
| 332 | 20240522 | 130100 | 2945815070 | 8740 | 8740 | 8750 | 8740 | 3394 |
| 333 | 20240522 | 130000 | 2916148490 | 8740 | 8750 | 8750 | 8730 | 240 |
| 334 | 20240522 | 125900 | 2914052620 | 8750 | 8750 | 8750 | 8750 | 3 |
| 335 | 20240522 | 125800 | 2914026370 | 8750 | 8740 | 8750 | 8730 | 1250 |
| 336 | 20240522 | 125700 | 2903102370 | 8750 | 8750 | 8750 | 8750 | 104 |
| 337 | 20240522 | 125600 | 2902192370 | 8750 | 8750 | 8750 | 8750 | 61 |
| 338 | 20240522 | 125500 | 2901658620 | 8750 | 8760 | 8760 | 8750 | 343 |
| 339 | 20240522 | 125400 | 2898657350 | 8760 | 8760 | 8760 | 8760 | 54 |
| 340 | 20240522 | 125300 | 2898184310 | 8750 | 8750 | 8750 | 8740 | 1491 |
| 341 | 20240522 | 125200 | 2885139680 | 8750 | 8760 | 8760 | 8750 | 45 |
| 342 | 20240522 | 125100 | 2884745900 | 8760 | 8770 | 8770 | 8760 | 9 |
| 343 | 20240522 | 125000 | 2884667000 | 8770 | 8750 | 8770 | 8740 | 984 |
| 344 | 20240522 | 124900 | 2876065630 | 8740 | 8770 | 8770 | 8740 | 1475 |
| 345 | 20240522 | 124800 | 2863165880 | 8770 | 8770 | 8770 | 8770 | 19 |
| 346 | 20240522 | 124700 | 2862999250 | 8770 | 8770 | 8770 | 8770 | 11 |
| 347 | 20240522 | 124600 | 2862902780 | 8770 | 8770 | 8770 | 8770 | 7 |
| 348 | 20240522 | 124500 | 2862841390 | 8780 | 8780 | 8780 | 8740 | 554 |
| 349 | 20240522 | 124400 | 2857998620 | 8750 | 8770 | 8770 | 8750 | 1035 |
| 350 | 20240522 | 124300 | 2848936220 | 8780 | 8770 | 8780 | 8770 | 6 |
| 351 | 20240522 | 124200 | 2848883580 | 8780 | 8750 | 8780 | 8750 | 2807 |
| 352 | 20240522 | 124100 | 2824322290 | 8750 | 8760 | 8770 | 8750 | 277 |
| 353 | 20240522 | 124000 | 2821897310 | 8760 | 8790 | 8790 | 8760 | 1427 |
| 354 | 20240522 | 123900 | 2809389920 | 8790 | 8790 | 8790 | 8790 | 3 |
| 355 | 20240522 | 123800 | 2809363550 | 8770 | 8780 | 8780 | 8760 | 8631 |
| 356 | 20240522 | 123700 | 2733722710 | 8770 | 8780 | 8780 | 8770 | 1248 |
| 357 | 20240522 | 123600 | 2722776520 | 8780 | 8770 | 8780 | 8770 | 74 |
| 358 | 20240522 | 123500 | 2722127520 | 8780 | 8770 | 8790 | 8770 | 345 |
| 359 | 20240522 | 123400 | 2719101730 | 8780 | 8790 | 8790 | 8770 | 105 |
| 360 | 20240522 | 123300 | 2718180820 | 8790 | 8780 | 8790 | 8780 | 5 |
| 361 | 20240522 | 123200 | 2718136910 | 8770 | 8790 | 8790 | 8770 | 36 |
| 362 | 20240522 | 123100 | 2717821130 | 8770 | 8770 | 8780 | 8770 | 1186 |
| 363 | 20240522 | 123000 | 2707419890 | 8780 | 8780 | 8780 | 8770 | 1254 |
| 364 | 20240522 | 122900 | 2696412260 | 8780 | 8780 | 8780 | 8770 | 345 |
| 365 | 20240522 | 122800 | 2693383540 | 8770 | 8780 | 8780 | 8770 | 164 |
| 366 | 20240522 | 122700 | 2691945120 | 8780 | 8790 | 8790 | 8780 | 31 |
