31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 3 | 20240522 | 185000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20240522 | 184900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20240522 | 184800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20240522 | 184700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20240522 | 184600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20240522 | 184500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20240522 | 184400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20240522 | 184300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20240522 | 184200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20240522 | 184100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20240522 | 184000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20240522 | 183900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20240522 | 183800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20240522 | 183700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20240522 | 183600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20240522 | 183500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20240522 | 183400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20240522 | 183300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20240522 | 183200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20240522 | 183100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20240522 | 183000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20240522 | 182900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20240522 | 182800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20240522 | 182700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20240522 | 182600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20240522 | 182500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20240522 | 182400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20240522 | 182300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20240522 | 182200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20240522 | 182100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 33 | 20240522 | 182000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20240522 | 181900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20240522 | 181800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20240522 | 181700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20240522 | 181600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20240522 | 181500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20240522 | 181400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20240522 | 181300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20240522 | 181200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20240522 | 181100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20240522 | 181000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20240522 | 180900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20240522 | 180800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20240522 | 180700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20240522 | 180600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20240522 | 180500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20240522 | 180400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20240522 | 180300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20240522 | 180200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20240522 | 180100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20240522 | 180000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20240522 | 175900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20240522 | 175800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20240522 | 175700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20240522 | 175600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20240522 | 175500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20240522 | 175400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20240522 | 175300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20240522 | 175200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20240522 | 175100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 63 | 20240522 | 175000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20240522 | 174900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20240522 | 174800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20240522 | 174700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20240522 | 174600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20240522 | 174500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20240522 | 174400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20240522 | 174300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20240522 | 174200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20240522 | 174100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20240522 | 174000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20240522 | 173900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20240522 | 173800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20240522 | 173700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20240522 | 173600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20240522 | 173500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20240522 | 173400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20240522 | 173300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20240522 | 173200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20240522 | 173100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20240522 | 173000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20240522 | 172900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20240522 | 172800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20240522 | 172700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20240522 | 172600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20240522 | 172500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20240522 | 172400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20240522 | 172300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20240522 | 172200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20240522 | 172100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 93 | 20240522 | 172000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20240522 | 171900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20240522 | 171800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20240522 | 171700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20240522 | 171600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20240522 | 171500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20240522 | 171400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20240522 | 171300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20240522 | 171200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20240522 | 171100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20240522 | 171000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20240522 | 170900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20240522 | 170800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20240522 | 170700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20240522 | 170600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20240522 | 170500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20240522 | 170400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20240522 | 170300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20240522 | 170200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20240522 | 170100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20240522 | 170000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20240522 | 165900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20240522 | 165800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20240522 | 165700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20240522 | 165600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20240522 | 165500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20240522 | 165400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20240522 | 165300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20240522 | 165200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20240522 | 165100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 123 | 20240522 | 165000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20240522 | 164900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20240522 | 164800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20240522 | 164700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20240522 | 164600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20240522 | 164500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20240522 | 164400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20240522 | 164300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20240522 | 164200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20240522 | 164100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20240522 | 164000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20240522 | 163900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20240522 | 163800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20240522 | 163700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20240522 | 163600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20240522 | 163500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20240522 | 163400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20240522 | 163300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20240522 | 163200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20240522 | 163100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20240522 | 163000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20240522 | 162900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20240522 | 162800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20240522 | 162700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20240522 | 162600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20240522 | 162500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20240522 | 162400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20240522 | 162300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20240522 | 162200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20240522 | 162100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 153 | 20240522 | 162000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20240522 | 161900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20240522 | 161800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20240522 | 161700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20240522 | 161600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20240522 | 161500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20240522 | 161400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20240522 | 161300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20240522 | 