30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 3 | 20240522 | 191000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20240522 | 190900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20240522 | 190800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20240522 | 190700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20240522 | 190600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20240522 | 190500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20240522 | 190400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20240522 | 190300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20240522 | 190200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20240522 | 190100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20240522 | 190000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20240522 | 185900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20240522 | 185800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20240522 | 185700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20240522 | 185600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20240522 | 185500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20240522 | 185400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20240522 | 185300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20240522 | 185200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20240522 | 185100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20240522 | 185000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20240522 | 184900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20240522 | 184800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20240522 | 184700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20240522 | 184600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20240522 | 184500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20240522 | 184400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20240522 | 184300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20240522 | 184200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20240522 | 184100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 33 | 20240522 | 184000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20240522 | 183900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20240522 | 183800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20240522 | 183700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20240522 | 183600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20240522 | 183500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20240522 | 183400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20240522 | 183300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20240522 | 183200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20240522 | 183100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20240522 | 183000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20240522 | 182900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20240522 | 182800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20240522 | 182700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20240522 | 182600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20240522 | 182500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20240522 | 182400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20240522 | 182300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20240522 | 182200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20240522 | 182100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20240522 | 182000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20240522 | 181900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20240522 | 181800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20240522 | 181700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20240522 | 181600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20240522 | 181500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20240522 | 181400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20240522 | 181300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20240522 | 181200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20240522 | 181100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 63 | 20240522 | 181000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20240522 | 180900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20240522 | 180800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20240522 | 180700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20240522 | 180600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20240522 | 180500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20240522 | 180400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20240522 | 180300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20240522 | 180200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20240522 | 180100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20240522 | 180000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20240522 | 175900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20240522 | 175800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20240522 | 175700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20240522 | 175600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20240522 | 175500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20240522 | 175400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20240522 | 175300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20240522 | 