30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 3 | 20240522 | 183900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 4 | 20240522 | 183800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 5 | 20240522 | 183700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 6 | 20240522 | 183600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 7 | 20240522 | 183500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 8 | 20240522 | 183400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 9 | 20240522 | 183300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 10 | 20240522 | 183200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 11 | 20240522 | 183100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 12 | 20240522 | 183000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 13 | 20240522 | 182900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 14 | 20240522 | 182800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 15 | 20240522 | 182700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 16 | 20240522 | 182600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 17 | 20240522 | 182500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 18 | 20240522 | 182400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 19 | 20240522 | 182300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 20 | 20240522 | 182200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 21 | 20240522 | 182100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 22 | 20240522 | 182000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 23 | 20240522 | 181900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 24 | 20240522 | 181800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 25 | 20240522 | 181700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 26 | 20240522 | 181600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 27 | 20240522 | 181500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 28 | 20240522 | 181400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 29 | 20240522 | 181300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 30 | 20240522 | 181200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 31 | 20240522 | 181100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 32 | 20240522 | 181000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 33 | 20240522 | 180900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 34 | 20240522 | 180800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 35 | 20240522 | 180700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 36 | 20240522 | 180600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 37 | 20240522 | 180500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 38 | 20240522 | 180400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 39 | 20240522 | 180300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 40 | 20240522 | 180200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 41 | 20240522 | 180100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 42 | 20240522 | 180000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 43 | 20240522 | 175900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 44 | 20240522 | 175800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 45 | 20240522 | 175700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 46 | 20240522 | 175600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 47 | 20240522 | 175500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 48 | 20240522 | 175400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 49 | 20240522 | 175300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 50 | 20240522 | 175200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 51 | 20240522 | 175100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 52 | 20240522 | 175000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 53 | 20240522 | 174900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 54 | 20240522 | 174800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 55 | 20240522 | 174700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 56 | 20240522 | 174600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 