| 367 | 20240522 | 122600 | 2691672930 | 8790 | 8790 | 8790 | 8790 | 4 |
| 368 | 20240522 | 122500 | 2691637770 | 8790 | 8780 | 8790 | 8770 | 192 |
| 369 | 20240522 | 122400 | 2689953590 | 8790 | 8770 | 8790 | 8770 | 202 |
| 370 | 20240522 | 122300 | 2688181990 | 8780 | 8780 | 8790 | 8770 | 503 |
| 371 | 20240522 | 122200 | 2683770440 | 8790 | 8790 | 8790 | 8770 | 54 |
| 372 | 20240522 | 122100 | 2683296760 | 8770 | 8770 | 8780 | 8770 | 951 |
| 373 | 20240522 | 122000 | 2674956470 | 8770 | 8780 | 8780 | 8770 | 982 |
| 374 | 20240522 | 121900 | 2666337810 | 8790 | 8790 | 8790 | 8780 | 222 |
| 375 | 20240522 | 121800 | 2664388610 | 8790 | 8790 | 8790 | 8790 | 116 |
| 376 | 20240522 | 121700 | 2663368970 | 8790 | 8780 | 8790 | 8780 | 482 |
| 377 | 20240522 | 121600 | 2659136870 | 8780 | 8800 | 8810 | 8780 | 1423 |
| 378 | 20240522 | 121500 | 2646630120 | 8800 | 8830 | 8830 | 8800 | 787 |
| 379 | 20240522 | 121400 | 2639686960 | 8830 | 8830 | 8830 | 8830 | 2 |
| 380 | 20240522 | 121300 | 2639669300 | 8820 | 8820 | 8820 | 8810 | 1640 |
| 381 | 20240522 | 121200 | 2625209850 | 8810 | 8820 | 8820 | 8810 | 6 |
| 382 | 20240522 | 121100 | 2625156970 | 8810 | 8810 | 8810 | 8810 | 2 |
| 383 | 20240522 | 121000 | 2625139350 | 8800 | 8820 | 8820 | 8800 | 760 |
| 384 | 20240522 | 120900 | 2618447270 | 8820 | 8820 | 8820 | 8820 | 8 |
| 385 | 20240522 | 120800 | 2618376710 | 8810 | 8810 | 8810 | 8810 | 2 |
| 386 | 20240522 | 120700 | 2618359090 | 8800 | 8820 | 8820 | 8800 | 547 |
| 387 | 20240522 | 120600 | 2613543710 | 8800 | 8800 | 8800 | 8800 | 38 |
| 388 | 20240522 | 120500 | 2613209310 | 8800 | 8810 | 8810 | 8800 | 22 |
| 389 | 20240522 | 120400 | 2613015510 | 8800 | 8800 | 8800 | 8800 | 2 |
| 390 | 20240522 | 120300 | 2612997910 | 8780 | 8820 | 8820 | 8780 | 1435 |
| 391 | 20240522 | 120200 | 2600380460 | 8810 | 8810 | 8810 | 8810 | 2 |
| 392 | 20240522 | 120100 | 2600362840 | 8810 | 8820 | 8820 | 8810 | 4 |
| 393 | 20240522 | 120000 | 2600327580 | 8810 | 8810 | 8810 | 8790 | 317 |
| 394 | 20240522 | 115900 | 2597537920 | 8810 | 8810 | 8820 | 8810 | 6 |
| 395 | 20240522 | 115800 | 2597485040 | 8810 | 8810 | 8810 | 8810 | 48 |
| 396 | 20240522 | 115700 | 2597062160 | 8810 | 8810 | 8810 | 8810 | 2 |
| 397 | 20240522 | 115600 | 2597044540 | 8810 | 8810 | 8810 | 8810 | 19 |
| 398 | 20240522 | 115500 | 2596877150 | 8810 | 8810 | 8810 | 8810 | 3 |
| 399 | 20240522 | 115400 | 2596850720 | 8810 | 8800 | 8810 | 8800 | 431 |
| 400 | 20240522 | 115300 | 2593057900 | 8800 | 8800 | 8800 | 8800 | 4 |