175200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20240522 | 175100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20240522 | 175000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20240522 | 174900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20240522 | 174800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20240522 | 174700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20240522 | 174600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20240522 | 174500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20240522 | 174400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20240522 | 174300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20240522 | 174200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20240522 | 174100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 93 | 20240522 | 174000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20240522 | 173900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20240522 | 173800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20240522 | 173700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20240522 | 173600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20240522 | 173500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20240522 | 173400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20240522 | 173300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20240522 | 173200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20240522 | 173100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20240522 | 173000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20240522 | 172900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20240522 | 172800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20240522 | 172700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20240522 | 172600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20240522 | 172500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20240522 | 172400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20240522 | 172300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20240522 | 172200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20240522 | 172100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20240522 | 172000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20240522 | 171900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20240522 | 171800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20240522 | 171700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20240522 | 171600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20240522 | 171500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20240522 | 171400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20240522 | 171300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20240522 | 171200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20240522 | 171100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 123 | 20240522 | 171000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20240522 | 170900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20240522 | 170800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20240522 | 170700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20240522 | 170600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20240522 | 170500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20240522 | 170400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20240522 | 170300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20240522 | 170200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20240522 | 170100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20240522 | 170000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20240522 | 165900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20240522 | 165800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20240522 | 165700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20240522 | 165600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20240522 | 165500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20240522 | 165400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20240522 | 165300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20240522 | 165200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20240522 | 165100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20240522 | 165000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20240522 | 164900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20240522 | 164800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20240522 | 164700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20240522 | 164600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20240522 | 164500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20240522 | 164400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20240522 | 164300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20240522 | 164200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20240522 | 164100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 153 | 20240522 | 164000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20240522 | 163900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20240522 | 163800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20240522 | 163700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20240522 | 163600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20240522 | 163500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20240522 | 163400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20240522 | 163300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20240522 | 163200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20240522 | 163100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20240522 | 163000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20240522 | 162900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20240522 | 162800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20240522 | 162700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20240522 | 162600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20240522 | 162500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20240522 | 162400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20240522 | 162300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20240522 | 162200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20240522 | 162100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20240522 | 162000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20240522 | 161900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20240522 | 161800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20240522 | 161700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20240522 | 161600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20240522 | 161500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20240522 | 161400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20240522 | 161300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20240522 | 161200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20240522 | 161100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 183 | 20240522 | 161000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20240522 | 160900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20240522 | 160800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20240522 | 160700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20240522 | 160600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20240522 | 160500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20240522 | 160400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20240522 | 160300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20240522 | 160200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20240522 | 160100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20240522 | 160000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20240522 | 155900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20240522 | 155800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20240522 | 155700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20240522 | 155600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20240522 | 155500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20240522 | 155400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20240522 | 155300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20240522 | 155200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20240522 | 155100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20240522 | 155000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20240522 | 154900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20240522 | 154800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20240522 | 154700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20240522 | 154600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20240522 | 154500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20240522 | 154400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20240522 | 154300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20240522 | 154200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20240522 | 154100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 213 | 20240522 | 154000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20240522 | 153900 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20240522 | 153800 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20240522 | 153700 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20240522 | 153600 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20240522 | 153500 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20240522 | 153400 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20240522 | 153300 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20240522 | 153200 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20240522 | 153100 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20240522 | 153000 | 1465246300 | 3430 | 3430 | 3430 | 3430 | 5025 |
| 224 | 20240522 | 152900 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20240522 | 152800 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20240522 | 152700 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20240522 | 152600 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20240522 | 152500 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20240522 | 152400 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20240522 | 152300 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20240522 | 152200 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20240522 | 152100 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20240522 | 152000 | 1448010550 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20240522 | 151900 | 1448010550 | 3425 | 3425 | 3425 | 3420 | 1334 |
| 235 | 20240522 | 151800 | 1443447510 | 3425 | 3425 | 3425 | 3425 | 1169 |
| 236 | 20240522 | 151700 | 1439443685 | 3420 | 3420 | 3425 | 3420 | 329 |
| 237 | 20240522 | 151600 | 1438316990 | 3425 | 3420 | 3425 | 3420 | 365 |
| 238 | 20240522 | 151500 | 1437067695 | 3420 | 3410 | 3420 | 3410 | 2531 |
| 239 | 20240522 | 151400 | 1428426180 | 3415 | 3410 | 3420 | 3410 | 186 |