57 | 20240522 | 174500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 58 | 20240522 | 174400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 59 | 20240522 | 174300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 60 | 20240522 | 174200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 61 | 20240522 | 174100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 62 | 20240522 | 174000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 63 | 20240522 | 173900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 64 | 20240522 | 173800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 65 | 20240522 | 173700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 66 | 20240522 | 173600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 67 | 20240522 | 173500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 68 | 20240522 | 173400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 69 | 20240522 | 173300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 70 | 20240522 | 173200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 71 | 20240522 | 173100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 72 | 20240522 | 173000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 73 | 20240522 | 172900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 74 | 20240522 | 172800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 75 | 20240522 | 172700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 76 | 20240522 | 172600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 77 | 20240522 | 172500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 78 | 20240522 | 172400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 79 | 20240522 | 172300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 80 | 20240522 | 172200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 81 | 20240522 | 172100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 82 | 20240522 | 172000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 83 | 20240522 | 171900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 84 | 20240522 | 171800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 85 | 20240522 | 171700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 86 | 20240522 | 171600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 87 | 20240522 | 171500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 88 | 20240522 | 171400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 89 | 20240522 | 171300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 90 | 20240522 | 171200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 91 | 20240522 | 171100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 92 | 20240522 | 171000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 93 | 20240522 | 170900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 94 | 20240522 | 170800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 95 | 20240522 | 170700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 96 | 20240522 | 170600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 97 | 20240522 | 170500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 98 | 20240522 | 170400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 99 | 20240522 | 170300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 100 | 20240522 | 170200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 101 | 20240522 | 170100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 102 | 20240522 | 170000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 103 | 20240522 | 165900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 104 | 20240522 | 165800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 105 | 20240522 | 165700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 106 | 20240522 | 165600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 107 | 20240522 | 165500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 108 | 20240522 | 165400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 109 | 20240522 | 165300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 110 | 20240522 | 165200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 111 | 20240522 | 