34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 3 | 20240522 | 185200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 4 | 20240522 | 185100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 5 | 20240522 | 185000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 6 | 20240522 | 184900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 7 | 20240522 | 184800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 8 | 20240522 | 184700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 9 | 20240522 | 184600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 10 | 20240522 | 184500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 11 | 20240522 | 184400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 12 | 20240522 | 184300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 13 | 20240522 | 184200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 14 | 20240522 | 184100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 15 | 20240522 | 184000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 16 | 20240522 | 183900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 17 | 20240522 | 183800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 18 | 20240522 | 183700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 19 | 20240522 | 183600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 20 | 20240522 | 183500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 21 | 20240522 | 183400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 22 | 20240522 | 183300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 23 | 20240522 | 183200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 24 | 20240522 | 183100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 25 | 20240522 | 183000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 26 | 20240522 | 182900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 27 | 20240522 | 182800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 28 | 20240522 | 182700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 29 | 20240522 | 182600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 30 | 20240522 | 182500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 31 | 20240522 | 182400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 32 | 20240522 | 182300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 33 | 20240522 | 182200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 34 | 20240522 | 182100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 35 | 20240522 | 182000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 36 | 20240522 | 181900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 37 | 20240522 | 181800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 38 | 20240522 | 181700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 39 | 20240522 | 181600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 40 | 20240522 | 181500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 41 | 20240522 | 181400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 42 | 20240522 | 181300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 43 | 20240522 | 181200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 44 | 20240522 | 181100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 45 | 20240522 | 181000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 46 | 20240522 | 180900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 47 | 20240522 | 180800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 48 | 20240522 | 180700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 49 | 20240522 | 180600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 50 | 20240522 | 180500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 51 | 20240522 | 180400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 52 | 20240522 | 180300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 53 | 20240522 | 180200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 54 | 20240522 | 180100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 55 | 20240522 | 180000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 56 | 20240522 | 175900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 57 | 20240522 | 175800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 58 | 20240522 | 175700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 59 | 20240522 | 175600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 60 | 20240522 | 175500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 61 | 20240522 | 175400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 62 | 20240522 | 175300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 63 | 20240522 | 175200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 64 | 20240522 | 175100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 65 | 20240522 | 175000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 66 | 20240522 | 174900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 67 | 20240522 | 174800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 68 | 20240522 | 174700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 69 | 20240522 | 174600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 70 | 20240522 | 174500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 71 | 20240522 | 174400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 72 | 20240522 | 174300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 73 | 20240522 | 174200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 74 | 20240522 | 174100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 75 | 20240522 | 174000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 76 | 20240522 | 173900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 77 | 20240522 | 173800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 78 | 20240522 | 173700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 79 | 20240522 | 173600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 80 | 20240522 | 173500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 81 | 20240522 | 