161200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20240522 | 161100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20240522 | 161000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20240522 | 160900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20240522 | 160800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20240522 | 160700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20240522 | 160600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20240522 | 160500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20240522 | 160400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20240522 | 160300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20240522 | 160200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20240522 | 160100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20240522 | 160000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20240522 | 155900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20240522 | 155800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20240522 | 155700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20240522 | 155600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20240522 | 155500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20240522 | 155400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20240522 | 155300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20240522 | 155200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20240522 | 155100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 183 | 20240522 | 155000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20240522 | 154900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20240522 | 154800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20240522 | 154700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20240522 | 154600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20240522 | 154500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20240522 | 154400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20240522 | 154300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20240522 | 154200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20240522 | 154100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20240522 | 154000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20240522 | 153900 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20240522 | 153800 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20240522 | 153700 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20240522 | 153600 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20240522 | 153500 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20240522 | 153400 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20240522 | 153300 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20240522 | 153200 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20240522 | 153100 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20240522 | 153000 | 3696247150 | 32200 | 32200 | 32200 | 32200 | 5074 |
| 204 | 20240522 | 152900 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240522 | 152800 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240522 | 152700 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240522 | 152600 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240522 | 152500 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240522 | 152400 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240522 | 152300 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240522 | 152200 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240522 | 152100 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 213 | 20240522 | 152000 | 3532864350 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240522 | 151900 | 3532864350 | 32300 | 32200 | 32300 | 32200 | 856 |
| 215 | 20240522 | 151800 | 3505248700 | 32200 | 32200 | 32250 | 32200 | 56 |
| 216 | 20240522 | 151700 | 3503444500 | 32250 | 32200 | 32250 | 32200 | 980 |
| 217 | 20240522 | 151600 | 3471843250 | 32200 | 32250 | 32250 | 32200 | 132 |
| 218 | 20240522 | 151500 | 3467588000 | 32250 | 32250 | 32250 | 32200 | 1315 |
| 219 | 20240522 | 151400 | 3425183900 | 32250 | 32250 | 32300 | 32250 | 93 |
| 220 | 20240522 | 151300 | 3422184500 | 32250 | 32250 | 32300 | 32250 | 700 |
| 221 | 20240522 | 151200 | 3399576000 | 32250 | 32200 | 32250 | 32200 | 821 |
| 222 | 20240522 | 151100 | 3373099300 | 32250 | 32200 | 32250 | 32200 | 112 |
| 223 | 20240522 | 151000 | 3369488600 | 32250 | 32200 | 32250 | 32200 | 577 |
| 224 | 20240522 | 150900 | 3350887650 | 32200 | 32250 | 32250 | 32200 | 1689 |
| 225 | 20240522 | 150800 | 3296446850 | 32250 | 32200 | 32250 | 32200 | 1017 |
| 226 | 20240522 | 150700 | 3263693850 | 32250 | 32250 | 32250 | 32200 | 150 |
| 227 | 20240522 | 150600 | 3258862850 | 32200 | 32200 | 32250 | 32200 | 273 |
| 228 | 20240522 | 150500 | 3250069150 | 32200 | 32200 | 32250 | 32200 | 75 |
| 229 | 20240522 | 150400 | 3247653650 | 32200 | 32250 | 32250 | 32200 | 252 |
| 230 | 20240522 | 150300 | 3239532650 | 32250 | 32200 | 32250 | 32200 | 393 |
| 231 | 20240522 | 150200 | 3226866000 | 32250 | 32250 | 32250 | 32200 | 130 |
| 232 | 20240522 | 150100 | 3222677400 | 32250 | 32250 | 32250 | 32250 | 2338 |
| 233 | 20240522 | 150000 | 3147276900 | 32250 | 32250 | 32250 | 32250 | 690 |
| 234 | 20240522 | 145900 | 3125024400 | 32250 | 32300 | 32300 | 32250 | 185 |
| 235 | 20240522 | 145800 | 3119057550 | 32250 | 32250 | 32250 | 32250 | 20 |
| 236 | 20240522 | 145700 | 3118412550 | 32250 | 32300 | 32300 | 32250 | 215 |
| 237 | 20240522 | 145600 | 3111475800 | 32300 | 32250 | 32300 | 32250 | 48 |