165100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 112 | 20240522 | 165000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 113 | 20240522 | 164900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 114 | 20240522 | 164800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 115 | 20240522 | 164700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 116 | 20240522 | 164600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 117 | 20240522 | 164500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 118 | 20240522 | 164400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 119 | 20240522 | 164300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 120 | 20240522 | 164200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 121 | 20240522 | 164100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 122 | 20240522 | 164000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 123 | 20240522 | 163900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 124 | 20240522 | 163800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 125 | 20240522 | 163700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 126 | 20240522 | 163600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 127 | 20240522 | 163500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 128 | 20240522 | 163400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 129 | 20240522 | 163300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 130 | 20240522 | 163200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 131 | 20240522 | 163100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 132 | 20240522 | 163000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 133 | 20240522 | 162900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 134 | 20240522 | 162800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 135 | 20240522 | 162700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 136 | 20240522 | 162600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 137 | 20240522 | 162500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 138 | 20240522 | 162400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 139 | 20240522 | 162300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 140 | 20240522 | 162200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 141 | 20240522 | 162100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 142 | 20240522 | 162000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 143 | 20240522 | 161900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 144 | 20240522 | 161800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 145 | 20240522 | 161700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 146 | 20240522 | 161600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 147 | 20240522 | 161500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 148 | 20240522 | 161400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 149 | 20240522 | 161300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 150 | 20240522 | 161200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 151 | 20240522 | 161100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 152 | 20240522 | 161000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 153 | 20240522 | 160900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 154 | 20240522 | 160800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 155 | 20240522 | 160700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 156 | 20240522 | 160600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 157 | 20240522 | 160500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 158 | 20240522 | 160400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 159 | 20240522 | 160300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 160 | 20240522 | 160200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 161 | 20240522 | 160100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 162 | 20240522 | 160000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 163 | 20240522 | 155900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 164 | 20240522 | 155800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 165 | 20240522 | 