173400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 82 | 20240522 | 173300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 83 | 20240522 | 173200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 84 | 20240522 | 173100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 85 | 20240522 | 173000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 86 | 20240522 | 172900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 87 | 20240522 | 172800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 88 | 20240522 | 172700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 89 | 20240522 | 172600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 90 | 20240522 | 172500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 91 | 20240522 | 172400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 92 | 20240522 | 172300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 93 | 20240522 | 172200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 94 | 20240522 | 172100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 95 | 20240522 | 172000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 96 | 20240522 | 171900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 97 | 20240522 | 171800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 98 | 20240522 | 171700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 99 | 20240522 | 171600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 100 | 20240522 | 171500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 101 | 20240522 | 171400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 102 | 20240522 | 171300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 103 | 20240522 | 171200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 104 | 20240522 | 171100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 105 | 20240522 | 171000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 106 | 20240522 | 170900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 107 | 20240522 | 170800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 108 | 20240522 | 170700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 109 | 20240522 | 170600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 110 | 20240522 | 170500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 111 | 20240522 | 170400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 112 | 20240522 | 170300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 113 | 20240522 | 170200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 114 | 20240522 | 170100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 115 | 20240522 | 170000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 116 | 20240522 | 165900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 117 | 20240522 | 165800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 118 | 20240522 | 165700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 119 | 20240522 | 165600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 120 | 20240522 | 165500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 121 | 20240522 | 165400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 122 | 20240522 | 165300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 123 | 20240522 | 165200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 124 | 20240522 | 165100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 125 | 20240522 | 165000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 126 | 20240522 | 164900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 127 | 20240522 | 164800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 128 | 20240522 | 164700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 129 | 20240522 | 164600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 130 | 20240522 | 164500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 131 | 20240522 | 164400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 132 | 20240522 | 164300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 133 | 20240522 | 164200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 134 | 20240522 | 164100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 135 | 20240522 | 164000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 136 | 20240522 | 163900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 137 | 20240522 | 163800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 138 | 20240522 | 163700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 139 | 20240522 | 163600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 140 | 20240522 | 163500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 141 | 20240522 | 163400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 142 | 20240522 | 163300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 143 | 20240522 | 163200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 144 | 20240522 | 163100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 145 | 20240522 | 163000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 146 | 20240522 | 162900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 147 | 20240522 | 162800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 148 | 20240522 | 162700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 149 | 20240522 | 162600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 150 | 20240522 | 162500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 151 | 20240522 | 162400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 152 | 20240522 | 162300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 153 | 20240522 | 162200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 154 | 20240522 | 162100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 155 | 20240522 | 162000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 156 | 20240522 | 161900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 157 | 20240522 | 161800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 158 | 20240522 | 161700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 159 | 20240522 | 