| 401 | 20240522 | 115200 | 2593022700 | 8800 | 8810 | 8810 | 8800 | 205 |
| 402 | 20240522 | 115100 | 2591216690 | 8800 | 8780 | 8820 | 8780 | 751 |
| 403 | 20240522 | 115000 | 2584614130 | 8780 | 8800 | 8800 | 8780 | 1123 |
| 404 | 20240522 | 114900 | 2574738640 | 8800 | 8800 | 8800 | 8800 | 204 |
| 405 | 20240522 | 114800 | 2572943440 | 8800 | 8800 | 8800 | 8800 | 205 |
| 406 | 20240522 | 114700 | 2571139440 | 8800 | 8780 | 8800 | 8780 | 900 |
| 407 | 20240522 | 114600 | 2563227200 | 8780 | 8780 | 8800 | 8770 | 4119 |
| 408 | 20240522 | 114500 | 2527045780 | 8780 | 8800 | 8800 | 8780 | 646 |
| 409 | 20240522 | 114400 | 2521373780 | 8800 | 8810 | 8810 | 8800 | 11 |
| 410 | 20240522 | 114300 | 2521276970 | 8810 | 8810 | 8810 | 8810 | 4 |
| 411 | 20240522 | 114200 | 2521241730 | 8810 | 8780 | 8810 | 8780 | 1443 |
| 412 | 20240522 | 114100 | 2508556940 | 8780 | 8790 | 8810 | 8780 | 3214 |
| 413 | 20240522 | 114000 | 2480308020 | 8790 | 8790 | 8800 | 8790 | 468 |
| 414 | 20240522 | 113900 | 2476194270 | 8800 | 8800 | 8800 | 8790 | 19 |
| 415 | 20240522 | 113800 | 2476027120 | 8800 | 8810 | 8810 | 8790 | 133 |
| 416 | 20240522 | 113700 | 2474856760 | 8800 | 8820 | 8820 | 8800 | 6 |
| 417 | 20240522 | 113600 | 2474803910 | 8800 | 8800 | 8800 | 8800 | 183 |
| 418 | 20240522 | 113500 | 2473193510 | 8800 | 8790 | 8800 | 8790 | 81 |
| 419 | 20240522 | 113400 | 2472481380 | 8790 | 8820 | 8820 | 8790 | 306 |
| 420 | 20240522 | 113300 | 2469789230 | 8820 | 8820 | 8820 | 8820 | 3 |
| 421 | 20240522 | 113200 | 2469762770 | 8820 | 8830 | 8830 | 8820 | 9 |
| 422 | 20240522 | 113100 | 2469683370 | 8820 | 8820 | 8820 | 8820 | 242 |
| 423 | 20240522 | 113000 | 2467548930 | 8820 | 8810 | 8820 | 8800 | 574 |
| 424 | 20240522 | 112900 | 2462491630 | 8820 | 8820 | 8820 | 8820 | 5 |
| 425 | 20240522 | 112800 | 2462447530 | 8820 | 8810 | 8820 | 8810 | 191 |
| 426 | 20240522 | 112700 | 2460764790 | 8810 | 8810 | 8810 | 8810 | 32 |
| 427 | 20240522 | 112600 | 2460482870 | 8810 | 8810 | 8810 | 8810 | 102 |
| 428 | 20240522 | 112500 | 2459584250 | 8810 | 8800 | 8810 | 8790 | 1357 |
| 429 | 20240522 | 112400 | 2447645390 | 8800 | 8800 | 8800 | 8790 | 341 |
| 430 | 20240522 | 112300 | 2444647890 | 8790 | 8800 | 8800 | 8770 | 9 |
| 431 | 20240522 | 112200 | 2444568800 | 8800 | 8770 | 8800 | 8770 | 154 |
| 432 | 20240522 | 112100 | 2443218190 | 8770 | 8770 | 8770 | 8760 | 722 |
| 433 | 20240522 | 112000 | 2436893360 | 8760 | 8780 | 8780 | 8760 | 1956 |
| 434 | 20240522 | 111900 | 2419757710 | 8770 | 8780 | 8800 | 8760 | 1004 |
| 435 | 20240522 | 111800 | 2410953900 | 8780 | 8780 | 8780 | 8780 | 0 |