| 240 | 20240522 | 151300 | 1427790660 | 3420 | 3420 | 3420 | 3415 | 2025 |
| 241 | 20240522 | 151200 | 1420874560 | 3415 | 3415 | 3420 | 3415 | 1018 |
| 242 | 20240522 | 151100 | 1417395330 | 3420 | 3420 | 3420 | 3415 | 1993 |
| 243 | 20240522 | 151000 | 1410582915 | 3415 | 3425 | 3425 | 3415 | 249 |
| 244 | 20240522 | 150900 | 1409731425 | 3420 | 3420 | 3425 | 3420 | 773 |
| 245 | 20240522 | 150800 | 1407087760 | 3425 | 3410 | 3425 | 3410 | 397 |
| 246 | 20240522 | 150700 | 1405729065 | 3415 | 3420 | 3420 | 3415 | 78 |
| 247 | 20240522 | 150600 | 1405462420 | 3420 | 3415 | 3420 | 3410 | 1133 |
| 248 | 20240522 | 150500 | 1401597800 | 3410 | 3415 | 3415 | 3410 | 2278 |
| 249 | 20240522 | 150400 | 1393825945 | 3415 | 3415 | 3420 | 3415 | 309 |
| 250 | 20240522 | 150300 | 1392770645 | 3415 | 3420 | 3420 | 3415 | 36 |
| 251 | 20240522 | 150200 | 1392647650 | 3415 | 3420 | 3420 | 3415 | 480 |
| 252 | 20240522 | 150100 | 1391007380 | 3420 | 3420 | 3425 | 3420 | 161 |
| 253 | 20240522 | 150000 | 1390456685 | 3420 | 3415 | 3420 | 3415 | 33 |
| 254 | 20240522 | 145900 | 1390343940 | 3415 | 3420 | 3420 | 3415 | 412 |
| 255 | 20240522 | 145800 | 1388936860 | 3415 | 3430 | 3430 | 3415 | 730 |
| 256 | 20240522 | 145700 | 1386440180 | 3430 | 3420 | 3430 | 3420 | 125 |
| 257 | 20240522 | 145600 | 1386011670 | 3420 | 3420 | 3420 | 3415 | 1444 |
| 258 | 20240522 | 145500 | 1381073475 | 3410 | 3420 | 3420 | 3410 | 323 |
| 259 | 20240522 | 145400 | 1379971870 | 3420 | 3415 | 3420 | 3410 | 1431 |
| 260 | 20240522 | 145300 | 1375086985 | 3420 | 3415 | 3420 | 3415 | 2633 |
| 261 | 20240522 | 145200 | 1366094765 | 3415 | 3420 | 3420 | 3415 | 213 |
| 262 | 20240522 | 145100 | 1365367125 | 3415 | 3415 | 3425 | 3415 | 365 |
| 263 | 20240522 | 145000 | 1364119125 | 3415 | 3420 | 3420 | 3415 | 2060 |
| 264 | 20240522 | 144900 | 1357083475 | 3420 | 3420 | 3420 | 3420 | 2266 |
| 265 | 20240522 | 144800 | 1349333755 | 3420 | 3425 | 3425 | 3420 | 4424 |
| 266 | 20240522 | 144700 | 1334188460 | 3430 | 3430 | 3430 | 3430 | 220 |
| 267 | 20240522 | 144600 | 1333433860 | 3425 | 3430 | 3430 | 3425 | 33 |
| 268 | 20240522 | 144500 | 1333320785 | 3425 | 3425 | 3425 | 3425 | 22 |
| 269 | 20240522 | 144400 | 1333245435 | 3430 | 3430 | 3430 | 3430 | 2419 |
| 270 | 20240522 | 144300 | 1324948265 | 3430 | 3435 | 3435 | 3430 | 87 |
| 271 | 20240522 | 144200 | 1324649535 | 3435 | 3425 | 3435 | 3425 | 3486 |
| 272 | 20240522 | 144100 | 1312708425 | 3425 | 3425 | 3425 | 3425 | 1010 |
| 273 | 20240522 | 144000 | 1309249175 | 3425 | 3430 | 3430 | 3425 | 85 |
| 274 | 20240522 | 143900 | 1308957740 | 3425 | 3430 | 3430 | 3425 | 247 |
| 275 | 20240522 | 143800 | 1308111650 | 3430 | 3430 | 3430 | 3430 | 1014 |
| 276 | 20240522 | 143700 | 1304633630 | 3425 | 3425 | 3425 | 3425 | 23 |
| 277 | 20240522 | 143600 | 1304554855 | 3425 | 3430 | 3430 | 3425 | 604 |
| 278 | 20240522 | 143500 | 1302486060 | 3430 | 3430 | 3430 | 3430 | 71 |
| 279 | 20240522 | 143400 | 1302242530 | 3425 | 3425 | 3425 | 3425 | 23 |
| 280 | 20240522 | 143300 | 1302163755 | 3425 | 3420 | 3425 | 3415 | 1960 |
| 281 | 20240522 | 143200 | 1295450990 | 3420 | 3420 | 3420 | 3420 | 19 |
| 282 | 20240522 | 143100 | 1295386010 | 3420 | 3420 | 3420 | 3420 | 2486 |
| 283 | 20240522 | 143000 | 1286883890 | 3420 | 3420 | 3420 | 3415 | 1584 |
| 284 | 20240522 | 142900 | 1281467400 | 3415 | 3420 | 3420 | 3415 | 411 |
| 285 | 20240522 | 142800 | 1280063780 | 3415 | 3420 | 3420 | 3415 | 318 |
| 286 | 20240522 | 142700 | 1278977735 | 3415 | 3415 | 3415 | 3415 | 23 |
| 287 | 20240522 | 142600 | 1278899190 | 3420 | 3420 | 3420 | 3420 | 20 |
| 288 | 20240522 | 142500 | 1278830790 | 3415 | 3420 | 3420 | 3415 | 141 |
| 289 | 20240522 | 142400 | 1278348680 | 3420 | 3410 | 3420 | 3410 | 330 |
| 290 | 20240522 | 142300 | 1277221230 | 3415 | 3415 | 3415 | 3415 | 10 |
| 291 | 20240522 | 142200 | 1277187080 | 3410 | 3415 | 3415 | 3410 | 46 |
| 292 | 20240522 | 142100 | 1277030105 | 3410 | 3415 | 3415 | 3410 | 747 |
| 293 | 20240522 | 142000 | 1274479215 | 3415 | 3410 | 3415 | 3410 | 604 |
| 294 | 20240522 | 141900 | 1272419545 | 3415 | 3415 | 3420 | 3415 | 149 |
| 295 | 20240522 | 141800 | 1271910215 | 3415 | 3415 | 3415 | 3410 | 43 |
| 296 | 20240522 | 141700 | 1271763485 | 3415 | 3410 | 3415 | 3410 | 534 |
| 297 | 20240522 | 141600 | 1269941045 | 3410 | 3415 | 3415 | 3410 | 2998 |
| 298 | 20240522 | 141500 | 1259702990 | 3415 | 3415 | 3415 | 3410 | 335 |
| 299 | 20240522 | 141400 | 1258559080 | 3410 | 3410 | 3410 | 3410 | 87 |
| 300 | 20240522 | 141300 | 1258262410 | 3415 | 3410 | 3415 | 3410 | 36 |
| 301 | 20240522 | 141200 | 1258139585 | 3410 | 3400 | 3410 | 3400 | 2975 |
| 302 | 20240522 | 141100 | 1247999030 | 3405 | 3405 | 3410 | 3400 | 1116 |
| 303 | 20240522 | 141000 | 1244198970 | 3405 | 3405 | 3405 | 3405 | 293 |
| 304 | 20240522 | 140900 | 1243201305 | 3405 | 3405 | 3405 | 3405 | 714 |
| 305 | 20240522 | 140800 | 1240770135 | 3405 | 3405 | 3410 | 3405 | 4448 |
| 306 | 20240522 | 140700 | 1225622965 | 3410 | 3410 | 3410 | 3405 | 1597 |
| 307 | 20240522 | 140600 | 1220182905 | 3410 | 3410 | 3410 | 3405 | 1572 |
| 308 | 20240522 | 140500 | 1214825100 | 3410 | 3410 | 3410 | 3410 | 291 |
| 309 | 20240522 | 140400 | 1213832790 | 3405 | 3410 | 3410 | 3405 | 1065 |
| 310 | 20240522 | 140300 | 1210201255 | 3410 | 3415 | 3415 | 3410 | 439 |
| 311 | 20240522 | 140200 | 1208704155 | 3410 | 3410 | 3410 | 3405 | 3968 |
| 312 | 20240522 | 140100 | 1195191255 | 3405 | 3410 | 3420 | 3405 | 4996 |
| 313 | 20240522 | 140000 | 1178161195 | 3410 | 3410 | 3420 | 3405 | 20394 |