161600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 160 | 20240522 | 161500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 161 | 20240522 | 161400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 162 | 20240522 | 161300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 163 | 20240522 | 161200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 164 | 20240522 | 161100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 165 | 20240522 | 161000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 166 | 20240522 | 160900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 167 | 20240522 | 160800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 168 | 20240522 | 160700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 169 | 20240522 | 160600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 170 | 20240522 | 160500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 171 | 20240522 | 160400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 172 | 20240522 | 160300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 173 | 20240522 | 160200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 174 | 20240522 | 160100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 175 | 20240522 | 160000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 176 | 20240522 | 155900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 177 | 20240522 | 155800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 178 | 20240522 | 155700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 179 | 20240522 | 155600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 180 | 20240522 | 155500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 181 | 20240522 | 155400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 182 | 20240522 | 155300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 183 | 20240522 | 155200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 184 | 20240522 | 155100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 185 | 20240522 | 155000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 186 | 20240522 | 154900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 187 | 20240522 | 154800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 188 | 20240522 | 154700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 189 | 20240522 | 154600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 190 | 20240522 | 154500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 191 | 20240522 | 154400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 192 | 20240522 | 154300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 193 | 20240522 | 154200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 194 | 20240522 | 154100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 195 | 20240522 | 154000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 196 | 20240522 | 153900 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 197 | 20240522 | 153800 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 198 | 20240522 | 153700 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 199 | 20240522 | 153600 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 200 | 20240522 | 153500 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 201 | 20240522 | 153400 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 202 | 20240522 | 153300 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 203 | 20240522 | 153200 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 204 | 20240522 | 153100 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 0 |
| 205 | 20240522 | 153000 | 26983465000 | 529000 | 529000 | 529000 | 529000 | 2763 |
| 206 | 20240522 | 152900 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 207 | 20240522 | 152800 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 208 | 20240522 | 152700 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 209 | 20240522 | 152600 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 210 | 20240522 | 152500 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 211 | 20240522 | 152400 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 212 | 20240522 | 152300 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 213 | 20240522 | 152200 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 214 | 20240522 | 152100 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 215 | 20240522 | 152000 | 25521838000 | 528000 | 528000 | 528000 | 528000 | 0 |
| 216 | 20240522 | 151900 | 25521838000 | 528000 | 529000 | 532000 | 528000 | 119 |
| 217 | 20240522 | 151800 | 25458815000 | 529000 | 531000 | 532000 | 529000 | 118 |
| 218 | 20240522 | 151700 | 25396290000 | 532000 | 532000 | 534000 | 529000 | 245 |
| 219 | 20240522 | 151600 | 25266008000 | 533000 | 534000 | 534000 | 530000 | 301 |
| 220 | 20240522 | 151500 | 25105685000 | 534000 | 533000 | 534000 | 531000 | 394 |
| 221 | 20240522 | 151400 | 24895491000 | 533000 | 533000 | 533000 | 531000 | 437 |
| 222 | 20240522 | 151300 | 24662801000 | 532000 | 532000 | 533000 | 531000 | 419 |
| 223 | 20240522 | 151200 | 24439808000 | 531000 | 532000 | 533000 | 531000 | 433 |
| 224 | 20240522 | 151100 | 24209428000 | 532000 | 532000 | 532000 | 530000 | 413 |
| 225 | 20240522 | 151000 | 23989976000 | 532000 | 531000 | 532000 | 530000 | 497 |
| 226 | 20240522 | 150900 | 23725844000 | 531000 | 532000 | 532000 | 530000 | 392 |
| 227 | 20240522 | 150800 | 23517432000 | 532000 | 530000 | 532000 | 530000 | 442 |
| 228 | 20240522 | 150700 | 23282677000 | 530000 | 530000 | 531000 | 530000 | 380 |
| 229 | 20240522 | 150600 | 23081078000 | 530000 | 530000 | 530000 | 528000 | 326 |
| 230 | 20240522 | 150500 | 22908313000 | 530000 | 531000 | 531000 | 529000 | 210 |
| 231 | 20240522 | 150400 | 22796935000 | 530000 | 530000 | 531000 | 529000 | 186 |
| 232 | 20240522 | 150300 | 22698236000 | 530000 | 530000 | 530000 | 529000 | 212 |
| 233 | 20240522 | 150200 | 22585898000 | 530000 | 529000 | 530000 | 528000 | 199 |
| 234 | 20240522 | 150100 | 22480517000 | 529000 | 530000 | 530000 | 529000 | 234 |