| 436 | 20240522 | 111700 | 2410953900 | 8780 | 8800 | 8800 | 8760 | 7354 |
| 437 | 20240522 | 111600 | 2346417720 | 8790 | 8800 | 8800 | 8790 | 1283 |
| 438 | 20240522 | 111500 | 2335136540 | 8810 | 8820 | 8820 | 8800 | 468 |
| 439 | 20240522 | 111400 | 2331017620 | 8820 | 8820 | 8820 | 8820 | 2 |
| 440 | 20240522 | 111300 | 2330999980 | 8830 | 8800 | 8830 | 8790 | 151 |
| 441 | 20240522 | 111200 | 2329672630 | 8790 | 8800 | 8810 | 8790 | 396 |
| 442 | 20240522 | 111100 | 2326188190 | 8800 | 8810 | 8830 | 8800 | 309 |
| 443 | 20240522 | 111000 | 2323468570 | 8800 | 8820 | 8820 | 8800 | 593 |
| 444 | 20240522 | 110900 | 2318250080 | 8820 | 8820 | 8820 | 8820 | 12 |
| 445 | 20240522 | 110800 | 2318144240 | 8800 | 8800 | 8800 | 8800 | 1073 |
| 446 | 20240522 | 110700 | 2308701840 | 8800 | 8810 | 8810 | 8790 | 496 |
| 447 | 20240522 | 110600 | 2304338890 | 8810 | 8820 | 8820 | 8810 | 5 |
| 448 | 20240522 | 110500 | 2304294800 | 8820 | 8820 | 8830 | 8820 | 565 |
| 449 | 20240522 | 110400 | 2299311480 | 8800 | 8820 | 8820 | 8800 | 1075 |
| 450 | 20240522 | 110300 | 2289840410 | 8830 | 8830 | 8830 | 8830 | 4 |
| 451 | 20240522 | 110200 | 2289805090 | 8830 | 8850 | 8850 | 8830 | 131 |
| 452 | 20240522 | 110100 | 2288648260 | 8850 | 8840 | 8850 | 8840 | 6 |
| 453 | 20240522 | 110000 | 2288595170 | 8840 | 8850 | 8850 | 8830 | 1387 |
| 454 | 20240522 | 105900 | 2276330820 | 8850 | 8830 | 8850 | 8830 | 1722 |
| 455 | 20240522 | 105800 | 2261118970 | 8830 | 8820 | 8830 | 8820 | 5158 |
| 456 | 20240522 | 105700 | 2215625190 | 8820 | 8820 | 8820 | 8820 | 1987 |
| 457 | 20240522 | 105600 | 2198099850 | 8820 | 8810 | 8820 | 8810 | 162 |
| 458 | 20240522 | 105500 | 2196672480 | 8820 | 8820 | 8820 | 8810 | 215 |
| 459 | 20240522 | 105400 | 2194778290 | 8810 | 8810 | 8820 | 8810 | 1133 |
| 460 | 20240522 | 105300 | 2184796540 | 8810 | 8810 | 8810 | 8810 | 4 |
| 461 | 20240522 | 105200 | 2184761300 | 8810 | 8800 | 8810 | 8790 | 275 |
| 462 | 20240522 | 105100 | 2182343800 | 8800 | 8790 | 8810 | 8790 | 206 |
| 463 | 20240522 | 105000 | 2180532090 | 8790 | 8810 | 8810 | 8790 | 2543 |
| 464 | 20240522 | 104900 | 2158176730 | 8820 | 8820 | 8820 | 8820 | 0 |
| 465 | 20240522 | 104800 | 2158176730 | 8820 | 8820 | 8820 | 8820 | 0 |
| 466 | 20240522 | 104700 | 2158176730 | 8820 | 8820 | 8820 | 8760 | 1107 |
| 467 | 20240522 | 104600 | 2148465870 | 8770 | 8770 | 8790 | 8770 | 1077 |
| 468 | 20240522 | 104500 | 2139019540 | 8770 | 8820 | 8820 | 8770 | 10554 |
| 469 | 20240522 | 104400 | 2046279700 | 8820 | 8820 | 8820 | 8810 | 66 |
| 470 | 20240522 | 104300 | 2045698200 | 8820 | 8820 | 8820 | 8820 | 203 |