| 314 | 20240522 | 135900 | 1108620910 | 3410 | 3420 | 3420 | 3410 | 6464 |
| 315 | 20240522 | 135800 | 1086574350 | 3415 | 3420 | 3425 | 3415 | 8664 |
| 316 | 20240522 | 135700 | 1056957135 | 3425 | 3425 | 3425 | 3420 | 68 |
| 317 | 20240522 | 135600 | 1056724350 | 3420 | 3420 | 3420 | 3420 | 0 |
| 318 | 20240522 | 135500 | 1056724350 | 3420 | 3425 | 3425 | 3420 | 1486 |
| 319 | 20240522 | 135400 | 1051634915 | 3425 | 3430 | 3430 | 3425 | 38 |
| 320 | 20240522 | 135300 | 1051504690 | 3425 | 3425 | 3425 | 3425 | 0 |
| 321 | 20240522 | 135200 | 1051504690 | 3425 | 3425 | 3430 | 3425 | 171 |
| 322 | 20240522 | 135100 | 1050918970 | 3430 | 3430 | 3430 | 3425 | 41 |
| 323 | 20240522 | 135000 | 1050778455 | 3430 | 3430 | 3430 | 3430 | 10 |
| 324 | 20240522 | 134900 | 1050744155 | 3430 | 3425 | 3430 | 3425 | 134 |
| 325 | 20240522 | 134800 | 1050285150 | 3425 | 3425 | 3430 | 3425 | 1088 |
| 326 | 20240522 | 134700 | 1046558680 | 3430 | 3430 | 3430 | 3430 | 316 |
| 327 | 20240522 | 134600 | 1045474800 | 3425 | 3430 | 3430 | 3425 | 695 |
| 328 | 20240522 | 134500 | 1043094410 | 3430 | 3425 | 3430 | 3425 | 38 |
| 329 | 20240522 | 134400 | 1042964185 | 3430 | 3430 | 3430 | 3430 | 20 |
| 330 | 20240522 | 134300 | 1042895585 | 3430 | 3430 | 3430 | 3430 | 220 |
| 331 | 20240522 | 134200 | 1042140985 | 3430 | 3425 | 3430 | 3425 | 959 |
| 332 | 20240522 | 134100 | 1038855790 | 3425 | 3430 | 3430 | 3425 | 299 |
| 333 | 20240522 | 134000 | 1037831640 | 3420 | 3425 | 3425 | 3420 | 623 |
| 334 | 20240522 | 133900 | 1035699900 | 3420 | 3425 | 3425 | 3420 | 36 |
| 335 | 20240522 | 133800 | 1035576715 | 3430 | 3430 | 3430 | 3430 | 2072 |
| 336 | 20240522 | 133700 | 1028469755 | 3425 | 3430 | 3430 | 3425 | 558 |
| 337 | 20240522 | 133600 | 1026558530 | 3425 | 3425 | 3425 | 3425 | 23 |
| 338 | 20240522 | 133500 | 1026479755 | 3430 | 3425 | 3430 | 3425 | 740 |
| 339 | 20240522 | 133400 | 1023945185 | 3420 | 3425 | 3425 | 3420 | 779 |
| 340 | 20240522 | 133300 | 1021277555 | 3430 | 3430 | 3430 | 3425 | 91 |
| 341 | 20240522 | 133200 | 1020965540 | 3430 | 3430 | 3430 | 3430 | 5 |
| 342 | 20240522 | 133100 | 1020948390 | 3425 | 3430 | 3430 | 3425 | 44 |
| 343 | 20240522 | 133000 | 1020797585 | 3430 | 3425 | 3430 | 3425 | 1469 |
| 344 | 20240522 | 132900 | 1015762580 | 3425 | 3425 | 3425 | 3425 | 5 |
| 345 | 20240522 | 132800 | 1015745455 | 3425 | 3425 | 3425 | 3420 | 1372 |
| 346 | 20240522 | 132700 | 1011046465 | 3425 | 3425 | 3430 | 3425 | 403 |
| 347 | 20240522 | 132600 | 1009666075 | 3430 | 3430 | 3430 | 3430 | 56 |
| 348 | 20240522 | 132500 | 1009473995 | 3430 | 3430 | 3430 | 3425 | 41 |
| 349 | 20240522 | 132400 | 1009333480 | 3430 | 3420 | 3430 | 3420 | 11670 |
| 350 | 20240522 | 132300 | 969421960 | 3415 | 3430 | 3430 | 3415 | 11585 |
| 351 | 20240522 | 132200 | 929791465 | 3430 | 3430 | 3430 | 3430 | 28 |
| 352 | 20240522 | 132100 | 929695425 | 3425 | 3430 | 3435 | 3425 | 3187 |
| 353 | 20240522 | 132000 | 918768425 | 3430 | 3435 | 3435 | 3430 | 108 |
| 354 | 20240522 | 131900 | 918397775 | 3430 | 3435 | 3435 | 3430 | 198 |
| 355 | 20240522 | 131800 | 917718510 | 3435 | 3435 | 3435 | 3430 | 138 |
| 356 | 20240522 | 131700 | 917244595 | 3430 | 3430 | 3435 | 3430 | 972 |
| 357 | 20240522 | 131600 | 913910575 | 3435 | 3435 | 3435 | 3435 | 10 |
| 358 | 20240522 | 131500 | 913876225 | 3430 | 3430 | 3430 | 3430 | 565 |
| 359 | 20240522 | 131400 | 911938275 | 3435 | 3430 | 3435 | 3430 | 105 |
| 360 | 20240522 | 131300 | 911578100 | 3430 | 3430 | 3430 | 3430 | 0 |
| 361 | 20240522 | 131200 | 911578100 | 3430 | 3430 | 3430 | 3430 | 801 |
| 362 | 20240522 | 131100 | 908830670 | 3430 | 3425 | 3430 | 3420 | 687 |
| 363 | 20240522 | 131000 | 906475745 | 3430 | 3440 | 3440 | 3420 | 43006 |
| 364 | 20240522 | 130900 | 759229770 | 3440 | 3445 | 3445 | 3440 | 10135 |
| 365 | 20240522 | 130800 | 724356055 | 3450 | 3445 | 3450 | 3445 | 31 |
| 366 | 20240522 | 130700 | 724249255 | 3445 | 3445 | 3445 | 3445 | 2000 |
| 367 | 20240522 | 130600 | 717359255 | 3445 | 3445 | 3445 | 3445 | 0 |
| 368 | 20240522 | 130500 | 717359255 | 3445 | 3445 | 3445 | 3445 | 93 |
| 369 | 20240522 | 130400 | 717038870 | 3445 | 3445 | 3445 | 3445 | 540 |
| 370 | 20240522 | 130300 | 715178570 | 3450 | 3450 | 3450 | 3450 | 5 |
| 371 | 20240522 | 130200 | 715161320 | 3445 | 3445 | 3445 | 3445 | 3 |
| 372 | 20240522 | 130100 | 715150985 | 3460 | 3455 | 3460 | 3455 | 244 |
| 373 | 20240522 | 130000 | 714306755 | 3445 | 3445 | 3445 | 3445 | 1 |
| 374 | 20240522 | 125900 | 714303310 | 3445 | 3445 | 3445 | 3445 | 1664 |
| 375 | 20240522 | 125800 | 708570830 | 3460 | 3460 | 3460 | 3460 | 0 |
| 376 | 20240522 | 125700 | 708570830 | 3460 | 3460 | 3460 | 3460 | 0 |
| 377 | 20240522 | 125600 | 708570830 | 3460 | 3450 | 3460 | 3445 | 1593 |
| 378 | 20240522 | 125500 | 703074925 | 3450 | 3450 | 3450 | 3450 | 1240 |
| 379 | 20240522 | 125400 | 698796925 | 3450 | 3455 | 3455 | 3450 | 600 |
| 380 | 20240522 | 125300 | 696724025 | 3450 | 3455 | 3455 | 3450 | 1015 |
| 381 | 20240522 | 125200 | 693222200 | 3455 | 3455 | 3455 | 3455 | 106 |
| 382 | 20240522 | 125100 | 692855970 | 3455 | 3455 | 3455 | 3455 | 203 |
| 383 | 20240522 | 125000 | 692154605 | 3450 | 3450 | 3450 | 3450 | 0 |
| 384 | 20240522 | 124900 | 692154605 | 3450 | 3450 | 3450 | 3450 | 128 |
| 385 | 20240522 | 124800 | 691713005 | 3445 | 3445 | 3445 | 3445 | 200 |
| 386 | 20240522 | 124700 | 691024005 | 3445 | 3445 | 3445 | 3445 | 462 |
| 387 | 20240522 | 124600 | 689432415 | 3450 | 3445 | 3450 | 3445 | 452 |
| 388 | 20240522 | 124500 | 687875015 | 3450 | 3455 | 3455 | 3450 | 149 |