155700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 166 | 20240522 | 155600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 167 | 20240522 | 155500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 168 | 20240522 | 155400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 169 | 20240522 | 155300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 170 | 20240522 | 155200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 171 | 20240522 | 155100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 172 | 20240522 | 155000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 173 | 20240522 | 154900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 174 | 20240522 | 154800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 175 | 20240522 | 154700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 176 | 20240522 | 154600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 177 | 20240522 | 154500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 178 | 20240522 | 154400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 179 | 20240522 | 154300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 180 | 20240522 | 154200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 181 | 20240522 | 154100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 182 | 20240522 | 154000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 183 | 20240522 | 153900 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 184 | 20240522 | 153800 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 185 | 20240522 | 153700 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 186 | 20240522 | 153600 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 187 | 20240522 | 153500 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 188 | 20240522 | 153400 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 189 | 20240522 | 153300 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 190 | 20240522 | 153200 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 191 | 20240522 | 153100 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 0 |
| 192 | 20240522 | 153000 | 1283557810 | 17590 | 17590 | 17590 | 17590 | 634 |
| 193 | 20240522 | 152900 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 194 | 20240522 | 152800 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 195 | 20240522 | 152700 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 196 | 20240522 | 152600 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 197 | 20240522 | 152500 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 198 | 20240522 | 152400 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 199 | 20240522 | 152300 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 200 | 20240522 | 152200 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 201 | 20240522 | 152100 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 202 | 20240522 | 152000 | 1272405750 | 17610 | 17610 | 17610 | 17610 | 0 |
| 203 | 20240522 | 151900 | 1272405750 | 17610 | 17690 | 17690 | 17610 | 67 |
| 204 | 20240522 | 151800 | 1271225380 | 17630 | 17690 | 17690 | 17630 | 110 |
| 205 | 20240522 | 151700 | 1269279780 | 17690 | 17690 | 17690 | 17690 | 61 |
| 206 | 20240522 | 151600 | 1268200690 | 17690 | 17690 | 17690 | 17690 | 23 |
| 207 | 20240522 | 151500 | 1267793820 | 17690 | 17690 | 17690 | 17690 | 173 |
| 208 | 20240522 | 151400 | 1264733450 | 17690 | 17690 | 17690 | 17690 | 68 |
| 209 | 20240522 | 151300 | 1263530530 | 17690 | 17690 | 17690 | 17690 | 77 |
| 210 | 20240522 | 151200 | 1262168400 | 17690 | 17690 | 17690 | 17690 | 16 |
| 211 | 20240522 | 151100 | 1261885360 | 17610 | 17590 | 17610 | 17590 | 250 |
| 212 | 20240522 | 151000 | 1257484930 | 17590 | 17590 | 17590 | 17590 | 1 |
| 213 | 20240522 | 150900 | 1257467340 | 17580 | 17600 | 17600 | 17580 | 175 |
| 214 | 20240522 | 150800 | 1254388310 | 17600 | 17600 | 17600 | 17600 | 0 |
| 215 | 20240522 | 150700 | 1254388310 | 17600 | 17600 | 17600 | 17600 | 152 |
| 216 | 20240522 | 150600 | 1251713110 | 17600 | 17590 | 17600 | 17580 | 284 |
| 217 | 20240522 | 150500 | 1246717150 | 17610 | 17610 | 17610 | 17610 | 1 |
| 218 | 20240522 | 150400 | 1246699540 | 17590 | 17590 | 17590 | 17590 | 0 |