| 471 | 20240522 | 104200 | 2043907740 | 8800 | 8820 | 8820 | 8800 | 2527 |
| 472 | 20240522 | 104100 | 2021661690 | 8820 | 8810 | 8820 | 8810 | 458 |
| 473 | 20240522 | 104000 | 2017626650 | 8810 | 8860 | 8860 | 8810 | 888 |
| 474 | 20240522 | 103900 | 2009790090 | 8860 | 8840 | 8860 | 8820 | 129 |
| 475 | 20240522 | 103800 | 2008650940 | 8830 | 8830 | 8840 | 8820 | 265 |
| 476 | 20240522 | 103700 | 2006311570 | 8800 | 8860 | 8860 | 8800 | 11106 |
| 477 | 20240522 | 103600 | 1908281270 | 8860 | 8850 | 8860 | 8850 | 1009 |
| 478 | 20240522 | 103500 | 1899346570 | 8850 | 8870 | 8870 | 8850 | 1002 |
| 479 | 20240522 | 103400 | 1890475160 | 8870 | 8870 | 8870 | 8860 | 247 |
| 480 | 20240522 | 103300 | 1888286590 | 8880 | 8870 | 8880 | 8850 | 439 |
| 481 | 20240522 | 103200 | 1884399950 | 8880 | 8860 | 8880 | 8860 | 237 |
| 482 | 20240522 | 103100 | 1882300070 | 8860 | 8890 | 8890 | 8860 | 2821 |
| 483 | 20240522 | 103000 | 1857276230 | 8890 | 8880 | 8890 | 8880 | 340 |
| 484 | 20240522 | 102900 | 1854256260 | 8890 | 8890 | 8890 | 8890 | 82 |
| 485 | 20240522 | 102800 | 1853527280 | 8890 | 8890 | 8900 | 8890 | 435 |
| 486 | 20240522 | 102700 | 1849660110 | 8890 | 8890 | 8900 | 8890 | 4180 |
| 487 | 20240522 | 102600 | 1812499850 | 8900 | 8900 | 8900 | 8890 | 155 |
| 488 | 20240522 | 102500 | 1811121430 | 8900 | 8910 | 8910 | 8890 | 1332 |
| 489 | 20240522 | 102400 | 1799269910 | 8910 | 8890 | 8910 | 8890 | 101 |
| 490 | 20240522 | 102300 | 1798372000 | 8890 | 8920 | 8920 | 8890 | 505 |
| 491 | 20240522 | 102200 | 1793878940 | 8900 | 8930 | 8930 | 8890 | 2275 |
| 492 | 20240522 | 102100 | 1773634250 | 8930 | 8890 | 8930 | 8880 | 796 |
| 493 | 20240522 | 102000 | 1766553040 | 8890 | 8920 | 8930 | 8880 | 2211 |
| 494 | 20240522 | 101900 | 1746880590 | 8930 | 8920 | 8940 | 8920 | 947 |
| 495 | 20240522 | 101800 | 1738424460 | 8920 | 8920 | 8920 | 8920 | 225 |
| 496 | 20240522 | 101700 | 1736417460 | 8930 | 8920 | 8930 | 8920 | 76 |
| 497 | 20240522 | 101600 | 1735739520 | 8870 | 8910 | 8910 | 8870 | 1695 |
| 498 | 20240522 | 101500 | 1720666280 | 8910 | 8940 | 8940 | 8900 | 1558 |
| 499 | 20240522 | 101400 | 1706775000 | 8950 | 8940 | 8950 | 8940 | 4140 |
| 500 | 20240522 | 101300 | 1669745790 | 8930 | 8930 | 8940 | 8920 | 553 |
| 501 | 20240522 | 101200 | 1664808100 | 8920 | 8920 | 8930 | 8920 | 789 |
| 502 | 20240522 | 101100 | 1657766220 | 8910 | 8890 | 8920 | 8890 | 901 |
| 503 | 20240522 | 101000 | 1649743440 | 8890 | 8900 | 8930 | 8890 | 1651 |
| 504 | 20240522 | 100900 | 1635036200 | 8910 | 8890 | 8920 | 8890 | 2184 |