| 235 | 20240522 | 150000 | 22356565000 | 530000 | 530000 | 531000 | 529000 | 173 |
| 236 | 20240522 | 145900 | 22264846000 | 531000 | 531000 | 531000 | 528000 | 210 |
| 237 | 20240522 | 145800 | 22153421000 | 530000 | 529000 | 531000 | 529000 | 233 |
| 238 | 20240522 | 145700 | 22029862000 | 529000 | 528000 | 531000 | 528000 | 195 |
| 239 | 20240522 | 145600 | 21926472000 | 531000 | 531000 | 532000 | 527000 | 1432 |
| 240 | 20240522 | 145500 | 21169621000 | 531000 | 530000 | 531000 | 530000 | 333 |
| 241 | 20240522 | 145400 | 20992812000 | 530000 | 528000 | 531000 | 528000 | 448 |
| 242 | 20240522 | 145300 | 20755729000 | 527000 | 527000 | 528000 | 527000 | 132 |
| 243 | 20240522 | 145200 | 20686110000 | 526000 | 528000 | 528000 | 526000 | 127 |
| 244 | 20240522 | 145100 | 20619172000 | 528000 | 528000 | 528000 | 527000 | 44 |
| 245 | 20240522 | 145000 | 20595957000 | 527000 | 527000 | 528000 | 526000 | 1048 |
| 246 | 20240522 | 144900 | 20044170000 | 526000 | 527000 | 527000 | 526000 | 40 |
| 247 | 20240522 | 144800 | 20023111000 | 527000 | 527000 | 528000 | 526000 | 172 |
| 248 | 20240522 | 144700 | 19932462000 | 527000 | 528000 | 528000 | 527000 | 31 |
| 249 | 20240522 | 144600 | 19916101000 | 527000 | 527000 | 528000 | 527000 | 52 |
| 250 | 20240522 | 144500 | 19888692000 | 527000 | 528000 | 528000 | 527000 | 44 |
| 251 | 20240522 | 144400 | 19865480000 | 528000 | 528000 | 528000 | 528000 | 65 |
| 252 | 20240522 | 144300 | 19831160000 | 528000 | 528000 | 528000 | 527000 | 40 |
| 253 | 20240522 | 144200 | 19810068000 | 528000 | 526000 | 529000 | 526000 | 337 |
| 254 | 20240522 | 144100 | 19632436000 | 526000 | 529000 | 529000 | 525000 | 1176 |
| 255 | 20240522 | 144000 | 19013455000 | 527000 | 529000 | 529000 | 527000 | 661 |
| 256 | 20240522 | 143900 | 18664431000 | 529000 | 529000 | 529000 | 528000 | 47 |
| 257 | 20240522 | 143800 | 18639591000 | 529000 | 529000 | 529000 | 528000 | 45 |
| 258 | 20240522 | 143700 | 18615810000 | 529000 | 529000 | 530000 | 528000 | 332 |
| 259 | 20240522 | 143600 | 18440179000 | 530000 | 529000 | 530000 | 529000 | 60 |
| 260 | 20240522 | 143500 | 18408421000 | 529000 | 530000 | 530000 | 529000 | 24 |
| 261 | 20240522 | 143400 | 18395716000 | 530000 | 530000 | 531000 | 529000 | 96 |
| 262 | 20240522 | 143300 | 18344893000 | 531000 | 530000 | 531000 | 529000 | 413 |
| 263 | 20240522 | 143200 | 18125970000 | 531000 | 530000 | 531000 | 530000 | 72 |
| 264 | 20240522 | 143100 | 18087796000 | 530000 | 530000 | 531000 | 530000 | 39 |
| 265 | 20240522 | 143000 | 18067111000 | 530000 | 531000 | 532000 | 530000 | 220 |
| 266 | 20240522 | 142900 | 17950283000 | 531000 | 531000 | 532000 | 531000 | 244 |
| 267 | 20240522 | 142800 | 17820702000 | 531000 | 532000 | 533000 | 531000 | 155 |
| 268 | 20240522 | 142700 | 17738233000 | 532000 | 532000 | 532000 | 531000 | 119 |
| 269 | 20240522 | 142600 | 17674928000 | 531000 | 532000 | 532000 | 531000 | 43 |
| 270 | 20240522 | 142500 | 17652068000 | 532000 | 531000 | 532000 | 531000 | 30 |
| 271 | 20240522 | 142400 | 17636111000 | 532000 | 532000 | 532000 | 531000 | 34 |
| 272 | 20240522 | 142300 | 17618028000 | 532000 | 531000 | 532000 | 531000 | 52 |
| 273 | 20240522 | 142200 | 17590387000 | 532000 | 531000 | 532000 | 531000 | 38 |
| 274 | 20240522 | 142100 | 17570187000 | 532000 | 531000 | 532000 | 531000 | 26 |
| 275 | 20240522 | 142000 | 17556366000 | 531000 | 532000 | 532000 | 531000 | 31 |
| 276 | 20240522 | 141900 | 17539884000 | 532000 | 532000 | 532000 | 531000 | 38 |
| 277 | 20240522 | 141800 | 17519671000 | 531000 | 532000 | 532000 | 531000 | 17 |
| 278 | 20240522 | 141700 | 17510631000 | 532000 | 533000 | 534000 | 531000 | 350 |
| 279 | 20240522 | 141600 | 17324419000 | 532000 | 533000 | 533000 | 532000 | 75 |
| 280 | 20240522 | 141500 | 17284504000 | 533000 | 533000 | 534000 | 532000 | 21 |
| 281 | 20240522 | 141400 | 17273311000 | 533000 | 533000 | 534000 | 533000 | 19 |
| 282 | 20240522 | 141300 | 17263183000 | 533000 | 533000 | 533000 | 532000 | 27 |
| 283 | 20240522 | 141200 | 17248800000 | 533000 | 533000 | 533000 | 532000 | 24 |
| 284 | 20240522 | 141100 | 17236010000 | 533000 | 533000 | 534000 | 532000 | 138 |
| 285 | 20240522 | 141000 | 17162457000 | 533000 | 533000 | 533000 | 532000 | 20 |
| 286 | 20240522 | 140900 | 17151799000 | 533000 | 533000 | 533000 | 532000 | 23 |
| 287 | 20240522 | 140800 | 17139544000 | 533000 | 532000 | 533000 | 532000 | 52 |
| 288 | 20240522 | 140700 | 17111860000 | 533000 | 533000 | 533000 | 532000 | 11 |
| 289 | 20240522 | 140600 | 17106000000 | 533000 | 532000 | 533000 | 531000 | 1119 |
| 290 | 20240522 | 140500 | 16510969000 | 532000 | 533000 | 533000 | 532000 | 16 |
| 291 | 20240522 | 140400 | 16502448000 | 533000 | 532000 | 533000 | 532000 | 25 |
| 292 | 20240522 | 140300 | 16489129000 | 533000 | 533000 | 533000 | 532000 | 321 |
| 293 | 20240522 | 140200 | 16318037000 | 533000 | 532000 | 533000 | 532000 | 33 |
| 294 | 20240522 | 140100 | 16300468000 | 533000 | 533000 | 533000 | 532000 | 36 |
| 295 | 20240522 | 140000 | 16281291000 | 532000 | 532000 | 533000 | 532000 | 15 |
| 296 | 20240522 | 135900 | 16273299000 | 533000 | 533000 | 533000 | 532000 | 57 |
| 297 | 20240522 | 135800 | 16242953000 | 533000 | 532000 | 533000 | 532000 | 26 |
| 298 | 20240522 | 135700 | 16229097000 | 533000 | 533000 | 533000 | 532000 | 29 |
| 299 | 20240522 | 135600 | 16213642000 | 532000 | 533000 | 533000 | 532000 | 32 |
| 300 | 20240522 | 135500 | 16196595000 | 533000 | 532000 | 533000 | 532000 | 57 |
| 301 | 20240522 | 135400 | 16166249000 | 532000 | 533000 | 533000 | 532000 | 21 |
| 302 | 20240522 | 135300 | 16155059000 | 533000 | 534000 | 535000 | 532000 | 33 |
| 303 | 20240522 | 135200 | 16137462000 | 534000 | 533000 | 534000 | 532000 | 400 |
| 304 | 20240522 | 135100 | 15923889000 | 532000 | 533000 | 533000 | 532000 | 52 |
| 305 | 20240522 | 135000 | 15896178000 | 533000 | 532000 | 533000 | 532000 | 15 |
| 306 | 20240522 | 134900 | 15888188000 | 532000 | 533000 | 534000 | 532000 | 18 |