| 238 | 20240522 | 145500 | 3109927750 | 32250 | 32250 | 32300 | 32250 | 256 |
| 239 | 20240522 | 145400 | 3101666450 | 32300 | 32250 | 32300 | 32250 | 37 |
| 240 | 20240522 | 145300 | 3100472000 | 32250 | 32250 | 32250 | 32250 | 478 |
| 241 | 20240522 | 145200 | 3085056500 | 32250 | 32250 | 32300 | 32250 | 280 |
| 242 | 20240522 | 145100 | 3076014150 | 32300 | 32250 | 32300 | 32250 | 395 |
| 243 | 20240522 | 145000 | 3063274700 | 32300 | 32300 | 32300 | 32250 | 515 |
| 244 | 20240522 | 144900 | 3046661800 | 32300 | 32300 | 32300 | 32250 | 32 |
| 245 | 20240522 | 144800 | 3045628650 | 32300 | 32250 | 32300 | 32250 | 570 |
| 246 | 20240522 | 144700 | 3027245900 | 32300 | 32300 | 32300 | 32300 | 2 |
| 247 | 20240522 | 144600 | 3027181300 | 32300 | 32300 | 32300 | 32300 | 88 |
| 248 | 20240522 | 144500 | 3024338900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 249 | 20240522 | 144400 | 3024338900 | 32250 | 32300 | 32300 | 32250 | 23 |
| 250 | 20240522 | 144300 | 3023596350 | 32300 | 32300 | 32300 | 32250 | 776 |
| 251 | 20240522 | 144200 | 2998564150 | 32300 | 32250 | 32300 | 32250 | 235 |
| 252 | 20240522 | 144100 | 2990974300 | 32300 | 32300 | 32300 | 32300 | 368 |
| 253 | 20240522 | 144000 | 2979087900 | 32300 | 32250 | 32300 | 32250 | 44 |
| 254 | 20240522 | 143900 | 2977667100 | 32300 | 32300 | 32300 | 32250 | 113 |
| 255 | 20240522 | 143800 | 2974017650 | 32300 | 32300 | 32300 | 32250 | 27 |
| 256 | 20240522 | 143700 | 2973145600 | 32300 | 32300 | 32300 | 32300 | 184 |
| 257 | 20240522 | 143600 | 2967202400 | 32300 | 32300 | 32300 | 32300 | 559 |
| 258 | 20240522 | 143500 | 2949146700 | 32300 | 32300 | 32300 | 32300 | 132 |
| 259 | 20240522 | 143400 | 2944883100 | 32300 | 32300 | 32300 | 32300 | 507 |
| 260 | 20240522 | 143300 | 2928507000 | 32300 | 32250 | 32300 | 32250 | 249 |
| 261 | 20240522 | 143200 | 2920464600 | 32300 | 32300 | 32300 | 32250 | 373 |
| 262 | 20240522 | 143100 | 2908431150 | 32300 | 32300 | 32300 | 32300 | 55 |
| 263 | 20240522 | 143000 | 2906654650 | 32300 | 32300 | 32300 | 32250 | 4387 |
| 264 | 20240522 | 142900 | 2764962850 | 32300 | 32300 | 32300 | 32300 | 200 |
| 265 | 20240522 | 142800 | 2758502850 | 32300 | 32300 | 32300 | 32300 | 40 |
| 266 | 20240522 | 142700 | 2757210850 | 32300 | 32300 | 32300 | 32300 | 320 |
| 267 | 20240522 | 142600 | 2746874850 | 32300 | 32300 | 32300 | 32300 | 100 |
| 268 | 20240522 | 142500 | 2743644850 | 32350 | 32350 | 32350 | 32300 | 402 |
| 269 | 20240522 | 142400 | 2730651650 | 32300 | 32300 | 32300 | 32300 | 238 |
| 270 | 20240522 | 142300 | 2722964250 | 32350 | 32350 | 32350 | 32350 | 170 |
| 271 | 20240522 | 142200 | 2717464750 | 32300 | 32350 | 32350 | 32300 | 86 |
| 272 | 20240522 | 142100 | 2714686900 | 32300 | 32300 | 32300 | 32300 | 10 |
| 273 | 20240522 | 142000 | 2714363900 | 32300 | 32350 | 32350 | 32300 | 74 |
| 274 | 20240522 | 141900 | 2711971200 | 32350 | 32350 | 32350 | 32300 | 119 |
| 275 | 20240522 | 141800 | 2708121750 | 32350 | 32300 | 32350 | 32300 | 83 |
| 276 | 20240522 | 141700 | 2705439500 | 32300 | 32300 | 32300 | 32300 | 7 |
| 277 | 20240522 | 141600 | 2705213400 | 32350 | 32350 | 32350 | 32350 | 10 |
| 278 | 20240522 | 141500 | 2704889900 | 32350 | 32350 | 32350 | 32300 | 256 |
| 279 | 20240522 | 141400 | 2696615950 | 32350 | 32350 | 32350 | 32350 | 1 |
| 280 | 20240522 | 141300 | 2696583600 | 32350 | 32350 | 32350 | 32350 | 1449 |
| 281 | 20240522 | 141200 | 2649708450 | 32350 | 32350 | 32350 | 32350 | 2 |
| 282 | 20240522 | 141100 | 2649643750 | 32350 | 32350 | 32400 | 32350 | 1329 |
| 283 | 20240522 | 141000 | 2606638450 | 32400 | 32450 | 32450 | 32400 | 1414 |
| 284 | 20240522 | 140900 | 2560823800 | 32400 | 32400 | 32400 | 32400 | 10 |
| 285 | 20240522 | 140800 | 2560499800 | 32450 | 32450 | 32450 | 32450 | 0 |
| 286 | 20240522 | 140700 | 2560499800 | 32450 | 32450 | 32450 | 32450 | 30 |
| 287 | 20240522 | 140600 | 2559526300 | 32400 | 32400 | 32450 | 32400 | 17 |
| 288 | 20240522 | 140500 | 2558975000 | 32450 | 32450 | 32450 | 32450 | 5 |
| 289 | 20240522 | 140400 | 2558812750 | 32450 | 32450 | 32450 | 32450 | 10 |
| 290 | 20240522 | 140300 | 2558488250 | 32450 | 32450 | 32450 | 32450 | 1 |
| 291 | 20240522 | 140200 | 2558455800 | 32450 | 32450 | 32450 | 32450 | 2 |
| 292 | 20240522 | 140100 | 2558390900 | 32450 | 32400 | 32450 | 32400 | 20 |
| 293 | 20240522 | 140000 | 2557741950 | 32400 | 32400 | 32400 | 32400 | 33 |
| 294 | 20240522 | 135900 | 2556672750 | 32400 | 32400 | 32400 | 32400 | 132 |
| 295 | 20240522 | 135800 | 2552395950 | 32400 | 32400 | 32400 | 32400 | 408 |
| 296 | 20240522 | 135700 | 2539176750 | 32400 | 32400 | 32400 | 32400 | 119 |
| 297 | 20240522 | 135600 | 2535321150 | 32400 | 32400 | 32400 | 32400 | 9 |
| 298 | 20240522 | 135500 | 2535029550 | 32400 | 32450 | 32450 | 32400 | 1613 |
| 299 | 20240522 | 135400 | 2482768300 | 32450 | 32400 | 32450 | 32400 | 8 |
| 300 | 20240522 | 135300 | 2482508900 | 32450 | 32450 | 32450 | 32450 | 0 |
| 301 | 20240522 | 135200 | 2482508900 | 32450 | 32450 | 32450 | 32450 | 16 |
| 302 | 20240522 | 135100 | 2481989700 | 32450 | 32450 | 32450 | 32450 | 134 |
| 303 | 20240522 | 135000 | 2477641400 | 32450 | 32450 | 32450 | 32450 | 5 |
| 304 | 20240522 | 134900 | 2477479150 | 32400 | 32450 | 32450 | 32400 | 68 |
| 305 | 20240522 | 134800 | 2475273050 | 32400 | 32450 | 32450 | 32400 | 512 |
| 306 | 20240522 | 134700 | 2458659100 | 32400 | 32400 | 32400 | 32400 | 110 |
| 307 | 20240522 | 134600 | 2455095100 | 32400 | 32400 | 32400 | 32400 | 109 |
| 308 | 20240522 | 134500 | 2451563500 | 32400 | 32400 | 32450 | 32400 | 17 |