| 389 | 20240522 | 124400 | 687360465 | 3450 | 3450 | 3450 | 3450 | 0 |
| 390 | 20240522 | 124300 | 687360465 | 3450 | 3450 | 3450 | 3450 | 0 |
| 391 | 20240522 | 124200 | 687360465 | 3450 | 3450 | 3450 | 3445 | 831 |
| 392 | 20240522 | 124100 | 684496665 | 3450 | 3450 | 3450 | 3450 | 480 |
| 393 | 20240522 | 124000 | 682840665 | 3450 | 3450 | 3450 | 3450 | 444 |
| 394 | 20240522 | 123900 | 681308865 | 3450 | 3450 | 3450 | 3450 | 80 |
| 395 | 20240522 | 123800 | 681032865 | 3450 | 3450 | 3450 | 3450 | 0 |
| 396 | 20240522 | 123700 | 681032865 | 3450 | 3450 | 3450 | 3450 | 0 |
| 397 | 20240522 | 123600 | 681032865 | 3450 | 3450 | 3450 | 3450 | 300 |
| 398 | 20240522 | 123500 | 679997865 | 3450 | 3450 | 3450 | 3450 | 0 |
| 399 | 20240522 | 123400 | 679997865 | 3450 | 3450 | 3450 | 3450 | 1 |
| 400 | 20240522 | 123300 | 679994415 | 3445 | 3445 | 3445 | 3445 | 25 |
| 401 | 20240522 | 123200 | 679908290 | 3445 | 3445 | 3445 | 3445 | 26 |
| 402 | 20240522 | 123100 | 679818720 | 3450 | 3450 | 3450 | 3450 | 2186 |
| 403 | 20240522 | 123000 | 672277020 | 3450 | 3455 | 3455 | 3445 | 1020 |
| 404 | 20240522 | 122900 | 668762815 | 3455 | 3455 | 3455 | 3455 | 400 |
| 405 | 20240522 | 122800 | 667380815 | 3445 | 3445 | 3445 | 3445 | 0 |
| 406 | 20240522 | 122700 | 667380815 | 3445 | 3445 | 3445 | 3445 | 0 |
| 407 | 20240522 | 122600 | 667380815 | 3445 | 3445 | 3445 | 3445 | 681 |
| 408 | 20240522 | 122500 | 665034770 | 3450 | 3450 | 3450 | 3445 | 402 |
| 409 | 20240522 | 122400 | 663649250 | 3450 | 3455 | 3455 | 3450 | 2161 |
| 410 | 20240522 | 122300 | 656192995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 411 | 20240522 | 122200 | 656192995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 412 | 20240522 | 122100 | 656192995 | 3455 | 3455 | 3455 | 3455 | 0 |
| 413 | 20240522 | 122000 | 656192995 | 3455 | 3455 | 3455 | 3455 | 5 |
| 414 | 20240522 | 121900 | 656175720 | 3450 | 3450 | 3450 | 3450 | 1238 |
| 415 | 20240522 | 121800 | 651904620 | 3450 | 3460 | 3460 | 3450 | 732 |
| 416 | 20240522 | 121700 | 649379065 | 3455 | 3455 | 3455 | 3455 | 1 |
| 417 | 20240522 | 121600 | 649375610 | 3450 | 3450 | 3450 | 3450 | 289 |
| 418 | 20240522 | 121500 | 648378560 | 3450 | 3450 | 3450 | 3450 | 120 |
| 419 | 20240522 | 121400 | 647964560 | 3450 | 3450 | 3450 | 3450 | 0 |
| 420 | 20240522 | 121300 | 647964560 | 3450 | 3455 | 3455 | 3450 | 101 |
| 421 | 20240522 | 121200 | 647616040 | 3450 | 3450 | 3450 | 3450 | 2320 |
| 422 | 20240522 | 121100 | 639612040 | 3460 | 3460 | 3460 | 3460 | 0 |
| 423 | 20240522 | 121000 | 639612040 | 3460 | 3455 | 3460 | 3455 | 503 |
| 424 | 20240522 | 120900 | 637871670 | 3450 | 3450 | 3450 | 3450 | 389 |
| 425 | 20240522 | 120800 | 636529620 | 3450 | 3450 | 3450 | 3450 | 33 |
| 426 | 20240522 | 120700 | 636415770 | 3450 | 3450 | 3450 | 3450 | 3533 |
| 427 | 20240522 | 120600 | 624226920 | 3450 | 3455 | 3455 | 3450 | 772 |
| 428 | 20240522 | 120500 | 621561575 | 3460 | 3460 | 3460 | 3460 | 5 |
| 429 | 20240522 | 120400 | 621544275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 430 | 20240522 | 120300 | 621544275 | 3460 | 3460 | 3460 | 3460 | 600 |
| 431 | 20240522 | 120200 | 619468275 | 3455 | 3455 | 3455 | 3455 | 2 |
| 432 | 20240522 | 120100 | 619461365 | 3450 | 3450 | 3450 | 3450 | 145 |
| 433 | 20240522 | 120000 | 618961115 | 3460 | 3460 | 3460 | 3460 | 0 |
| 434 | 20240522 | 115900 | 618961115 | 3460 | 3460 | 3460 | 3460 | 1 |
| 435 | 20240522 | 115800 | 618957655 | 3460 | 3460 | 3460 | 3460 | 0 |
| 436 | 20240522 | 115700 | 618957655 | 3460 | 3460 | 3460 | 3460 | 0 |
| 437 | 20240522 | 115600 | 618957655 | 3460 | 3450 | 3460 | 3450 | 581 |
| 438 | 20240522 | 115500 | 616950205 | 3455 | 3460 | 3460 | 3455 | 6 |
| 439 | 20240522 | 115400 | 616929450 | 3460 | 3460 | 3460 | 3460 | 0 |
| 440 | 20240522 | 115300 | 616929450 | 3460 | 3460 | 3460 | 3460 | 0 |
| 441 | 20240522 | 115200 | 616929450 | 3460 | 3450 | 3460 | 3450 | 241 |
| 442 | 20240522 | 115100 | 616097970 | 3445 | 3455 | 3455 | 3445 | 5 |
| 443 | 20240522 | 115000 | 616080735 | 3455 | 3455 | 3455 | 3455 | 37 |
| 444 | 20240522 | 114900 | 615952900 | 3460 | 3460 | 3460 | 3460 | 9 |
| 445 | 20240522 | 114800 | 615921760 | 3460 | 3455 | 3460 | 3455 | 58 |
| 446 | 20240522 | 114700 | 615721085 | 3445 | 3460 | 3460 | 3445 | 2442 |
| 447 | 20240522 | 114600 | 607297540 | 3450 | 3450 | 3450 | 3450 | 0 |
| 448 | 20240522 | 114500 | 607297540 | 3450 | 3450 | 3450 | 3450 | 0 |
| 449 | 20240522 | 114400 | 607297540 | 3450 | 3450 | 3450 | 3450 | 171 |
| 450 | 20240522 | 114300 | 606707590 | 3450 | 3450 | 3450 | 3450 | 0 |
| 451 | 20240522 | 114200 | 606707590 | 3450 | 3455 | 3455 | 3450 | 2749 |
| 452 | 20240522 | 114100 | 597214670 | 3455 | 3455 | 3455 | 3455 | 0 |
| 453 | 20240522 | 114000 | 597214670 | 3455 | 3455 | 3460 | 3455 | 1387 |
| 454 | 20240522 | 113900 | 592422580 | 3455 | 3460 | 3465 | 3455 | 2092 |
| 455 | 20240522 | 113800 | 585184930 | 3465 | 3465 | 3465 | 3465 | 11 |
| 456 | 20240522 | 113700 | 585146815 | 3465 | 3465 | 3465 | 3465 | 249 |
| 457 | 20240522 | 113600 | 584284030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 458 | 20240522 | 113500 | 584284030 | 3465 | 3465 | 3465 | 3460 | 101 |
| 459 | 20240522 | 113400 | 583934520 | 3465 | 3465 | 3465 | 3465 | 56 |
| 460 | 20240522 | 113300 | 583740480 | 3460 | 3460 | 3460 | 3460 | 0 |
| 461 | 20240522 | 113200 | 583740480 | 3460 | 3460 | 3460 | 3460 | 761 |
| 462 | 20240522 | 113100 | 581107420 | 3460 | 3460 | 3460 | 3460 | 0 |
| 463 | 20240522 | 113000 | 581107420 | 3460 | 3460 | 3460 | 3460 | 0 |