| 307 | 20240522 | 134800 | 15878594000 | 532000 | 533000 | 533000 | 532000 | 19 |
| 308 | 20240522 | 134700 | 15868471000 | 533000 | 533000 | 534000 | 532000 | 35 |
| 309 | 20240522 | 134600 | 15849817000 | 533000 | 534000 | 534000 | 532000 | 20 |
| 310 | 20240522 | 134500 | 15839145000 | 532000 | 534000 | 534000 | 532000 | 16 |
| 311 | 20240522 | 134400 | 15830608000 | 534000 | 534000 | 534000 | 532000 | 25 |
| 312 | 20240522 | 134300 | 15817270000 | 533000 | 533000 | 534000 | 533000 | 8 |
| 313 | 20240522 | 134200 | 15813002000 | 534000 | 533000 | 534000 | 533000 | 58 |
| 314 | 20240522 | 134100 | 15782072000 | 534000 | 533000 | 534000 | 532000 | 94 |
| 315 | 20240522 | 134000 | 15731970000 | 533000 | 532000 | 533000 | 532000 | 19 |
| 316 | 20240522 | 133900 | 15721849000 | 532000 | 533000 | 533000 | 532000 | 11 |
| 317 | 20240522 | 133800 | 15715988000 | 533000 | 533000 | 533000 | 532000 | 19 |
| 318 | 20240522 | 133700 | 15705868000 | 533000 | 533000 | 533000 | 532000 | 93 |
| 319 | 20240522 | 133600 | 15656308000 | 532000 | 533000 | 533000 | 532000 | 190 |
| 320 | 20240522 | 133500 | 15555214000 | 532000 | 532000 | 533000 | 532000 | 13 |
| 321 | 20240522 | 133400 | 15548291000 | 532000 | 533000 | 533000 | 532000 | 174 |
| 322 | 20240522 | 133300 | 15455711000 | 533000 | 533000 | 533000 | 532000 | 39 |
| 323 | 20240522 | 133200 | 15434936000 | 533000 | 532000 | 533000 | 532000 | 72 |
| 324 | 20240522 | 133100 | 15396625000 | 533000 | 533000 | 533000 | 532000 | 37 |
| 325 | 20240522 | 133000 | 15376928000 | 533000 | 533000 | 535000 | 532000 | 105 |
| 326 | 20240522 | 132900 | 15320931000 | 533000 | 532000 | 533000 | 532000 | 20 |
| 327 | 20240522 | 132800 | 15310281000 | 532000 | 535000 | 535000 | 532000 | 198 |
| 328 | 20240522 | 132700 | 15204731000 | 533000 | 534000 | 535000 | 533000 | 17 |
| 329 | 20240522 | 132600 | 15195646000 | 535000 | 535000 | 535000 | 534000 | 103 |
| 330 | 20240522 | 132500 | 15140561000 | 535000 | 535000 | 535000 | 534000 | 15 |
| 331 | 20240522 | 132400 | 15132540000 | 535000 | 534000 | 535000 | 534000 | 13 |
| 332 | 20240522 | 132300 | 15125591000 | 535000 | 534000 | 535000 | 534000 | 33 |
| 333 | 20240522 | 132200 | 15107959000 | 534000 | 533000 | 534000 | 533000 | 21 |
| 334 | 20240522 | 132100 | 15096747000 | 534000 | 534000 | 535000 | 534000 | 28 |
| 335 | 20240522 | 132000 | 15081775000 | 534000 | 535000 | 535000 | 533000 | 85 |
| 336 | 20240522 | 131900 | 15036424000 | 535000 | 534000 | 535000 | 533000 | 17 |
| 337 | 20240522 | 131800 | 15027338000 | 534000 | 534000 | 535000 | 534000 | 108 |
| 338 | 20240522 | 131700 | 14969659000 | 534000 | 535000 | 535000 | 534000 | 17 |
| 339 | 20240522 | 131600 | 14960570000 | 534000 | 533000 | 535000 | 533000 | 904 |
| 340 | 20240522 | 131500 | 14477840000 | 533000 | 533000 | 533000 | 532000 | 234 |
| 341 | 20240522 | 131400 | 14353136000 | 533000 | 532000 | 533000 | 532000 | 16 |
| 342 | 20240522 | 131300 | 14344610000 | 532000 | 533000 | 533000 | 532000 | 117 |
| 343 | 20240522 | 131200 | 14282349000 | 533000 | 532000 | 533000 | 532000 | 50 |
| 344 | 20240522 | 131100 | 14255739000 | 532000 | 534000 | 534000 | 532000 | 695 |
| 345 | 20240522 | 131000 | 13885766000 | 534000 | 534000 | 534000 | 533000 | 17 |
| 346 | 20240522 | 130900 | 13876691000 | 534000 | 533000 | 534000 | 533000 | 16 |
| 347 | 20240522 | 130800 | 13868149000 | 534000 | 534000 | 534000 | 533000 | 108 |
| 348 | 20240522 | 130700 | 13810550000 | 534000 | 534000 | 534000 | 533000 | 11 |
| 349 | 20240522 | 130600 | 13804677000 | 534000 | 534000 | 534000 | 533000 | 40 |
| 350 | 20240522 | 130500 | 13783330000 | 533000 | 534000 | 534000 | 533000 | 39 |
| 351 | 20240522 | 130400 | 13762531000 | 534000 | 534000 | 534000 | 533000 | 10 |
| 352 | 20240522 | 130300 | 13757195000 | 533000 | 533000 | 534000 | 533000 | 36 |
| 353 | 20240522 | 130200 | 13737978000 | 533000 | 534000 | 535000 | 533000 | 15 |
| 354 | 20240522 | 130100 | 13729968000 | 534000 | 533000 | 534000 | 533000 | 66 |
| 355 | 20240522 | 130000 | 13694769000 | 533000 | 532000 | 534000 | 532000 | 34 |
| 356 | 20240522 | 125900 | 13676655000 | 533000 | 533000 | 534000 | 533000 | 33 |
| 357 | 20240522 | 125800 | 13659053000 | 533000 | 535000 | 535000 | 533000 | 111 |
| 358 | 20240522 | 125700 | 13599782000 | 535000 | 534000 | 535000 | 534000 | 12 |
| 359 | 20240522 | 125600 | 13593366000 | 535000 | 534000 | 535000 | 534000 | 14 |
| 360 | 20240522 | 125500 | 13585882000 | 534000 | 535000 | 535000 | 534000 | 30 |
| 361 | 20240522 | 125400 | 13569845000 | 535000 | 534000 | 535000 | 534000 | 16 |
| 362 | 20240522 | 125300 | 13561294000 | 535000 | 534000 | 535000 | 534000 | 19 |
| 363 | 20240522 | 125200 | 13551133000 | 534000 | 534000 | 535000 | 534000 | 81 |
| 364 | 20240522 | 125100 | 13507868000 | 534000 | 533000 | 534000 | 533000 | 19 |
| 365 | 20240522 | 125000 | 13497727000 | 533000 | 534000 | 534000 | 533000 | 28 |
| 366 | 20240522 | 124900 | 13482781000 | 534000 | 533000 | 534000 | 533000 | 17 |
| 367 | 20240522 | 124800 | 13473711000 | 534000 | 533000 | 534000 | 533000 | 36 |
| 368 | 20240522 | 124700 | 13454490000 | 534000 | 534000 | 534000 | 533000 | 33 |
| 369 | 20240522 | 124600 | 13436880000 | 533000 | 534000 | 534000 | 533000 | 23 |
| 370 | 20240522 | 124500 | 13424610000 | 534000 | 533000 | 534000 | 533000 | 46 |
| 371 | 20240522 | 124400 | 13400071000 | 533000 | 534000 | 534000 | 533000 | 38 |
| 372 | 20240522 | 124300 | 13379803000 | 534000 | 533000 | 534000 | 533000 | 18 |
| 373 | 20240522 | 124200 | 13370205000 | 534000 | 533000 | 534000 | 533000 | 14 |
| 374 | 20240522 | 124100 | 13362734000 | 533000 | 533000 | 534000 | 533000 | 35 |
| 375 | 20240522 | 124000 | 13344071000 | 534000 | 534000 | 534000 | 533000 | 47 |
| 376 | 20240522 | 123900 | 13319008000 | 534000 | 533000 | 534000 | 533000 | 16 |
| 377 | 20240522 | 123800 | 13310471000 | 534000 | 534000 | 534000 | 533000 | 64 |
| 378 | 20240522 | 123700 | 13276326000 | 534000 | 534000 | 534000 | 533000 | 16 |