| 309 | 20240522 | 134400 | 2451012350 | 32450 | 32450 | 32450 | 32400 | 214 |
| 310 | 20240522 | 134300 | 2444078350 | 32400 | 32450 | 32450 | 32400 | 41 |
| 311 | 20240522 | 134200 | 2442748400 | 32400 | 32400 | 32400 | 32400 | 28 |
| 312 | 20240522 | 134100 | 2441841200 | 32450 | 32450 | 32450 | 32400 | 35 |
| 313 | 20240522 | 134000 | 2440705900 | 32400 | 32400 | 32450 | 32350 | 287 |
| 314 | 20240522 | 133900 | 2431408800 | 32400 | 32450 | 32450 | 32350 | 5109 |
| 315 | 20240522 | 133800 | 2265965100 | 32450 | 32450 | 32450 | 32450 | 9 |
| 316 | 20240522 | 133700 | 2265673050 | 32450 | 32500 | 32500 | 32450 | 11 |
| 317 | 20240522 | 133600 | 2265316000 | 32450 | 32450 | 32450 | 32450 | 10 |
| 318 | 20240522 | 133500 | 2264991500 | 32450 | 32450 | 32450 | 32450 | 17 |
| 319 | 20240522 | 133400 | 2264439850 | 32500 | 32450 | 32500 | 32450 | 594 |
| 320 | 20240522 | 133300 | 2245164450 | 32400 | 32450 | 32450 | 32400 | 12 |
| 321 | 20240522 | 133200 | 2244775500 | 32400 | 32400 | 32400 | 32400 | 10 |
| 322 | 20240522 | 133100 | 2244451500 | 32400 | 32450 | 32450 | 32400 | 159 |
| 323 | 20240522 | 133000 | 2239299800 | 32400 | 32450 | 32450 | 32400 | 14 |
| 324 | 20240522 | 132900 | 2238845950 | 32400 | 32400 | 32400 | 32400 | 14 |
| 325 | 20240522 | 132800 | 2238392350 | 32400 | 32450 | 32450 | 32400 | 36 |
| 326 | 20240522 | 132700 | 2237225800 | 32400 | 32400 | 32400 | 32400 | 19 |
| 327 | 20240522 | 132600 | 2236610200 | 32400 | 32400 | 32400 | 32400 | 26 |
| 328 | 20240522 | 132500 | 2235767800 | 32400 | 32400 | 32400 | 32400 | 1248 |
| 329 | 20240522 | 132400 | 2195332600 | 32450 | 32450 | 32450 | 32450 | 1 |
| 330 | 20240522 | 132300 | 2195300150 | 32400 | 32450 | 32450 | 32400 | 31 |
| 331 | 20240522 | 132200 | 2194294650 | 32450 | 32450 | 32450 | 32400 | 285 |
| 332 | 20240522 | 132100 | 2185046850 | 32450 | 32400 | 32450 | 32400 | 18 |
| 333 | 20240522 | 132000 | 2184463250 | 32450 | 32400 | 32450 | 32400 | 11 |
| 334 | 20240522 | 131900 | 2184106750 | 32450 | 32450 | 32450 | 32450 | 40 |
| 335 | 20240522 | 131800 | 2182808750 | 32400 | 32450 | 32450 | 32400 | 625 |
| 336 | 20240522 | 131700 | 2162528450 | 32450 | 32400 | 32450 | 32400 | 22 |
| 337 | 20240522 | 131600 | 2161815600 | 32400 | 32400 | 32400 | 32400 | 39 |
| 338 | 20240522 | 131500 | 2160552000 | 32400 | 32400 | 32400 | 32400 | 508 |
| 339 | 20240522 | 131400 | 2144092800 | 32450 | 32400 | 32450 | 32400 | 164 |
| 340 | 20240522 | 131300 | 2138778950 | 32400 | 32400 | 32400 | 32400 | 100 |
| 341 | 20240522 | 131200 | 2135538950 | 32450 | 32400 | 32450 | 32400 | 10 |
| 342 | 20240522 | 131100 | 2135214900 | 32450 | 32400 | 32450 | 32400 | 12 |
| 343 | 20240522 | 131000 | 2134826000 | 32450 | 32400 | 32450 | 32400 | 19 |
| 344 | 20240522 | 130900 | 2134210300 | 32400 | 32400 | 32450 | 32400 | 70 |
| 345 | 20240522 | 130800 | 2131939750 | 32450 | 32400 | 32450 | 32400 | 1501 |
| 346 | 20240522 | 130700 | 2083306350 | 32400 | 32400 | 32400 | 32350 | 222 |
| 347 | 20240522 | 130600 | 2076114050 | 32400 | 32350 | 32400 | 32350 | 440 |
| 348 | 20240522 | 130500 | 2061859950 | 32350 | 32350 | 32400 | 32350 | 31 |
| 349 | 20240522 | 130400 | 2060856350 | 32400 | 32350 | 32400 | 32350 | 332 |
| 350 | 20240522 | 130300 | 2050100050 | 32400 | 32400 | 32400 | 32400 | 1 |
| 351 | 20240522 | 130200 | 2050067650 | 32400 | 32350 | 32400 | 32350 | 209 |
| 352 | 20240522 | 130100 | 2043301500 | 32350 | 32400 | 32400 | 32350 | 10 |
| 353 | 20240522 | 130000 | 2042977950 | 32400 | 32350 | 32400 | 32350 | 13 |
| 354 | 20240522 | 125900 | 2042557250 | 32350 | 32350 | 32350 | 32350 | 58 |
| 355 | 20240522 | 125800 | 2040680950 | 32350 | 32350 | 32350 | 32350 | 0 |
| 356 | 20240522 | 125700 | 2040680950 | 32350 | 32400 | 32400 | 32350 | 23 |
| 357 | 20240522 | 125600 | 2039936200 | 32400 | 32400 | 32400 | 32350 | 78 |
| 358 | 20240522 | 125500 | 2037409700 | 32350 | 32350 | 32350 | 32350 | 285 |
| 359 | 20240522 | 125400 | 2028189950 | 32350 | 32350 | 32400 | 32350 | 793 |
| 360 | 20240522 | 125300 | 2002536350 | 32400 | 32350 | 32400 | 32350 | 242 |
| 361 | 20240522 | 125200 | 1994704900 | 32350 | 32350 | 32400 | 32350 | 181 |
| 362 | 20240522 | 125100 | 1988849500 | 32400 | 32400 | 32400 | 32350 | 17 |
| 363 | 20240522 | 125000 | 1988299150 | 32400 | 32350 | 32400 | 32350 | 254 |
| 364 | 20240522 | 124900 | 1980071050 | 32400 | 32350 | 32400 | 32350 | 30 |
| 365 | 20240522 | 124800 | 1979099550 | 32400 | 32350 | 32400 | 32350 | 651 |
| 366 | 20240522 | 124700 | 1958007300 | 32350 | 32350 | 32400 | 32350 | 130 |
| 367 | 20240522 | 124600 | 1953799300 | 32400 | 32350 | 32400 | 32350 | 18 |
| 368 | 20240522 | 124500 | 1953216900 | 32350 | 32350 | 32350 | 32350 | 12 |
| 369 | 20240522 | 124400 | 1952828700 | 32400 | 32350 | 32400 | 32350 | 202 |
| 370 | 20240522 | 124300 | 1946284350 | 32350 | 32350 | 32350 | 32350 | 1 |
| 371 | 20240522 | 124200 | 1946252000 | 32350 | 32350 | 32400 | 32350 | 163 |
| 372 | 20240522 | 124100 | 1940978900 | 32350 | 32400 | 32400 | 32350 | 15 |
| 373 | 20240522 | 124000 | 1940493350 | 32350 | 32350 | 32350 | 32350 | 13 |
| 374 | 20240522 | 123900 | 1940072800 | 32350 | 32350 | 32350 | 32350 | 11 |
| 375 | 20240522 | 123800 | 1939716950 | 32400 | 32350 | 32400 | 32350 | 14 |
| 376 | 20240522 | 123700 | 1939263450 | 32350 | 32350 | 32400 | 32350 | 29 |
| 377 | 20240522 | 123600 | 1938324650 | 32350 | 32350 | 32400 | 32350 | 32 |
| 378 | 20240522 | 123500 | 1937288550 | 32400 | 32400 | 32400 | 32350 | 737 |
| 379 | 20240522 | 123400 | 1913435250 | 32400 | 32350 | 32400 | 32350 | 25 |