| 219 | 20240522 | 150300 | 1246699540 | 17590 | 17590 | 17600 | 17580 | 476 |
| 220 | 20240522 | 150200 | 1238325870 | 17600 | 17600 | 17600 | 17600 | 124 |
| 221 | 20240522 | 150100 | 1236143470 | 17600 | 17600 | 17600 | 17600 | 0 |
| 222 | 20240522 | 150000 | 1236143470 | 17600 | 17610 | 17610 | 17600 | 193 |
| 223 | 20240522 | 145900 | 1232745040 | 17610 | 17610 | 17620 | 17610 | 258 |
| 224 | 20240522 | 145800 | 1228201300 | 17610 | 17610 | 17610 | 17610 | 50 |
| 225 | 20240522 | 145700 | 1227320800 | 17620 | 17620 | 17620 | 17620 | 208 |
| 226 | 20240522 | 145600 | 1223655840 | 17620 | 17620 | 17620 | 17620 | 0 |
| 227 | 20240522 | 145500 | 1223655840 | 17620 | 17620 | 17620 | 17620 | 60 |
| 228 | 20240522 | 145400 | 1222598640 | 17620 | 17670 | 17670 | 17620 | 242 |
| 229 | 20240522 | 145300 | 1218332100 | 17660 | 17660 | 17660 | 17660 | 71 |
| 230 | 20240522 | 145200 | 1217078240 | 17660 | 17660 | 17660 | 17660 | 100 |
| 231 | 20240522 | 145100 | 1215312240 | 17620 | 17630 | 17630 | 17620 | 171 |
| 232 | 20240522 | 145000 | 1212298550 | 17630 | 17630 | 17630 | 17630 | 1 |
| 233 | 20240522 | 144900 | 1212280920 | 17690 | 17690 | 17690 | 17690 | 24 |
| 234 | 20240522 | 144800 | 1211856360 | 17690 | 17630 | 17690 | 17620 | 262 |
| 235 | 20240522 | 144700 | 1207234800 | 17620 | 17620 | 17620 | 17620 | 0 |
| 236 | 20240522 | 144600 | 1207234800 | 17620 | 17620 | 17620 | 17620 | 0 |
| 237 | 20240522 | 144500 | 1207234800 | 17620 | 17680 | 17680 | 17610 | 315 |
| 238 | 20240522 | 144400 | 1201677240 | 17680 | 17670 | 17680 | 17670 | 58 |
| 239 | 20240522 | 144300 | 1200652370 | 17670 | 17670 | 17670 | 17670 | 0 |
| 240 | 20240522 | 144200 | 1200652370 | 17670 | 17640 | 17680 | 17610 | 1047 |
| 241 | 20240522 | 144100 | 1182206030 | 17640 | 17650 | 17650 | 17640 | 239 |
| 242 | 20240522 | 144000 | 1177989670 | 17660 | 17660 | 17660 | 17660 | 127 |
| 243 | 20240522 | 143900 | 1175746850 | 17700 | 17720 | 17720 | 17690 | 476 |
| 244 | 20240522 | 143800 | 1167319410 | 17750 | 17750 | 17750 | 17750 | 10 |
| 245 | 20240522 | 143700 | 1167141910 | 17700 | 17700 | 17700 | 17700 | 0 |
| 246 | 20240522 | 143600 | 1167141910 | 17700 | 17710 | 17710 | 17700 | 171 |
| 247 | 20240522 | 143500 | 1164114780 | 17760 | 17760 | 17760 | 17760 | 42 |
| 248 | 20240522 | 143400 | 1163368860 | 17700 | 17690 | 17700 | 17690 | 149 |
| 249 | 20240522 | 143300 | 1160731740 | 17640 | 17650 | 17650 | 17640 | 187 |
| 250 | 20240522 | 143200 | 1157432670 | 17700 | 17610 | 17700 | 17610 | 378 |
| 251 | 20240522 | 143100 | 1150769800 | 17610 | 17610 | 17610 | 17610 | 38 |
| 252 | 20240522 | 143000 | 1150100620 | 17610 | 17560 | 17610 | 17560 | 208 |
| 253 | 20240522 | 142900 | 1146447740 | 17560 | 17590 | 17590 | 17560 | 76 |
| 254 | 20240522 | 142800 | 1145112430 | 17590 | 17540 | 17590 | 17540 | 27 |
| 255 | 20240522 | 142700 | 1144638370 | 17540 | 17550 | 17550 | 17540 | 202 |
| 256 | 20240522 | 142600 | 1141093340 | 17580 | 17560 | 17580 | 17560 | 22 |
| 257 | 20240522 | 142500 | 1140706650 | 17550 | 17550 | 17550 | 17550 | 218 |
| 258 | 20240522 | 142400 | 1136880750 | 17550 | 17550 | 17560 | 17550 | 379 |
| 259 | 20240522 | 142300 | 1130229050 | 17550 | 17550 | 17550 | 17550 | 50 |
| 260 | 20240522 | 142200 | 1129351550 | 17550 | 17570 | 17590 | 17550 | 924 |
| 261 | 20240522 | 142100 | 1113121390 | 17570 | 17570 | 17570 | 17570 | 209 |
| 262 | 20240522 | 142000 | 1109449260 | 17600 | 17600 | 17600 | 17600 | 8 |
| 263 | 20240522 | 141900 | 1109308460 | 17570 | 17570 | 17570 | 17570 | 0 |
| 264 | 20240522 | 141800 | 1109308460 | 17570 | 17580 | 17580 | 17570 | 252 |
| 265 | 20240522 | 141700 | 1104878890 | 17610 | 17610 | 17610 | 17610 | 1 |
| 266 | 20240522 | 141600 | 1104861280 | 17600 | 17630 | 17630 | 17600 | 636 |
| 267 | 20240522 | 141500 | 1093656150 | 17620 | 17630 | 17630 | 17620 | 247 |
| 268 | 20240522 | 141400 | 1089302000 | 17630 | 17630 | 17630 | 17630 | 40 |
| 269 | 20240522 | 141300 | 1088596800 | 17650 | 17620 | 17650 | 17620 | 5 |
| 270 | 20240522 | 141200 | 1088508670 | 17620 | 17630 | 17630 | 17620 | 171 |
| 271 | 20240522 | 141100 | 1085494790 | 17700 | 17640 | 17700 | 17640 | 380 |