| 379 | 20240522 | 123600 | 13267788000 | 533000 | 534000 | 534000 | 533000 | 22 |
| 380 | 20240522 | 123500 | 13256055000 | 534000 | 533000 | 534000 | 533000 | 26 |
| 381 | 20240522 | 123400 | 13242183000 | 533000 | 534000 | 534000 | 533000 | 18 |
| 382 | 20240522 | 123300 | 13232576000 | 535000 | 533000 | 535000 | 533000 | 15 |
| 383 | 20240522 | 123200 | 13224559000 | 534000 | 534000 | 535000 | 533000 | 22 |
| 384 | 20240522 | 123100 | 13212811000 | 535000 | 533000 | 535000 | 533000 | 39 |
| 385 | 20240522 | 123000 | 13192002000 | 533000 | 535000 | 535000 | 533000 | 26 |
| 386 | 20240522 | 122900 | 13178114000 | 535000 | 535000 | 535000 | 533000 | 18 |
| 387 | 20240522 | 122800 | 13168504000 | 535000 | 534000 | 535000 | 533000 | 14 |
| 388 | 20240522 | 122700 | 13161024000 | 534000 | 533000 | 535000 | 533000 | 19 |
| 389 | 20240522 | 122600 | 13150884000 | 534000 | 535000 | 535000 | 533000 | 36 |
| 390 | 20240522 | 122500 | 13131673000 | 533000 | 534000 | 535000 | 533000 | 18 |
| 391 | 20240522 | 122400 | 13122058000 | 534000 | 534000 | 535000 | 534000 | 37 |
| 392 | 20240522 | 122300 | 13102285000 | 534000 | 535000 | 535000 | 534000 | 10 |
| 393 | 20240522 | 122200 | 13096937000 | 535000 | 533000 | 535000 | 533000 | 102 |
| 394 | 20240522 | 122100 | 13042482000 | 534000 | 533000 | 534000 | 533000 | 47 |
| 395 | 20240522 | 122000 | 13017402000 | 534000 | 533000 | 534000 | 532000 | 33 |
| 396 | 20240522 | 121900 | 12999797000 | 533000 | 533000 | 534000 | 533000 | 35 |
| 397 | 20240522 | 121800 | 12981122000 | 533000 | 532000 | 534000 | 532000 | 17 |
| 398 | 20240522 | 121700 | 12972058000 | 533000 | 534000 | 534000 | 533000 | 47 |
| 399 | 20240522 | 121600 | 12946995000 | 534000 | 535000 | 535000 | 533000 | 271 |
| 400 | 20240522 | 121500 | 12802280000 | 534000 | 535000 | 535000 | 534000 | 333 |
| 401 | 20240522 | 121400 | 12624140000 | 535000 | 535000 | 535000 | 534000 | 188 |
| 402 | 20240522 | 121300 | 12523563000 | 535000 | 533000 | 535000 | 533000 | 83 |
| 403 | 20240522 | 121200 | 12479171000 | 534000 | 532000 | 535000 | 532000 | 321 |
| 404 | 20240522 | 121100 | 12307827000 | 532000 | 533000 | 533000 | 532000 | 90 |
| 405 | 20240522 | 121000 | 12259919000 | 533000 | 533000 | 533000 | 532000 | 20 |
| 406 | 20240522 | 120900 | 12249261000 | 532000 | 532000 | 533000 | 532000 | 33 |
| 407 | 20240522 | 120800 | 12231679000 | 533000 | 532000 | 533000 | 532000 | 39 |
| 408 | 20240522 | 120700 | 12210921000 | 532000 | 532000 | 533000 | 532000 | 27 |
| 409 | 20240522 | 120600 | 12196545000 | 532000 | 532000 | 533000 | 532000 | 24 |
| 410 | 20240522 | 120500 | 12183762000 | 533000 | 532000 | 533000 | 532000 | 13 |
| 411 | 20240522 | 120400 | 12176838000 | 533000 | 533000 | 533000 | 532000 | 21 |
| 412 | 20240522 | 120300 | 12165654000 | 532000 | 532000 | 533000 | 532000 | 12 |
| 413 | 20240522 | 120200 | 12159264000 | 532000 | 533000 | 533000 | 532000 | 30 |
| 414 | 20240522 | 120100 | 12143285000 | 533000 | 532000 | 533000 | 532000 | 17 |
| 415 | 20240522 | 120000 | 12134236000 | 532000 | 532000 | 533000 | 532000 | 26 |
| 416 | 20240522 | 115900 | 12120391000 | 533000 | 533000 | 533000 | 532000 | 13 |
| 417 | 20240522 | 115800 | 12113465000 | 532000 | 532000 | 533000 | 532000 | 21 |
| 418 | 20240522 | 115700 | 12102286000 | 532000 | 532000 | 532000 | 531000 | 47 |
| 419 | 20240522 | 115600 | 12077293000 | 531000 | 533000 | 533000 | 531000 | 82 |
| 420 | 20240522 | 115500 | 12033660000 | 532000 | 532000 | 533000 | 532000 | 16 |
| 421 | 20240522 | 115400 | 12025139000 | 533000 | 532000 | 533000 | 532000 | 13 |
| 422 | 20240522 | 115300 | 12018216000 | 533000 | 533000 | 533000 | 532000 | 13 |
| 423 | 20240522 | 115200 | 12011289000 | 533000 | 532000 | 533000 | 532000 | 15 |
| 424 | 20240522 | 115100 | 12003301000 | 533000 | 532000 | 533000 | 532000 | 63 |
| 425 | 20240522 | 115000 | 11969739000 | 532000 | 533000 | 533000 | 532000 | 20 |
| 426 | 20240522 | 114900 | 11959085000 | 533000 | 533000 | 533000 | 531000 | 46 |
| 427 | 20240522 | 114800 | 11934603000 | 533000 | 532000 | 533000 | 531000 | 27 |
| 428 | 20240522 | 114700 | 11920234000 | 533000 | 532000 | 533000 | 532000 | 15 |
| 429 | 20240522 | 114600 | 11912248000 | 532000 | 532000 | 533000 | 532000 | 19 |
| 430 | 20240522 | 114500 | 11902131000 | 533000 | 533000 | 534000 | 532000 | 22 |
| 431 | 20240522 | 114400 | 11890403000 | 534000 | 532000 | 534000 | 532000 | 14 |
| 432 | 20240522 | 114300 | 11882943000 | 533000 | 534000 | 534000 | 532000 | 14 |
| 433 | 20240522 | 114200 | 11875477000 | 534000 | 532000 | 534000 | 531000 | 222 |
| 434 | 20240522 | 114100 | 11757118000 | 532000 | 533000 | 533000 | 532000 | 13 |
| 435 | 20240522 | 114000 | 11750197000 | 533000 | 533000 | 533000 | 532000 | 18 |
| 436 | 20240522 | 113900 | 11740608000 | 531000 | 531000 | 533000 | 531000 | 13 |
| 437 | 20240522 | 113800 | 11733686000 | 532000 | 533000 | 533000 | 531000 | 454 |
| 438 | 20240522 | 113700 | 11492161000 | 533000 | 533000 | 533000 | 532000 | 71 |
| 439 | 20240522 | 113600 | 11454319000 | 532000 | 533000 | 533000 | 532000 | 52 |
| 440 | 20240522 | 113500 | 11426616000 | 532000 | 533000 | 533000 | 532000 | 23 |
| 441 | 20240522 | 113400 | 11414369000 | 533000 | 532000 | 533000 | 532000 | 116 |
| 442 | 20240522 | 113300 | 11352611000 | 532000 | 533000 | 533000 | 532000 | 39 |
| 443 | 20240522 | 113200 | 11331847000 | 533000 | 532000 | 533000 | 532000 | 37 |
| 444 | 20240522 | 113100 | 11312152000 | 532000 | 533000 | 533000 | 532000 | 52 |
| 445 | 20240522 | 113000 | 11284444000 | 532000 | 533000 | 533000 | 532000 | 25 |
| 446 | 20240522 | 112900 | 11271126000 | 532000 | 533000 | 533000 | 532000 | 16 |
| 447 | 20240522 | 112800 | 11262608000 | 533000 | 533000 | 533000 | 532000 | 55 |
| 448 | 20240522 | 112700 | 11233334000 | 532000 | 532000 | 533000 | 532000 | 37 |
| 449 | 20240522 | 112600 | 11213630000 | 532000 | 532000 | 533000 | 532000 | 18 |
| 450 | 20240522 | 112500 | 11204043000 | 533000 | 533000 | 533000 | 532000 | 52 |