| 380 | 20240522 | 123300 | 1912625700 | 32400 | 32350 | 32400 | 32350 | 4 |
| 381 | 20240522 | 123200 | 1912496250 | 32350 | 32400 | 32400 | 32350 | 12 |
| 382 | 20240522 | 123100 | 1912107900 | 32400 | 32400 | 32400 | 32350 | 14 |
| 383 | 20240522 | 123000 | 1911654800 | 32350 | 32400 | 32400 | 32350 | 12 |
| 384 | 20240522 | 122900 | 1911266500 | 32400 | 32350 | 32400 | 32350 | 136 |
| 385 | 20240522 | 122800 | 1906861600 | 32400 | 32350 | 32400 | 32350 | 128 |
| 386 | 20240522 | 122700 | 1902715200 | 32400 | 32400 | 32400 | 32350 | 211 |
| 387 | 20240522 | 122600 | 1895881300 | 32400 | 32400 | 32400 | 32350 | 29 |
| 388 | 20240522 | 122500 | 1894942550 | 32400 | 32400 | 32400 | 32350 | 111 |
| 389 | 20240522 | 122400 | 1891351450 | 32350 | 32350 | 32400 | 32350 | 110 |
| 390 | 20240522 | 122300 | 1887792450 | 32400 | 32350 | 32400 | 32350 | 31 |
| 391 | 20240522 | 122200 | 1886788600 | 32400 | 32350 | 32400 | 32350 | 2 |
| 392 | 20240522 | 122100 | 1886723850 | 32350 | 32350 | 32350 | 32350 | 149 |
| 393 | 20240522 | 122000 | 1881903700 | 32350 | 32400 | 32400 | 32350 | 122 |
| 394 | 20240522 | 121900 | 1877956800 | 32350 | 32400 | 32400 | 32350 | 12 |
| 395 | 20240522 | 121800 | 1877568550 | 32350 | 32350 | 32350 | 32350 | 36 |
| 396 | 20240522 | 121700 | 1876403950 | 32400 | 32350 | 32400 | 32350 | 138 |
| 397 | 20240522 | 121600 | 1871936350 | 32350 | 32350 | 32400 | 32350 | 82 |
| 398 | 20240522 | 121500 | 1869282650 | 32350 | 32400 | 32400 | 32350 | 137 |
| 399 | 20240522 | 121400 | 1864844350 | 32400 | 32400 | 32400 | 32400 | 2316 |
| 400 | 20240522 | 121300 | 1789805950 | 32400 | 32400 | 32400 | 32400 | 9 |
| 401 | 20240522 | 121200 | 1789514350 | 32450 | 32450 | 32450 | 32450 | 20 |
| 402 | 20240522 | 121100 | 1788865350 | 32450 | 32400 | 32450 | 32400 | 64 |
| 403 | 20240522 | 121000 | 1786789000 | 32400 | 32400 | 32450 | 32400 | 87 |
| 404 | 20240522 | 120900 | 1783967700 | 32400 | 32400 | 32400 | 32400 | 10 |
| 405 | 20240522 | 120800 | 1783643700 | 32400 | 32400 | 32400 | 32400 | 11 |
| 406 | 20240522 | 120700 | 1783287300 | 32450 | 32450 | 32450 | 32450 | 1 |
| 407 | 20240522 | 120600 | 1783254850 | 32400 | 32400 | 32400 | 32400 | 11 |
| 408 | 20240522 | 120500 | 1782898450 | 32400 | 32400 | 32400 | 32400 | 11 |
| 409 | 20240522 | 120400 | 1782542050 | 32400 | 32450 | 32450 | 32400 | 546 |
| 410 | 20240522 | 120300 | 1764826400 | 32450 | 32400 | 32450 | 32400 | 64 |
| 411 | 20240522 | 120200 | 1762750150 | 32400 | 32400 | 32400 | 32400 | 64 |
| 412 | 20240522 | 120100 | 1760676550 | 32400 | 32450 | 32450 | 32400 | 18 |
| 413 | 20240522 | 120000 | 1760093000 | 32400 | 32400 | 32400 | 32400 | 58 |
| 414 | 20240522 | 115900 | 1758213800 | 32400 | 32450 | 32450 | 32400 | 21 |
| 415 | 20240522 | 115800 | 1757533100 | 32450 | 32400 | 32450 | 32400 | 37 |
| 416 | 20240522 | 115700 | 1756333000 | 32450 | 32450 | 32450 | 32450 | 12 |
| 417 | 20240522 | 115600 | 1755943600 | 32450 | 32450 | 32450 | 32400 | 194 |
| 418 | 20240522 | 115500 | 1749649000 | 32400 | 32400 | 32400 | 32400 | 50 |
| 419 | 20240522 | 115400 | 1748029000 | 32450 | 32400 | 32450 | 32400 | 23 |
| 420 | 20240522 | 115300 | 1747283100 | 32450 | 32450 | 32450 | 32400 | 36 |
| 421 | 20240522 | 115200 | 1746115350 | 32450 | 32450 | 32450 | 32450 | 12 |
| 422 | 20240522 | 115100 | 1745725950 | 32400 | 32400 | 32400 | 32400 | 110 |
| 423 | 20240522 | 115000 | 1742161950 | 32400 | 32400 | 32400 | 32400 | 139 |
| 424 | 20240522 | 114900 | 1737658350 | 32400 | 32400 | 32400 | 32400 | 9 |
| 425 | 20240522 | 114800 | 1737366750 | 32450 | 32400 | 32450 | 32400 | 133 |
| 426 | 20240522 | 114700 | 1733051400 | 32400 | 32400 | 32450 | 32400 | 118 |
| 427 | 20240522 | 114600 | 1729224900 | 32400 | 32450 | 32450 | 32400 | 456 |
| 428 | 20240522 | 114500 | 1714448350 | 32400 | 32400 | 32400 | 32400 | 11 |
| 429 | 20240522 | 114400 | 1714091950 | 32400 | 32400 | 32400 | 32400 | 9 |
| 430 | 20240522 | 114300 | 1713800350 | 32400 | 32400 | 32400 | 32400 | 109 |
| 431 | 20240522 | 114200 | 1710268750 | 32400 | 32400 | 32400 | 32400 | 100 |
| 432 | 20240522 | 114100 | 1707028750 | 32400 | 32400 | 32450 | 32400 | 517 |
| 433 | 20240522 | 114000 | 1690275250 | 32400 | 32400 | 32400 | 32400 | 9 |
| 434 | 20240522 | 113900 | 1689983650 | 32400 | 32400 | 32400 | 32400 | 9 |
| 435 | 20240522 | 113800 | 1689692050 | 32400 | 32400 | 32400 | 32400 | 12 |
| 436 | 20240522 | 113700 | 1689303250 | 32400 | 32450 | 32450 | 32400 | 909 |
| 437 | 20240522 | 113600 | 1659851400 | 32400 | 32400 | 32450 | 32400 | 427 |
| 438 | 20240522 | 113500 | 1646016500 | 32400 | 32400 | 32400 | 32400 | 15 |
| 439 | 20240522 | 113400 | 1645530500 | 32400 | 32400 | 32400 | 32400 | 13 |
| 440 | 20240522 | 113300 | 1645109300 | 32400 | 32400 | 32400 | 32400 | 27 |
| 441 | 20240522 | 113200 | 1644234500 | 32450 | 32450 | 32450 | 32450 | 1353 |
| 442 | 20240522 | 113100 | 1600329650 | 32450 | 32450 | 32450 | 32450 | 151 |
| 443 | 20240522 | 113000 | 1595429700 | 32500 | 32500 | 32500 | 32450 | 66 |
| 444 | 20240522 | 112900 | 1593287850 | 32500 | 32500 | 32500 | 32450 | 2154 |
| 445 | 20240522 | 112800 | 1523282950 | 32500 | 32500 | 32500 | 32500 | 88 |
| 446 | 20240522 | 112700 | 1520422950 | 32500 | 32500 | 32500 | 32500 | 494 |
| 447 | 20240522 | 112600 | 1504367950 | 32500 | 32500 | 32550 | 32500 | 39 |
| 448 | 20240522 | 112500 | 1503100150 | 32500 | 32550 | 32550 | 32500 | 1424 |
| 449 | 20240522 | 112400 | 1456749450 | 32550 | 32550 | 32550 | 32550 | 18 |
| 450 | 20240522 | 112300 | 1456163550 | 32600 | 32600 | 32600 | 32550 | 17 |