| 272 | 20240522 | 141000 | 1078787330 | 17640 | 17620 | 17640 | 17620 | 81 |
| 273 | 20240522 | 140900 | 1077359840 | 17620 | 17630 | 17630 | 17620 | 224 |
| 274 | 20240522 | 140800 | 1073412770 | 17640 | 17620 | 17640 | 17620 | 176 |
| 275 | 20240522 | 140700 | 1070309580 | 17610 | 17610 | 17610 | 17600 | 87 |
| 276 | 20240522 | 140600 | 1068778080 | 17640 | 17660 | 17660 | 17640 | 317 |
| 277 | 20240522 | 140500 | 1063184270 | 17690 | 17690 | 17690 | 17690 | 1 |
| 278 | 20240522 | 140400 | 1063166580 | 17650 | 17640 | 17650 | 17640 | 91 |
| 279 | 20240522 | 140300 | 1061560650 | 17610 | 17580 | 17610 | 17570 | 330 |
| 280 | 20240522 | 140200 | 1055757210 | 17600 | 17580 | 17600 | 17580 | 271 |
| 281 | 20240522 | 140100 | 1050992900 | 17570 | 17580 | 17580 | 17570 | 413 |
| 282 | 20240522 | 140000 | 1043733250 | 17580 | 17600 | 17600 | 17580 | 308 |
| 283 | 20240522 | 135900 | 1038317410 | 17580 | 17580 | 17580 | 17580 | 0 |
| 284 | 20240522 | 135800 | 1038317410 | 17580 | 17590 | 17600 | 17580 | 128 |
| 285 | 20240522 | 135700 | 1036066360 | 17570 | 17580 | 17580 | 17570 | 204 |
| 286 | 20240522 | 135600 | 1032481880 | 17580 | 17580 | 17580 | 17580 | 130 |
| 287 | 20240522 | 135500 | 1030196480 | 17560 | 17560 | 17560 | 17560 | 0 |
| 288 | 20240522 | 135400 | 1030196480 | 17560 | 17580 | 17580 | 17560 | 364 |
| 289 | 20240522 | 135300 | 1023800300 | 17580 | 17580 | 17580 | 17580 | 0 |
| 290 | 20240522 | 135200 | 1023800300 | 17580 | 17580 | 17580 | 17580 | 68 |
| 291 | 20240522 | 135100 | 1022604860 | 17570 | 17570 | 17580 | 17570 | 483 |
| 292 | 20240522 | 135000 | 1014117220 | 17570 | 17580 | 17580 | 17570 | 57 |
| 293 | 20240522 | 134900 | 1013115650 | 17570 | 17570 | 17570 | 17570 | 47 |
| 294 | 20240522 | 134800 | 1012289860 | 17570 | 17610 | 17610 | 17570 | 1539 |
| 295 | 20240522 | 134700 | 985205580 | 17610 | 17610 | 17610 | 17610 | 10 |
| 296 | 20240522 | 134600 | 985029480 | 17620 | 17610 | 17620 | 17610 | 210 |
| 297 | 20240522 | 134500 | 981331030 | 17610 | 17620 | 17620 | 17610 | 327 |
| 298 | 20240522 | 134400 | 975569580 | 17620 | 17620 | 17620 | 17620 | 0 |
| 299 | 20240522 | 134300 | 975569580 | 17620 | 17620 | 17620 | 17620 | 83 |
| 300 | 20240522 | 134200 | 974107120 | 17620 | 17650 | 17650 | 17620 | 198 |
| 301 | 20240522 | 134100 | 970614360 | 17660 | 17650 | 17660 | 17650 | 37 |
| 302 | 20240522 | 134000 | 969961300 | 17650 | 17650 | 17650 | 17650 | 8 |
| 303 | 20240522 | 133900 | 969820100 | 17620 | 17650 | 17650 | 17620 | 234 |
| 304 | 20240522 | 133800 | 965696750 | 17620 | 17620 | 17620 | 17620 | 0 |
| 305 | 20240522 | 133700 | 965696750 | 17620 | 17620 | 17620 | 17620 | 72 |
| 306 | 20240522 | 133600 | 964428110 | 17620 | 17620 | 17690 | 17620 | 242 |
| 307 | 20240522 | 133500 | 960162530 | 17660 | 17660 | 17660 | 17660 | 0 |
| 308 | 20240522 | 133400 | 960162530 | 17660 | 17620 | 17660 | 17620 | 194 |
| 309 | 20240522 | 133300 | 956742920 | 17620 | 17620 | 17640 | 17610 | 312 |
| 310 | 20240522 | 133200 | 951245450 | 17620 | 17620 | 17620 | 17620 | 2 |
| 311 | 20240522 | 133100 | 951210210 | 17620 | 17620 | 17620 | 17620 | 132 |
| 312 | 20240522 | 133000 | 948884370 | 17620 | 17630 | 17640 | 17620 | 402 |
| 313 | 20240522 | 132900 | 941798470 | 17630 | 17640 | 17640 | 17630 | 45 |
| 314 | 20240522 | 132800 | 941004760 | 17640 | 17710 | 17710 | 17640 | 812 |
| 315 | 20240522 | 132700 | 926647880 | 17710 | 17720 | 17730 | 17690 | 710 |
| 316 | 20240522 | 132600 | 914074230 | 17730 | 17730 | 17730 | 17730 | 2 |
| 317 | 20240522 | 132500 | 914038770 | 17720 | 17720 | 17720 | 17720 | 59 |
| 318 | 20240522 | 132400 | 912993290 | 17720 | 17780 | 17780 | 17720 | 1393 |
| 319 | 20240522 | 132300 | 888274530 | 17780 | 17790 | 17790 | 17780 | 197 |
| 320 | 20240522 | 132200 | 884770360 | 17790 | 17790 | 17790 | 17790 | 99 |
| 321 | 20240522 | 132100 | 883009150 | 17790 | 17810 | 17810 | 17790 | 221 |
| 322 | 20240522 | 132000 | 879073650 | 17830 | 17830 | 17830 | 17830 | 8 |
| 323 | 20240522 | 131900 | 878931010 | 17830 | 17830 | 17830 | 17830 | 101 |
| 324 | 20240522 | 131800 | 877130180 | 17810 | 17820 | 17820 | 17810 | 350 |