| 451 | 20240522 | 112400 | 11176331000 | 533000 | 533000 | 533000 | 532000 | 105 |
| 452 | 20240522 | 112300 | 11120373000 | 533000 | 533000 | 534000 | 532000 | 23 |
| 453 | 20240522 | 112200 | 11108119000 | 533000 | 533000 | 534000 | 532000 | 75 |
| 454 | 20240522 | 112100 | 11068146000 | 533000 | 533000 | 533000 | 532000 | 14 |
| 455 | 20240522 | 112000 | 11060690000 | 533000 | 531000 | 533000 | 531000 | 58 |
| 456 | 20240522 | 111900 | 11029855000 | 531000 | 531000 | 533000 | 531000 | 144 |
| 457 | 20240522 | 111800 | 10953249000 | 531000 | 531000 | 532000 | 531000 | 116 |
| 458 | 20240522 | 111700 | 10891606000 | 532000 | 532000 | 532000 | 531000 | 33 |
| 459 | 20240522 | 111600 | 10874060000 | 532000 | 532000 | 532000 | 531000 | 61 |
| 460 | 20240522 | 111500 | 10841613000 | 531000 | 531000 | 531000 | 531000 | 12 |
| 461 | 20240522 | 111400 | 10835241000 | 532000 | 532000 | 532000 | 531000 | 12 |
| 462 | 20240522 | 111300 | 10828862000 | 532000 | 532000 | 532000 | 531000 | 12 |
| 463 | 20240522 | 111200 | 10822483000 | 531000 | 532000 | 532000 | 531000 | 39 |
| 464 | 20240522 | 111100 | 10801769000 | 531000 | 533000 | 533000 | 531000 | 100 |
| 465 | 20240522 | 111000 | 10748564000 | 532000 | 533000 | 533000 | 532000 | 22 |
| 466 | 20240522 | 110900 | 10736847000 | 532000 | 532000 | 533000 | 532000 | 28 |
| 467 | 20240522 | 110800 | 10721945000 | 533000 | 532000 | 533000 | 532000 | 13 |
| 468 | 20240522 | 110700 | 10715022000 | 533000 | 532000 | 533000 | 532000 | 19 |
| 469 | 20240522 | 110600 | 10704906000 | 532000 | 532000 | 533000 | 532000 | 17 |
| 470 | 20240522 | 110500 | 10695856000 | 532000 | 532000 | 532000 | 532000 | 35 |
| 471 | 20240522 | 110400 | 10677236000 | 532000 | 532000 | 533000 | 531000 | 170 |
| 472 | 20240522 | 110300 | 10586816000 | 532000 | 532000 | 533000 | 532000 | 133 |
| 473 | 20240522 | 110200 | 10516054000 | 532000 | 531000 | 532000 | 531000 | 99 |
| 474 | 20240522 | 110100 | 10463397000 | 532000 | 532000 | 532000 | 531000 | 74 |
| 475 | 20240522 | 110000 | 10424090000 | 531000 | 532000 | 532000 | 531000 | 59 |
| 476 | 20240522 | 105900 | 10392751000 | 532000 | 532000 | 532000 | 531000 | 22 |
| 477 | 20240522 | 105800 | 10381056000 | 532000 | 532000 | 532000 | 531000 | 131 |
| 478 | 20240522 | 105700 | 10311490000 | 533000 | 532000 | 533000 | 531000 | 25 |
| 479 | 20240522 | 105600 | 10298189000 | 532000 | 532000 | 532000 | 531000 | 77 |
| 480 | 20240522 | 105500 | 10257287000 | 531000 | 532000 | 532000 | 531000 | 22 |
| 481 | 20240522 | 105400 | 10245587000 | 531000 | 532000 | 532000 | 531000 | 13 |
| 482 | 20240522 | 105300 | 10238680000 | 532000 | 532000 | 532000 | 531000 | 63 |
| 483 | 20240522 | 105200 | 10205213000 | 532000 | 532000 | 532000 | 532000 | 16 |
| 484 | 20240522 | 105100 | 10196701000 | 532000 | 531000 | 532000 | 531000 | 12 |
| 485 | 20240522 | 105000 | 10190320000 | 531000 | 533000 | 533000 | 531000 | 98 |
| 486 | 20240522 | 104900 | 10138181000 | 533000 | 532000 | 534000 | 532000 | 37 |
| 487 | 20240522 | 104800 | 10118478000 | 532000 | 533000 | 533000 | 532000 | 148 |
| 488 | 20240522 | 104700 | 10039655000 | 533000 | 534000 | 535000 | 533000 | 37 |
| 489 | 20240522 | 104600 | 10019910000 | 534000 | 535000 | 535000 | 534000 | 191 |
| 490 | 20240522 | 104500 | 9917909000 | 535000 | 534000 | 535000 | 533000 | 111 |
| 491 | 20240522 | 104400 | 9858614000 | 534000 | 533000 | 534000 | 533000 | 7 |
| 492 | 20240522 | 104300 | 9854879000 | 534000 | 533000 | 534000 | 533000 | 32 |
| 493 | 20240522 | 104200 | 9837816000 | 533000 | 534000 | 534000 | 533000 | 62 |
| 494 | 20240522 | 104100 | 9804712000 | 534000 | 534000 | 534000 | 534000 | 36 |
| 495 | 20240522 | 104000 | 9785488000 | 534000 | 534000 | 534000 | 533000 | 24 |
| 496 | 20240522 | 103900 | 9772681000 | 533000 | 533000 | 534000 | 533000 | 27 |
| 497 | 20240522 | 103800 | 9758283000 | 534000 | 533000 | 534000 | 533000 | 32 |
| 498 | 20240522 | 103700 | 9741198000 | 534000 | 534000 | 534000 | 533000 | 23 |
| 499 | 20240522 | 103600 | 9728925000 | 534000 | 533000 | 534000 | 533000 | 11 |
| 500 | 20240522 | 103500 | 9723056000 | 533000 | 533000 | 534000 | 533000 | 54 |
| 501 | 20240522 | 103400 | 9694253000 | 533000 | 533000 | 535000 | 533000 | 54 |
| 502 | 20240522 | 103300 | 9665420000 | 534000 | 533000 | 534000 | 533000 | 113 |
| 503 | 20240522 | 103200 | 9605120000 | 532000 | 534000 | 534000 | 532000 | 33 |
| 504 | 20240522 | 103100 | 9587529000 | 533000 | 534000 | 534000 | 533000 | 33 |
| 505 | 20240522 | 103000 | 9569933000 | 534000 | 534000 | 534000 | 533000 | 7 |
| 506 | 20240522 | 102900 | 9566198000 | 534000 | 532000 | 534000 | 532000 | 51 |
| 507 | 20240522 | 102800 | 9538994000 | 532000 | 534000 | 534000 | 532000 | 130 |
| 508 | 20240522 | 102700 | 9469702000 | 534000 | 534000 | 534000 | 533000 | 28 |
| 509 | 20240522 | 102600 | 9454770000 | 534000 | 535000 | 535000 | 533000 | 31 |
| 510 | 20240522 | 102500 | 9438232000 | 534000 | 534000 | 534000 | 533000 | 26 |
| 511 | 20240522 | 102400 | 9424354000 | 535000 | 535000 | 535000 | 534000 | 38 |
| 512 | 20240522 | 102300 | 9404030000 | 534000 | 534000 | 535000 | 534000 | 53 |
| 513 | 20240522 | 102200 | 9375715000 | 535000 | 535000 | 535000 | 534000 | 54 |
| 514 | 20240522 | 102100 | 9346864000 | 534000 | 535000 | 535000 | 534000 | 9 |
| 515 | 20240522 | 102000 | 9342056000 | 535000 | 535000 | 536000 | 534000 | 108 |
| 516 | 20240522 | 101900 | 9284296000 | 535000 | 536000 | 536000 | 534000 | 12 |
| 517 | 20240522 | 101800 | 9277870000 | 536000 | 536000 | 536000 | 535000 | 238 |
| 518 | 20240522 | 101700 | 9150307000 | 536000 | 536000 | 538000 | 535000 | 237 |
| 519 | 20240522 | 101600 | 9023257000 | 536000 | 537000 | 538000 | 536000 | 238 |
| 520 | 20240522 | 101500 | 8895457000 | 536000 | 537000 | 538000 | 536000 | 306 |
| 521 | 20240522 | 101400 | 8731118000 | 536000 | 537000 | 537000 | 533000 | 426 |
| 522 | 20240522 | 101300 | 8502418000 | 537000 | 536000 | 537000 | 533000 | 99 |