| 451 | 20240522 | 112200 | 1455610000 | 32550 | 32550 | 32600 | 32550 | 13 |
| 452 | 20240522 | 112100 | 1455186800 | 32600 | 32550 | 32600 | 32550 | 15 |
| 453 | 20240522 | 112000 | 1454698400 | 32600 | 32550 | 32600 | 32550 | 14 |
| 454 | 20240522 | 111900 | 1454242600 | 32600 | 32550 | 32600 | 32550 | 22 |
| 455 | 20240522 | 111800 | 1453526300 | 32600 | 32550 | 32600 | 32550 | 15 |
| 456 | 20240522 | 111700 | 1453037900 | 32600 | 32550 | 32600 | 32550 | 15 |
| 457 | 20240522 | 111600 | 1452549500 | 32600 | 32550 | 32600 | 32500 | 1411 |
| 458 | 20240522 | 111500 | 1406621400 | 32500 | 32550 | 32550 | 32500 | 24 |
| 459 | 20240522 | 111400 | 1405840800 | 32500 | 32500 | 32550 | 32500 | 38 |
| 460 | 20240522 | 111300 | 1404605700 | 32550 | 32550 | 32550 | 32500 | 70 |
| 461 | 20240522 | 111200 | 1402327850 | 32550 | 32550 | 32550 | 32500 | 15 |
| 462 | 20240522 | 111100 | 1401840200 | 32500 | 32500 | 32550 | 32500 | 1174 |
| 463 | 20240522 | 111000 | 1363684900 | 32550 | 32550 | 32550 | 32500 | 193 |
| 464 | 20240522 | 110900 | 1357403650 | 32500 | 32550 | 32550 | 32500 | 167 |
| 465 | 20240522 | 110800 | 1351968450 | 32500 | 32500 | 32550 | 32500 | 85 |
| 466 | 20240522 | 110700 | 1349205800 | 32550 | 32500 | 32550 | 32500 | 14 |
| 467 | 20240522 | 110600 | 1348750700 | 32550 | 32500 | 32550 | 32500 | 17 |
| 468 | 20240522 | 110500 | 1348198000 | 32550 | 32500 | 32550 | 32500 | 4 |
| 469 | 20240522 | 110400 | 1348067950 | 32500 | 32500 | 32500 | 32500 | 24 |
| 470 | 20240522 | 110300 | 1347287950 | 32550 | 32550 | 32550 | 32500 | 288 |
| 471 | 20240522 | 110200 | 1337914150 | 32500 | 32500 | 32500 | 32500 | 13 |
| 472 | 20240522 | 110100 | 1337491650 | 32500 | 32500 | 32550 | 32500 | 64 |
| 473 | 20240522 | 110000 | 1335409100 | 32500 | 32550 | 32550 | 32500 | 84 |
| 474 | 20240522 | 105900 | 1332676550 | 32550 | 32500 | 32550 | 32500 | 19 |
| 475 | 20240522 | 105800 | 1332058850 | 32500 | 32500 | 32550 | 32500 | 15 |
| 476 | 20240522 | 105700 | 1331571250 | 32550 | 32500 | 32550 | 32500 | 108 |
| 477 | 20240522 | 105600 | 1328059750 | 32500 | 32500 | 32550 | 32500 | 89 |
| 478 | 20240522 | 105500 | 1325165600 | 32500 | 32500 | 32550 | 32500 | 33 |
| 479 | 20240522 | 105400 | 1324092850 | 32500 | 32500 | 32500 | 32500 | 17 |
| 480 | 20240522 | 105300 | 1323540350 | 32500 | 32500 | 32550 | 32500 | 46 |
| 481 | 20240522 | 105200 | 1322043850 | 32550 | 32600 | 32600 | 32550 | 1100 |
| 482 | 20240522 | 105100 | 1286236600 | 32600 | 32550 | 32600 | 32550 | 25 |
| 483 | 20240522 | 105000 | 1285422350 | 32550 | 32550 | 32600 | 32550 | 107 |
| 484 | 20240522 | 104900 | 1281934350 | 32550 | 32550 | 32550 | 32550 | 14 |
| 485 | 20240522 | 104800 | 1281478650 | 32550 | 32550 | 32550 | 32550 | 12 |
| 486 | 20240522 | 104700 | 1281088050 | 32550 | 32550 | 32550 | 32550 | 112 |
| 487 | 20240522 | 104600 | 1277442450 | 32550 | 32550 | 32550 | 32550 | 124 |
| 488 | 20240522 | 104500 | 1273406250 | 32550 | 32550 | 32600 | 32550 | 5 |
| 489 | 20240522 | 104400 | 1273243450 | 32550 | 32550 | 32600 | 32550 | 20 |
| 490 | 20240522 | 104300 | 1272592350 | 32550 | 32550 | 32550 | 32550 | 104 |
| 491 | 20240522 | 104200 | 1269207150 | 32550 | 32550 | 32550 | 32550 | 378 |
| 492 | 20240522 | 104100 | 1256903250 | 32600 | 32600 | 32600 | 32600 | 26 |
| 493 | 20240522 | 104000 | 1256055650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 494 | 20240522 | 103900 | 1256055650 | 32600 | 32600 | 32600 | 32600 | 31 |
| 495 | 20240522 | 103800 | 1255045050 | 32600 | 32600 | 32600 | 32600 | 76 |
| 496 | 20240522 | 103700 | 1252567450 | 32600 | 32600 | 32600 | 32600 | 269 |
| 497 | 20240522 | 103600 | 1243798050 | 32550 | 32550 | 32550 | 32550 | 70 |
| 498 | 20240522 | 103500 | 1241519550 | 32550 | 32550 | 32550 | 32550 | 0 |
| 499 | 20240522 | 103400 | 1241519550 | 32550 | 32500 | 32550 | 32500 | 593 |
| 500 | 20240522 | 103300 | 1222219900 | 32550 | 32550 | 32550 | 32550 | 2 |
| 501 | 20240522 | 103200 | 1222154800 | 32550 | 32500 | 32550 | 32500 | 71 |
| 502 | 20240522 | 103100 | 1219845500 | 32500 | 32500 | 32500 | 32500 | 102 |
| 503 | 20240522 | 103000 | 1216530500 | 32500 | 32550 | 32550 | 32500 | 570 |
| 504 | 20240522 | 102900 | 1197977200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 505 | 20240522 | 102800 | 1197977200 | 32550 | 32550 | 32550 | 32500 | 75 |
| 506 | 20240522 | 102700 | 1195539600 | 32550 | 32550 | 32550 | 32550 | 10 |
| 507 | 20240522 | 102600 | 1195214100 | 32550 | 32550 | 32550 | 32550 | 2 |
| 508 | 20240522 | 102500 | 1195149000 | 32550 | 32550 | 32550 | 32550 | 150 |
| 509 | 20240522 | 102400 | 1190266500 | 32500 | 32550 | 32550 | 32500 | 1121 |
| 510 | 20240522 | 102300 | 1153830550 | 32550 | 32550 | 32600 | 32550 | 513 |
| 511 | 20240522 | 102200 | 1137112700 | 32550 | 32550 | 32550 | 32550 | 504 |
| 512 | 20240522 | 102100 | 1120707500 | 32550 | 32550 | 32550 | 32550 | 125 |
| 513 | 20240522 | 102000 | 1116638750 | 32550 | 32550 | 32550 | 32550 | 410 |
| 514 | 20240522 | 101900 | 1103293250 | 32550 | 32550 | 32550 | 32550 | 106 |
| 515 | 20240522 | 101800 | 1099842950 | 32550 | 32550 | 32550 | 32550 | 140 |
| 516 | 20240522 | 101700 | 1095285950 | 32550 | 32550 | 32550 | 32550 | 13 |
| 517 | 20240522 | 101600 | 1094862800 | 32550 | 32500 | 32550 | 32500 | 342 |
| 518 | 20240522 | 101500 | 1083730750 | 32550 | 32550 | 32550 | 32550 | 192 |
| 519 | 20240522 | 101400 | 1077481150 | 32550 | 32550 | 32600 | 32550 | 150 |
| 520 | 20240522 | 101300 | 1072598550 | 32550 | 32550 | 32550 | 32550 | 9 |
| 521 | 20240522 | 101200 | 1072305600 | 32550 | 32550 | 32600 | 32550 | 47 |