| 464 | 20240522 | 112900 | 581107420 | 3460 | 3460 | 3460 | 3460 | 2637 |
| 465 | 20240522 | 112800 | 571983400 | 3460 | 3450 | 3460 | 3450 | 2650 |
| 466 | 20240522 | 112700 | 562832930 | 3455 | 3455 | 3455 | 3455 | 1 |
| 467 | 20240522 | 112600 | 562829475 | 3455 | 3455 | 3455 | 3450 | 978 |
| 468 | 20240522 | 112500 | 559454315 | 3455 | 3455 | 3455 | 3455 | 2041 |
| 469 | 20240522 | 112400 | 552402660 | 3455 | 3460 | 3460 | 3455 | 345 |
| 470 | 20240522 | 112300 | 551210680 | 3460 | 3465 | 3465 | 3460 | 2257 |
| 471 | 20240522 | 112200 | 543401190 | 3465 | 3465 | 3465 | 3465 | 1183 |
| 472 | 20240522 | 112100 | 539302095 | 3465 | 3465 | 3465 | 3465 | 0 |
| 473 | 20240522 | 112000 | 539302095 | 3465 | 3470 | 3470 | 3465 | 214 |
| 474 | 20240522 | 111900 | 538559585 | 3470 | 3470 | 3470 | 3470 | 154 |
| 475 | 20240522 | 111800 | 538025205 | 3465 | 3465 | 3465 | 3465 | 2106 |
| 476 | 20240522 | 111700 | 530727915 | 3455 | 3460 | 3460 | 3455 | 2461 |
| 477 | 20240522 | 111600 | 522220160 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 478 | 20240522 | 111500 | 518760160 | 3465 | 3460 | 3465 | 3460 | 2 |
| 479 | 20240522 | 111400 | 518753235 | 3450 | 3450 | 3450 | 3450 | 130 |
| 480 | 20240522 | 111300 | 518304735 | 3450 | 3450 | 3450 | 3450 | 1344 |
| 481 | 20240522 | 111200 | 513667935 | 3450 | 3455 | 3455 | 3450 | 10100 |
| 482 | 20240522 | 111100 | 478814935 | 3455 | 3455 | 3455 | 3455 | 3932 |
| 483 | 20240522 | 111000 | 465229875 | 3455 | 3455 | 3455 | 3455 | 0 |
| 484 | 20240522 | 110900 | 465229875 | 3455 | 3460 | 3460 | 3455 | 1009 |
| 485 | 20240522 | 110800 | 461742945 | 3455 | 3455 | 3455 | 3455 | 50 |
| 486 | 20240522 | 110700 | 461570195 | 3460 | 3460 | 3465 | 3455 | 2002 |
| 487 | 20240522 | 110600 | 454652215 | 3460 | 3465 | 3465 | 3460 | 6970 |
| 488 | 20240522 | 110500 | 430535015 | 3460 | 3470 | 3470 | 3460 | 3924 |
| 489 | 20240522 | 110400 | 416933645 | 3470 | 3470 | 3470 | 3470 | 0 |
| 490 | 20240522 | 110300 | 416933645 | 3470 | 3470 | 3470 | 3470 | 0 |
| 491 | 20240522 | 110200 | 416933645 | 3470 | 3470 | 3470 | 3470 | 1276 |
| 492 | 20240522 | 110100 | 412505925 | 3470 | 3470 | 3470 | 3470 | 437 |
| 493 | 20240522 | 110000 | 410989535 | 3475 | 3475 | 3475 | 3475 | 7 |
| 494 | 20240522 | 105900 | 410965210 | 3475 | 3475 | 3475 | 3475 | 1 |
| 495 | 20240522 | 105800 | 410961735 | 3475 | 3475 | 3475 | 3475 | 1 |
| 496 | 20240522 | 105700 | 410958260 | 3475 | 3475 | 3475 | 3475 | 967 |
| 497 | 20240522 | 105600 | 407597935 | 3485 | 3480 | 3485 | 3480 | 10 |
| 498 | 20240522 | 105500 | 407563090 | 3485 | 3480 | 3485 | 3480 | 165 |
| 499 | 20240522 | 105400 | 406988885 | 3480 | 3480 | 3480 | 3480 | 1202 |
| 500 | 20240522 | 105300 | 402805925 | 3480 | 3485 | 3485 | 3480 | 555 |
| 501 | 20240522 | 105200 | 400874400 | 3485 | 3485 | 3485 | 3485 | 0 |
| 502 | 20240522 | 105100 | 400874400 | 3485 | 3485 | 3485 | 3485 | 0 |
| 503 | 20240522 | 105000 | 400874400 | 3485 | 3485 | 3485 | 3485 | 67 |
| 504 | 20240522 | 104900 | 400640905 | 3480 | 3490 | 3490 | 3480 | 978 |
| 505 | 20240522 | 104800 | 397235525 | 3490 | 3490 | 3490 | 3490 | 110 |
| 506 | 20240522 | 104700 | 396851625 | 3490 | 3490 | 3490 | 3490 | 1 |
| 507 | 20240522 | 104600 | 396848135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 508 | 20240522 | 104500 | 396848135 | 3490 | 3495 | 3495 | 3490 | 3608 |
| 509 | 20240522 | 104400 | 384256210 | 3490 | 3490 | 3495 | 3490 | 1465 |
| 510 | 20240522 | 104300 | 379143290 | 3480 | 3480 | 3480 | 3480 | 100 |
| 511 | 20240522 | 104200 | 378795290 | 3485 | 3485 | 3485 | 3485 | 3294 |
| 512 | 20240522 | 104100 | 367315700 | 3485 | 3485 | 3485 | 3485 | 4 |
| 513 | 20240522 | 104000 | 367301760 | 3480 | 3480 | 3480 | 3480 | 721 |
| 514 | 20240522 | 103900 | 364792680 | 3480 | 3475 | 3480 | 3475 | 1142 |
| 515 | 20240522 | 103800 | 360819225 | 3475 | 3475 | 3475 | 3475 | 1031 |
| 516 | 20240522 | 103700 | 357236500 | 3475 | 3475 | 3475 | 3475 | 51 |
| 517 | 20240522 | 103600 | 357059275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 518 | 20240522 | 103500 | 357059275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 519 | 20240522 | 103400 | 357059275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 520 | 20240522 | 103300 | 357059275 | 3465 | 3465 | 3465 | 3465 | 142 |
| 521 | 20240522 | 103200 | 356567245 | 3475 | 3475 | 3475 | 3475 | 163 |
| 522 | 20240522 | 103100 | 356000820 | 3475 | 3475 | 3475 | 3475 | 16 |
| 523 | 20240522 | 103000 | 355945220 | 3470 | 3470 | 3470 | 3470 | 81 |
| 524 | 20240522 | 102900 | 355664150 | 3470 | 3465 | 3470 | 3465 | 1479 |
| 525 | 20240522 | 102800 | 350539240 | 3470 | 3470 | 3470 | 3470 | 1011 |
| 526 | 20240522 | 102700 | 347031070 | 3470 | 3470 | 3470 | 3470 | 0 |
| 527 | 20240522 | 102600 | 347031070 | 3470 | 3470 | 3470 | 3470 | 142 |
| 528 | 20240522 | 102500 | 346538330 | 3470 | 3470 | 3470 | 3470 | 0 |
| 529 | 20240522 | 102400 | 346538330 | 3470 | 3470 | 3470 | 3470 | 795 |
| 530 | 20240522 | 102300 | 343779680 | 3465 | 3465 | 3465 | 3465 | 324 |
| 531 | 20240522 | 102200 | 342657020 | 3470 | 3470 | 3470 | 3470 | 79 |
| 532 | 20240522 | 102100 | 342382890 | 3470 | 3470 | 3470 | 3470 | 21 |
| 533 | 20240522 | 102000 | 342310020 | 3465 | 3470 | 3470 | 3465 | 82 |
| 534 | 20240522 | 101900 | 342025885 | 3470 | 3470 | 3470 | 3470 | 414 |
| 535 | 20240522 | 101800 | 340589305 | 3465 | 3465 | 3465 | 3465 | 76 |
| 536 | 20240522 | 101700 | 340325965 | 3465 | 3470 | 3470 | 3465 | 258 |
| 537 | 20240522 | 101600 | 339431705 | 3465 | 3465 | 3465 | 3465 | 2830 |