| 523 | 20240522 | 101200 | 8449365000 | 535000 | 535000 | 536000 | 533000 | 256 |
| 524 | 20240522 | 101100 | 8312201000 | 536000 | 535000 | 537000 | 534000 | 721 |
| 525 | 20240522 | 101000 | 7925214000 | 536000 | 535000 | 536000 | 533000 | 220 |
| 526 | 20240522 | 100900 | 7807526000 | 534000 | 533000 | 534000 | 532000 | 205 |
| 527 | 20240522 | 100800 | 7698081000 | 534000 | 533000 | 534000 | 532000 | 335 |
| 528 | 20240522 | 100700 | 7519534000 | 533000 | 532000 | 533000 | 531000 | 259 |
| 529 | 20240522 | 100600 | 7381545000 | 532000 | 534000 | 534000 | 532000 | 22 |
| 530 | 20240522 | 100500 | 7369829000 | 533000 | 532000 | 533000 | 532000 | 45 |
| 531 | 20240522 | 100400 | 7345853000 | 533000 | 532000 | 534000 | 532000 | 221 |
| 532 | 20240522 | 100300 | 7228273000 | 532000 | 534000 | 534000 | 532000 | 117 |
| 533 | 20240522 | 100200 | 7165907000 | 533000 | 533000 | 533000 | 532000 | 94 |
| 534 | 20240522 | 100100 | 7115828000 | 533000 | 533000 | 533000 | 532000 | 33 |
| 535 | 20240522 | 100000 | 7098261000 | 533000 | 533000 | 534000 | 532000 | 73 |
| 536 | 20240522 | 095900 | 7059405000 | 532000 | 532000 | 533000 | 532000 | 34 |
| 537 | 20240522 | 095800 | 7041286000 | 533000 | 533000 | 534000 | 532000 | 28 |
| 538 | 20240522 | 095700 | 7026374000 | 534000 | 533000 | 535000 | 532000 | 39 |
| 539 | 20240522 | 095600 | 7005580000 | 534000 | 535000 | 535000 | 533000 | 75 |
| 540 | 20240522 | 095500 | 6965567000 | 534000 | 535000 | 535000 | 534000 | 12 |
| 541 | 20240522 | 095400 | 6959157000 | 534000 | 535000 | 535000 | 534000 | 80 |
| 542 | 20240522 | 095300 | 6916408000 | 535000 | 535000 | 535000 | 535000 | 9 |
| 543 | 20240522 | 095200 | 6911593000 | 535000 | 535000 | 535000 | 535000 | 174 |
| 544 | 20240522 | 095100 | 6818503000 | 534000 | 536000 | 536000 | 533000 | 71 |
| 545 | 20240522 | 095000 | 6780539000 | 536000 | 535000 | 536000 | 534000 | 64 |
| 546 | 20240522 | 094900 | 6746259000 | 536000 | 535000 | 537000 | 535000 | 26 |
| 547 | 20240522 | 094800 | 6732333000 | 535000 | 535000 | 537000 | 535000 | 364 |
| 548 | 20240522 | 094700 | 6537198000 | 535000 | 537000 | 537000 | 535000 | 590 |
| 549 | 20240522 | 094600 | 6220487000 | 537000 | 534000 | 537000 | 532000 | 1582 |
| 550 | 20240522 | 094500 | 5372969000 | 534000 | 534000 | 535000 | 533000 | 199 |
| 551 | 20240522 | 094400 | 5266689000 | 533000 | 533000 | 533000 | 532000 | 171 |
| 552 | 20240522 | 094300 | 5175548000 | 533000 | 532000 | 533000 | 531000 | 184 |
| 553 | 20240522 | 094200 | 5077643000 | 531000 | 532000 | 532000 | 529000 | 157 |
| 554 | 20240522 | 094100 | 4994317000 | 530000 | 531000 | 531000 | 529000 | 1168 |
| 555 | 20240522 | 094000 | 4375950000 | 531000 | 531000 | 531000 | 530000 | 68 |
| 556 | 20240522 | 093900 | 4339873000 | 531000 | 530000 | 531000 | 530000 | 41 |
| 557 | 20240522 | 093800 | 4318140000 | 530000 | 530000 | 531000 | 530000 | 28 |
| 558 | 20240522 | 093700 | 4303295000 | 530000 | 529000 | 530000 | 529000 | 37 |
| 559 | 20240522 | 093600 | 4283686000 | 531000 | 529000 | 531000 | 529000 | 84 |
| 560 | 20240522 | 093500 | 4239164000 | 530000 | 530000 | 531000 | 529000 | 263 |
| 561 | 20240522 | 093400 | 4099745000 | 531000 | 531000 | 532000 | 530000 | 43 |
| 562 | 20240522 | 093300 | 4076930000 | 531000 | 531000 | 532000 | 531000 | 109 |
| 563 | 20240522 | 093200 | 4019046000 | 531000 | 532000 | 532000 | 531000 | 124 |
| 564 | 20240522 | 093100 | 3953080000 | 532000 | 532000 | 532000 | 531000 | 82 |
| 565 | 20240522 | 093000 | 3909496000 | 532000 | 532000 | 533000 | 531000 | 185 |
| 566 | 20240522 | 092900 | 3811016000 | 532000 | 532000 | 533000 | 532000 | 17 |
| 567 | 20240522 | 092800 | 3801968000 | 532000 | 532000 | 532000 | 532000 | 291 |
| 568 | 20240522 | 092700 | 3647156000 | 532000 | 532000 | 532000 | 531000 | 137 |
| 569 | 20240522 | 092600 | 3574288000 | 532000 | 531000 | 532000 | 531000 | 86 |
| 570 | 20240522 | 092500 | 3528580000 | 531000 | 531000 | 531000 | 531000 | 22 |
| 571 | 20240522 | 092400 | 3516898000 | 531000 | 530000 | 532000 | 530000 | 375 |
| 572 | 20240522 | 092300 | 3317785000 | 531000 | 529000 | 531000 | 529000 | 492 |
| 573 | 20240522 | 092200 | 3057016000 | 529000 | 529000 | 529000 | 529000 | 40 |
| 574 | 20240522 | 092100 | 3035856000 | 528000 | 530000 | 530000 | 528000 | 50 |
| 575 | 20240522 | 092000 | 3009409000 | 529000 | 528000 | 529000 | 528000 | 12 |
| 576 | 20240522 | 091900 | 3003067000 | 529000 | 530000 | 530000 | 529000 | 84 |
| 577 | 20240522 | 091800 | 2958627000 | 530000 | 529000 | 530000 | 529000 | 109 |
| 578 | 20240522 | 091700 | 2900867000 | 529000 | 528000 | 530000 | 528000 | 331 |
| 579 | 20240522 | 091600 | 2725782000 | 528000 | 528000 | 528000 | 528000 | 111 |
| 580 | 20240522 | 091500 | 2667174000 | 528000 | 528000 | 528000 | 528000 | 209 |
| 581 | 20240522 | 091400 | 2556822000 | 528000 | 528000 | 529000 | 528000 | 299 |
| 582 | 20240522 | 091300 | 2398929000 | 528000 | 529000 | 529000 | 528000 | 398 |
| 583 | 20240522 | 091200 | 2188581000 | 529000 | 529000 | 529000 | 529000 | 26 |
| 584 | 20240522 | 091100 | 2174827000 | 529000 | 530000 | 530000 | 529000 | 80 |
| 585 | 20240522 | 091000 | 2132450000 | 530000 | 531000 | 531000 | 530000 | 50 |
| 586 | 20240522 | 090900 | 2105941000 | 530000 | 530000 | 531000 | 529000 | 141 |
| 587 | 20240522 | 090800 | 2031214000 | 530000 | 527000 | 530000 | 527000 | 605 |
| 588 | 20240522 | 090700 | 1711200000 | 527000 | 528000 | 529000 | 527000 | 302 |
| 589 | 20240522 | 090600 | 1551937000 | 528000 | 528000 | 529000 | 528000 | 93 |
| 590 | 20240522 | 090500 | 1502832000 | 528000 | 528000 | 529000 | 527000 | 86 |
| 591 | 20240522 | 090400 | 1457431000 | 528000 | 530000 | 530000 | 527000 | 572 |
| 592 | 20240522 | 090300 | 1155061000 | 530000 | 531000 | 532000 | 530000 | 194 |
| 593 | 20240522 | 090200 | 1052183000 | 531000 | 531000 | 532000 | 528000 | 898 |
| 594 | 20240522 | 090100 | 575675000 | 531000 | 532000 | 533000 | 531000 | 416 |
| 595 | 20240522 | 090000 | 354254000 | 532000 | 536000 | 536000 | 532000 | 663 |