| 522 | 20240522 | 101100 | 1070775000 | 32550 | 32550 | 32550 | 32550 | 57 |
| 523 | 20240522 | 101000 | 1068919650 | 32550 | 32550 | 32550 | 32550 | 14 |
| 524 | 20240522 | 100900 | 1068463950 | 32600 | 32550 | 32600 | 32550 | 26 |
| 525 | 20240522 | 100800 | 1067617550 | 32550 | 32550 | 32600 | 32550 | 203 |
| 526 | 20240522 | 100700 | 1061008250 | 32550 | 32550 | 32550 | 32550 | 99 |
| 527 | 20240522 | 100600 | 1057785800 | 32550 | 32550 | 32550 | 32550 | 33 |
| 528 | 20240522 | 100500 | 1056711650 | 32550 | 32550 | 32550 | 32550 | 66 |
| 529 | 20240522 | 100400 | 1054563350 | 32550 | 32550 | 32550 | 32550 | 27 |
| 530 | 20240522 | 100300 | 1053684500 | 32550 | 32550 | 32550 | 32550 | 161 |
| 531 | 20240522 | 100200 | 1048443950 | 32550 | 32550 | 32550 | 32550 | 135 |
| 532 | 20240522 | 100100 | 1044049700 | 32550 | 32550 | 32600 | 32550 | 17 |
| 533 | 20240522 | 100000 | 1043496300 | 32550 | 32550 | 32550 | 32550 | 704 |
| 534 | 20240522 | 095900 | 1020581100 | 32500 | 32500 | 32500 | 32500 | 1000 |
| 535 | 20240522 | 095800 | 988081100 | 32500 | 32500 | 32500 | 32500 | 453 |
| 536 | 20240522 | 095700 | 973358600 | 32500 | 32500 | 32500 | 32500 | 837 |
| 537 | 20240522 | 095600 | 946156100 | 32500 | 32500 | 32550 | 32500 | 409 |
| 538 | 20240522 | 095500 | 932863500 | 32500 | 32500 | 32500 | 32500 | 53 |
| 539 | 20240522 | 095400 | 931141000 | 32500 | 32500 | 32500 | 32500 | 26 |
| 540 | 20240522 | 095300 | 930296000 | 32600 | 32550 | 32600 | 32550 | 600 |
| 541 | 20240522 | 095200 | 910742150 | 32550 | 32550 | 32550 | 32550 | 267 |
| 542 | 20240522 | 095100 | 902051300 | 32550 | 32550 | 32550 | 32500 | 140 |
| 543 | 20240522 | 095000 | 897494350 | 32550 | 32550 | 32550 | 32550 | 87 |
| 544 | 20240522 | 094900 | 894662500 | 32550 | 32550 | 32550 | 32550 | 1 |
| 545 | 20240522 | 094800 | 894629950 | 32500 | 32500 | 32500 | 32500 | 168 |
| 546 | 20240522 | 094700 | 889169950 | 32500 | 32550 | 32550 | 32500 | 256 |
| 547 | 20240522 | 094600 | 880847750 | 32550 | 32550 | 32550 | 32550 | 212 |
| 548 | 20240522 | 094500 | 873947150 | 32550 | 32550 | 32550 | 32550 | 60 |
| 549 | 20240522 | 094400 | 871994150 | 32600 | 32600 | 32650 | 32600 | 133 |
| 550 | 20240522 | 094300 | 867658300 | 32600 | 32600 | 32650 | 32600 | 364 |
| 551 | 20240522 | 094200 | 855791850 | 32600 | 32600 | 32600 | 32550 | 162 |
| 552 | 20240522 | 094100 | 850518150 | 32550 | 32600 | 32600 | 32550 | 43 |
| 553 | 20240522 | 094000 | 849117450 | 32600 | 32550 | 32600 | 32550 | 50 |
| 554 | 20240522 | 093900 | 847489850 | 32600 | 32650 | 32650 | 32600 | 78 |
| 555 | 20240522 | 093800 | 844946750 | 32600 | 32650 | 32650 | 32600 | 414 |
| 556 | 20240522 | 093700 | 831449600 | 32650 | 32600 | 32650 | 32600 | 4 |
| 557 | 20240522 | 093600 | 831319100 | 32650 | 32650 | 32700 | 32650 | 592 |
| 558 | 20240522 | 093500 | 811980300 | 32700 | 32650 | 32700 | 32650 | 1123 |
| 559 | 20240522 | 093400 | 775259650 | 32650 | 32650 | 32700 | 32650 | 18 |
| 560 | 20240522 | 093300 | 774671900 | 32650 | 32650 | 32700 | 32650 | 68 |
| 561 | 20240522 | 093200 | 772448800 | 32650 | 32600 | 32700 | 32550 | 2438 |
| 562 | 20240522 | 093100 | 692841300 | 32650 | 32550 | 32650 | 32500 | 81 |
| 563 | 20240522 | 093000 | 690207550 | 32550 | 32500 | 32600 | 32500 | 540 |
| 564 | 20240522 | 092900 | 672608250 | 32550 | 32550 | 32550 | 32500 | 46 |
| 565 | 20240522 | 092800 | 671111000 | 32550 | 32500 | 32550 | 32500 | 164 |
| 566 | 20240522 | 092700 | 665775700 | 32550 | 32600 | 32650 | 32500 | 152 |
| 567 | 20240522 | 092600 | 660822000 | 32600 | 32500 | 32650 | 32450 | 4452 |
| 568 | 20240522 | 092500 | 515756150 | 32450 | 32500 | 32500 | 32450 | 178 |
| 569 | 20240522 | 092400 | 509971250 | 32500 | 32450 | 32500 | 32450 | 264 |
| 570 | 20240522 | 092300 | 501394950 | 32450 | 32400 | 32500 | 32400 | 567 |
| 571 | 20240522 | 092200 | 482996850 | 32400 | 32450 | 32450 | 32300 | 1812 |
| 572 | 20240522 | 092100 | 424346550 | 32450 | 32450 | 32450 | 32400 | 199 |
| 573 | 20240522 | 092000 | 417892000 | 32450 | 32500 | 32550 | 32400 | 903 |
| 574 | 20240522 | 091900 | 388569050 | 32550 | 32550 | 32600 | 32500 | 1779 |
| 575 | 20240522 | 091800 | 330731800 | 32550 | 32600 | 32650 | 32550 | 1238 |
| 576 | 20240522 | 091700 | 290375450 | 32650 | 32700 | 32700 | 32650 | 340 |
| 577 | 20240522 | 091600 | 279274200 | 32700 | 32700 | 32700 | 32650 | 921 |
| 578 | 20240522 | 091500 | 249168000 | 32750 | 32750 | 32800 | 32700 | 1032 |
| 579 | 20240522 | 091400 | 215371100 | 32800 | 32800 | 32800 | 32800 | 183 |
| 580 | 20240522 | 091300 | 209368700 | 32800 | 32850 | 32850 | 32750 | 233 |
| 581 | 20240522 | 091200 | 201725700 | 32850 | 32800 | 32850 | 32800 | 317 |
| 582 | 20240522 | 091100 | 191317400 | 32800 | 32800 | 32800 | 32800 | 95 |
| 583 | 20240522 | 091000 | 188201400 | 32800 | 32800 | 32800 | 32800 | 251 |
| 584 | 20240522 | 090900 | 179968600 | 32800 | 32800 | 32800 | 32750 | 24 |
| 585 | 20240522 | 090800 | 179181700 | 32800 | 32850 | 32850 | 32750 | 373 |
| 586 | 20240522 | 090700 | 166945250 | 32850 | 32850 | 32900 | 32850 | 26 |
| 587 | 20240522 | 090600 | 166090150 | 32850 | 32850 | 32900 | 32850 | 190 |
| 588 | 20240522 | 090500 | 159846100 | 32850 | 32900 | 32900 | 32800 | 276 |
| 589 | 20240522 | 090400 | 150776500 | 32900 | 32950 | 33150 | 32900 | 597 |
| 590 | 20240522 | 090300 | 131064300 | 32900 | 32800 | 32900 | 32800 | 435 |
| 591 | 20240522 | 090200 | 116767450 | 32800 | 32800 | 32800 | 32800 | 722 |
| 592 | 20240522 | 090100 | 93085850 | 32900 | 32900 | 33050 | 32850 | 1220 |
| 593 | 20240522 | 090000 | 52917650 | 32900 | 32750 | 32950 | 32750 | 1612 |