| 505 | 20240522 | 100800 | 1615597720 | 8890 | 8870 | 8890 | 8860 | 1104 |
| 506 | 20240522 | 100700 | 1605796860 | 8870 | 8870 | 8870 | 8850 | 702 |
| 507 | 20240522 | 100600 | 1599579450 | 8860 | 8850 | 8860 | 8850 | 315 |
| 508 | 20240522 | 100500 | 1596789340 | 8850 | 8870 | 8870 | 8850 | 1233 |
| 509 | 20240522 | 100400 | 1585866870 | 8870 | 8870 | 8890 | 8870 | 706 |
| 510 | 20240522 | 100300 | 1579592070 | 8860 | 8840 | 8860 | 8840 | 1308 |
| 511 | 20240522 | 100200 | 1568022080 | 8840 | 8830 | 8840 | 8830 | 240 |
| 512 | 20240522 | 100100 | 1565900860 | 8800 | 8800 | 8800 | 8800 | 0 |
| 513 | 20240522 | 100000 | 1565900860 | 8800 | 8830 | 8840 | 8800 | 4640 |
| 514 | 20240522 | 095900 | 1525063810 | 8830 | 8850 | 8850 | 8830 | 271 |
| 515 | 20240522 | 095800 | 1522665860 | 8840 | 8850 | 8850 | 8830 | 495 |
| 516 | 20240522 | 095700 | 1518286580 | 8860 | 8880 | 8890 | 8860 | 2809 |
| 517 | 20240522 | 095600 | 1493354960 | 8890 | 8830 | 8890 | 8830 | 3713 |
| 518 | 20240522 | 095500 | 1460475760 | 8830 | 8820 | 8830 | 8820 | 1300 |
| 519 | 20240522 | 095400 | 1448999740 | 8820 | 8790 | 8820 | 8790 | 3424 |
| 520 | 20240522 | 095300 | 1418849140 | 8800 | 8790 | 8800 | 8790 | 486 |
| 521 | 20240522 | 095200 | 1414577160 | 8800 | 8800 | 8800 | 8800 | 84 |
| 522 | 20240522 | 095100 | 1413837960 | 8800 | 8790 | 8800 | 8790 | 72 |
| 523 | 20240522 | 095000 | 1413205040 | 8790 | 8780 | 8790 | 8770 | 858 |
| 524 | 20240522 | 094900 | 1405679060 | 8790 | 8780 | 8800 | 8780 | 7999 |
| 525 | 20240522 | 094800 | 1335389070 | 8780 | 8760 | 8780 | 8760 | 508 |
| 526 | 20240522 | 094700 | 1330934910 | 8760 | 8770 | 8770 | 8740 | 6749 |
| 527 | 20240522 | 094600 | 1271885470 | 8770 | 8750 | 8780 | 8740 | 2785 |
| 528 | 20240522 | 094500 | 1247502470 | 8740 | 8720 | 8740 | 8720 | 3316 |
| 529 | 20240522 | 094400 | 1218536210 | 8720 | 8710 | 8730 | 8710 | 135 |
| 530 | 20240522 | 094300 | 1217359470 | 8740 | 8740 | 8740 | 8720 | 59 |
| 531 | 20240522 | 094200 | 1216844870 | 8720 | 8730 | 8740 | 8720 | 1246 |
| 532 | 20240522 | 094100 | 1205959210 | 8740 | 8720 | 8740 | 8700 | 1609 |
| 533 | 20240522 | 094000 | 1191944390 | 8730 | 8710 | 8730 | 8700 | 843 |
| 534 | 20240522 | 093900 | 1184602900 | 8740 | 8750 | 8750 | 8700 | 8526 |
| 535 | 20240522 | 093800 | 1110379260 | 8790 | 8720 | 8790 | 8710 | 4456 |
| 536 | 20240522 | 093700 | 1071306480 | 8710 | 8730 | 8740 | 8710 | 3042 |
| 537 | 20240522 | 093600 | 1044805520 | 8740 | 8720 | 8740 | 8690 | 3998 |
| 538 | 20240522 | 093500 | 1010032370 | 8710 | 8730 | 8760 | 8710 | 6531 |