| 538 | 20240522 | 101500 | 329625755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 539 | 20240522 | 101400 | 329625755 | 3465 | 3465 | 3465 | 3465 | 20 |
| 540 | 20240522 | 101300 | 329556455 | 3460 | 3460 | 3460 | 3460 | 100 |
| 541 | 20240522 | 101200 | 329210455 | 3475 | 3465 | 3475 | 3460 | 460 |
| 542 | 20240522 | 101100 | 327617035 | 3465 | 3465 | 3475 | 3465 | 950 |
| 543 | 20240522 | 101000 | 324323285 | 3480 | 3475 | 3480 | 3475 | 24 |
| 544 | 20240522 | 100900 | 324239770 | 3480 | 3480 | 3480 | 3480 | 3 |
| 545 | 20240522 | 100800 | 324229330 | 3480 | 3470 | 3480 | 3470 | 23 |
| 546 | 20240522 | 100700 | 324149500 | 3465 | 3470 | 3470 | 3465 | 748 |
| 547 | 20240522 | 100600 | 321554100 | 3470 | 3475 | 3475 | 3470 | 146 |
| 548 | 20240522 | 100500 | 321047450 | 3480 | 3480 | 3480 | 3480 | 16 |
| 549 | 20240522 | 100400 | 320991770 | 3480 | 3480 | 3480 | 3470 | 140 |
| 550 | 20240522 | 100300 | 320505815 | 3475 | 3470 | 3475 | 3470 | 411 |
| 551 | 20240522 | 100200 | 319077755 | 3455 | 3455 | 3470 | 3455 | 3872 |
| 552 | 20240522 | 100100 | 305683155 | 3455 | 3455 | 3455 | 3455 | 0 |
| 553 | 20240522 | 100000 | 305683155 | 3455 | 3460 | 3460 | 3455 | 56 |
| 554 | 20240522 | 095900 | 305489670 | 3460 | 3460 | 3470 | 3460 | 214 |
| 555 | 20240522 | 095800 | 304749200 | 3460 | 3465 | 3470 | 3450 | 3781 |
| 556 | 20240522 | 095700 | 291674560 | 3465 | 3470 | 3470 | 3465 | 28 |
| 557 | 20240522 | 095600 | 291577515 | 3460 | 3470 | 3470 | 3450 | 3208 |
| 558 | 20240522 | 095500 | 280496595 | 3470 | 3465 | 3470 | 3455 | 17 |
| 559 | 20240522 | 095400 | 280437835 | 3470 | 3455 | 3470 | 3450 | 6843 |
| 560 | 20240522 | 095300 | 256802670 | 3455 | 3455 | 3455 | 3455 | 85 |
| 561 | 20240522 | 095200 | 256508995 | 3455 | 3455 | 3455 | 3450 | 673 |
| 562 | 20240522 | 095100 | 254184550 | 3455 | 3455 | 3455 | 3450 | 2604 |
| 563 | 20240522 | 095000 | 245197365 | 3460 | 3465 | 3465 | 3460 | 560 |
| 564 | 20240522 | 094900 | 243259480 | 3460 | 3455 | 3465 | 3455 | 4081 |
| 565 | 20240522 | 094800 | 229137410 | 3460 | 3460 | 3460 | 3450 | 2409 |
| 566 | 20240522 | 094700 | 220820890 | 3455 | 3460 | 3460 | 3455 | 2117 |
| 567 | 20240522 | 094600 | 213506515 | 3460 | 3465 | 3465 | 3455 | 5185 |
| 568 | 20240522 | 094500 | 195559005 | 3470 | 3470 | 3470 | 3460 | 3029 |
| 569 | 20240522 | 094400 | 185061740 | 3470 | 3475 | 3475 | 3470 | 634 |
| 570 | 20240522 | 094300 | 182860965 | 3475 | 3470 | 3475 | 3470 | 178 |
| 571 | 20240522 | 094200 | 182242805 | 3470 | 3470 | 3470 | 3470 | 0 |
| 572 | 20240522 | 094100 | 182242805 | 3470 | 3475 | 3475 | 3470 | 57 |
| 573 | 20240522 | 094000 | 182044900 | 3475 | 3475 | 3475 | 3475 | 10 |
| 574 | 20240522 | 093900 | 182010150 | 3470 | 3480 | 3480 | 3470 | 65 |
| 575 | 20240522 | 093800 | 181784590 | 3465 | 3475 | 3475 | 3465 | 1279 |
| 576 | 20240522 | 093700 | 177344350 | 3480 | 3480 | 3480 | 3475 | 1117 |
| 577 | 20240522 | 093600 | 173462660 | 3480 | 3480 | 3480 | 3475 | 191 |
| 578 | 20240522 | 093500 | 172798130 | 3475 | 3475 | 3475 | 3475 | 10 |
| 579 | 20240522 | 093400 | 172763380 | 3470 | 3475 | 3475 | 3470 | 700 |
| 580 | 20240522 | 093300 | 170334000 | 3475 | 3475 | 3475 | 3475 | 318 |
| 581 | 20240522 | 093200 | 169228950 | 3470 | 3475 | 3475 | 3470 | 212 |
| 582 | 20240522 | 093100 | 168493250 | 3475 | 3475 | 3475 | 3475 | 1074 |
| 583 | 20240522 | 093000 | 164761100 | 3475 | 3475 | 3475 | 3475 | 110 |
| 584 | 20240522 | 092900 | 164378850 | 3475 | 3480 | 3480 | 3475 | 71 |
| 585 | 20240522 | 092800 | 164131775 | 3480 | 3480 | 3480 | 3480 | 632 |
| 586 | 20240522 | 092700 | 161932415 | 3485 | 3485 | 3485 | 3485 | 4 |
| 587 | 20240522 | 092600 | 161918475 | 3480 | 3480 | 3480 | 3480 | 217 |
| 588 | 20240522 | 092500 | 161163315 | 3475 | 3480 | 3480 | 3475 | 828 |
| 589 | 20240522 | 092400 | 158285740 | 3475 | 3475 | 3475 | 3475 | 339 |
| 590 | 20240522 | 092300 | 157107715 | 3475 | 3480 | 3480 | 3475 | 196 |
| 591 | 20240522 | 092200 | 156426350 | 3480 | 3490 | 3490 | 3475 | 426 |
| 592 | 20240522 | 092100 | 154943945 | 3490 | 3485 | 3490 | 3485 | 2878 |
| 593 | 20240522 | 092000 | 144912460 | 3485 | 3480 | 3485 | 3480 | 1237 |
| 594 | 20240522 | 091900 | 140602030 | 3470 | 3480 | 3480 | 3470 | 1311 |
| 595 | 20240522 | 091800 | 136050570 | 3465 | 3470 | 3480 | 3465 | 6137 |
| 596 | 20240522 | 091700 | 114776360 | 3470 | 3480 | 3480 | 3470 | 1991 |
| 597 | 20240522 | 091600 | 107857885 | 3480 | 3470 | 3480 | 3470 | 122 |
| 598 | 20240522 | 091500 | 107433335 | 3485 | 3475 | 3485 | 3475 | 1842 |
| 599 | 20240522 | 091400 | 101032315 | 3465 | 3465 | 3465 | 3465 | 739 |
| 600 | 20240522 | 091300 | 98471680 | 3465 | 3475 | 3475 | 3465 | 3045 |
| 601 | 20240522 | 091200 | 87918420 | 3475 | 3470 | 3475 | 3470 | 1320 |
| 602 | 20240522 | 091100 | 83331670 | 3470 | 3470 | 3475 | 3470 | 1262 |
| 603 | 20240522 | 091000 | 78951590 | 3475 | 3475 | 3485 | 3475 | 1065 |
| 604 | 20240522 | 090900 | 75250615 | 3465 | 3475 | 3480 | 3465 | 1134 |
| 605 | 20240522 | 090800 | 71316870 | 3475 | 3465 | 3490 | 3465 | 2247 |
| 606 | 20240522 | 090700 | 63528595 | 3470 | 3485 | 3490 | 3470 | 1446 |
| 607 | 20240522 | 090600 | 58510090 | 3490 | 3495 | 3495 | 3490 | 1301 |
| 608 | 20240522 | 090500 | 53969595 | 3495 | 3490 | 3495 | 3470 | 4394 |
| 609 | 20240522 | 090400 | 38692320 | 3490 | 3495 | 3495 | 3490 | 3610 |
| 610 | 20240522 | 090300 | 26093155 | 3495 | 3490 | 3495 | 3490 | 1072 |
| 611 | 20240522 | 090200 | 22350155 | 3500 | 3500 | 3500 | 3500 | 69 |
| 612 | 20240522 | 090100 | 22108655 | 3495 | 3500 | 3500 | 3495 | 1146 |
| 613 | 20240522 | 090000 | 18103370 | 3500 | 3510 | 3515 | 3475 | 5175 |