| 539 | 20240522 | 093400 | 953070030 | 8730 | 8740 | 8760 | 8720 | 609 |
| 540 | 20240522 | 093300 | 947754200 | 8770 | 8750 | 8770 | 8730 | 3801 |
| 541 | 20240522 | 093200 | 914559530 | 8750 | 8770 | 8770 | 8750 | 479 |
| 542 | 20240522 | 093100 | 910362280 | 8770 | 8770 | 8770 | 8740 | 1032 |
| 543 | 20240522 | 093000 | 901331790 | 8770 | 8770 | 8770 | 8750 | 1220 |
| 544 | 20240522 | 092900 | 890646420 | 8780 | 8790 | 8790 | 8760 | 1785 |
| 545 | 20240522 | 092800 | 874972810 | 8790 | 8790 | 8800 | 8790 | 3829 |
| 546 | 20240522 | 092700 | 841305880 | 8790 | 8780 | 8790 | 8770 | 477 |
| 547 | 20240522 | 092600 | 837119940 | 8790 | 8770 | 8790 | 8770 | 5370 |
| 548 | 20240522 | 092500 | 790007730 | 8770 | 8750 | 8770 | 8750 | 3826 |
| 549 | 20240522 | 092400 | 756511110 | 8750 | 8730 | 8750 | 8730 | 255 |
| 550 | 20240522 | 092300 | 754283900 | 8750 | 8730 | 8750 | 8730 | 442 |
| 551 | 20240522 | 092200 | 750424920 | 8760 | 8760 | 8760 | 8760 | 147 |
| 552 | 20240522 | 092100 | 749137200 | 8750 | 8720 | 8750 | 8720 | 2623 |
| 553 | 20240522 | 092000 | 726221690 | 8740 | 8750 | 8750 | 8710 | 1361 |
| 554 | 20240522 | 091900 | 714354560 | 8750 | 8710 | 8750 | 8700 | 3849 |
| 555 | 20240522 | 091800 | 680718550 | 8730 | 8710 | 8730 | 8700 | 2533 |
| 556 | 20240522 | 091700 | 658675720 | 8710 | 8710 | 8730 | 8700 | 3441 |
| 557 | 20240522 | 091600 | 628673700 | 8720 | 8730 | 8730 | 8720 | 757 |
| 558 | 20240522 | 091500 | 622072640 | 8720 | 8740 | 8740 | 8720 | 787 |
| 559 | 20240522 | 091400 | 615201640 | 8730 | 8740 | 8740 | 8710 | 1081 |
| 560 | 20240522 | 091300 | 605763360 | 8740 | 8730 | 8750 | 8700 | 7499 |
| 561 | 20240522 | 091200 | 540472850 | 8720 | 8730 | 8730 | 8710 | 754 |
| 562 | 20240522 | 091100 | 533900670 | 8730 | 8740 | 8740 | 8710 | 821 |
| 563 | 20240522 | 091000 | 526743030 | 8710 | 8720 | 8750 | 8710 | 4314 |
| 564 | 20240522 | 090900 | 489077790 | 8720 | 8750 | 8750 | 8710 | 313 |
| 565 | 20240522 | 090800 | 486348280 | 8760 | 8720 | 8760 | 8700 | 2879 |
| 566 | 20240522 | 090700 | 461268370 | 8760 | 8710 | 8760 | 8700 | 4877 |
| 567 | 20240522 | 090600 | 418774410 | 8730 | 8740 | 8750 | 8730 | 1015 |
| 568 | 20240522 | 090500 | 409908390 | 8740 | 8690 | 8740 | 8670 | 3516 |
| 569 | 20240522 | 090400 | 379336690 | 8690 | 8710 | 8730 | 8690 | 9843 |
| 570 | 20240522 | 090300 | 293675330 | 8710 | 8730 | 8740 | 8700 | 6719 |
| 571 | 20240522 | 090200 | 235153190 | 8740 | 8800 | 8800 | 8700 | 9468 |
| 572 | 20240522 | 090100 | 152172650 | 8800 | 8820 | 8840 | 8800 | 6233 |
| 573 | 20240522 | 090000 | 97203220 | 8800 | 8790 | 8830 | 8780 | 10054 |