| 325 | 20240522 | 131700 | 870894670 | 17810 | 17810 | 17810 | 17810 | 0 |
| 326 | 20240522 | 131600 | 870894670 | 17810 | 17810 | 17810 | 17810 | 0 |
| 327 | 20240522 | 131500 | 870894670 | 17810 | 17790 | 17810 | 17790 | 263 |
| 328 | 20240522 | 131400 | 866214800 | 17790 | 17800 | 17810 | 17790 | 29 |
| 329 | 20240522 | 131300 | 865698500 | 17790 | 17790 | 17790 | 17790 | 0 |
| 330 | 20240522 | 131200 | 865698500 | 17790 | 17790 | 17790 | 17790 | 231 |
| 331 | 20240522 | 131100 | 861589010 | 17790 | 17790 | 17790 | 17790 | 0 |
| 332 | 20240522 | 131000 | 861589010 | 17790 | 17790 | 17790 | 17790 | 0 |
| 333 | 20240522 | 130900 | 861589010 | 17790 | 17790 | 17820 | 17790 | 274 |
| 334 | 20240522 | 130800 | 856713590 | 17790 | 17790 | 17790 | 17790 | 146 |
| 335 | 20240522 | 130700 | 854116250 | 17810 | 17790 | 17810 | 17790 | 13 |
| 336 | 20240522 | 130600 | 853884800 | 17790 | 17790 | 17790 | 17790 | 233 |
| 337 | 20240522 | 130500 | 849739730 | 17790 | 17790 | 17790 | 17790 | 0 |
| 338 | 20240522 | 130400 | 849739730 | 17790 | 17790 | 17800 | 17790 | 130 |
| 339 | 20240522 | 130300 | 847426860 | 17790 | 17800 | 17800 | 17790 | 235 |
| 340 | 20240522 | 130200 | 843244430 | 17800 | 17800 | 17800 | 17800 | 4 |
| 341 | 20240522 | 130100 | 843173230 | 17800 | 17800 | 17800 | 17800 | 0 |
| 342 | 20240522 | 130000 | 843173230 | 17800 | 17800 | 17820 | 17800 | 228 |
| 343 | 20240522 | 125900 | 839114450 | 17830 | 17830 | 17830 | 17830 | 1 |
| 344 | 20240522 | 125800 | 839096620 | 17800 | 17810 | 17810 | 17800 | 90 |
| 345 | 20240522 | 125700 | 837493970 | 17800 | 17820 | 17820 | 17800 | 332 |
| 346 | 20240522 | 125600 | 831580680 | 17810 | 17810 | 17810 | 17810 | 0 |
| 347 | 20240522 | 125500 | 831580680 | 17810 | 17810 | 17810 | 17810 | 0 |
| 348 | 20240522 | 125400 | 831580680 | 17810 | 17860 | 17860 | 17810 | 1298 |
| 349 | 20240522 | 125300 | 808436230 | 17860 | 17860 | 17860 | 17860 | 0 |
| 350 | 20240522 | 125200 | 808436230 | 17860 | 17860 | 17860 | 17860 | 24 |
| 351 | 20240522 | 125100 | 808007590 | 17860 | 17850 | 17860 | 17850 | 240 |
| 352 | 20240522 | 125000 | 803723360 | 17850 | 17850 | 17850 | 17850 | 0 |
| 353 | 20240522 | 124900 | 803723360 | 17850 | 17850 | 17850 | 17850 | 0 |
| 354 | 20240522 | 124800 | 803723360 | 17850 | 17850 | 17850 | 17850 | 235 |
| 355 | 20240522 | 124700 | 799528610 | 17860 | 17860 | 17860 | 17860 | 3 |
| 356 | 20240522 | 124600 | 799475030 | 17850 | 17850 | 17850 | 17850 | 1 |
| 357 | 20240522 | 124500 | 799457180 | 17850 | 17860 | 17860 | 17850 | 206 |
| 358 | 20240522 | 124400 | 795779440 | 17860 | 17860 | 17860 | 17860 | 13 |
| 359 | 20240522 | 124300 | 795547260 | 17860 | 17860 | 17860 | 17860 | 0 |
| 360 | 20240522 | 124200 | 795547260 | 17860 | 17870 | 17870 | 17860 | 212 |
| 361 | 20240522 | 124100 | 791760120 | 17870 | 17870 | 17870 | 17870 | 10 |
| 362 | 20240522 | 124000 | 791581420 | 17870 | 17860 | 17870 | 17860 | 47 |
| 363 | 20240522 | 123900 | 790741880 | 17860 | 17880 | 17880 | 17860 | 165 |
| 364 | 20240522 | 123800 | 787794150 | 17890 | 17890 | 17890 | 17890 | 1 |
| 365 | 20240522 | 123700 | 787776260 | 17880 | 17880 | 17880 | 17880 | 4 |
| 366 | 20240522 | 123600 | 787704740 | 17860 | 17870 | 17870 | 17860 | 212 |
| 367 | 20240522 | 123500 | 783918090 | 17870 | 17870 | 17870 | 17870 | 14 |
| 368 | 20240522 | 123400 | 783667910 | 17870 | 17860 | 17870 | 17860 | 33 |
| 369 | 20240522 | 123300 | 783078360 | 17860 | 17860 | 17860 | 17860 | 209 |
| 370 | 20240522 | 123200 | 779345620 | 17860 | 17860 | 17860 | 17860 | 0 |
| 371 | 20240522 | 123100 | 779345620 | 17860 | 17860 | 17860 | 17860 | 94 |
| 372 | 20240522 | 123000 | 777666780 | 17860 | 17850 | 17860 | 17850 | 244 |
| 373 | 20240522 | 122900 | 773311130 | 17850 | 17850 | 17850 | 17850 | 3 |
| 374 | 20240522 | 122800 | 773257580 | 17850 | 17850 | 17850 | 17850 | 48 |
| 375 | 20240522 | 122700 | 772400780 | 17850 | 17870 | 17870 | 17850 | 167 |
| 376 | 20240522 | 122600 | 769418040 | 17880 | 17870 | 17880 | 17870 | 50 |
| 377 | 20240522 | 122500 | 768524090 | 17880 | 17870 | 17880 | 17870 | 46 |
| 378 | 20240522 | 122400 | 767702060 | 17870 | 17870 | 17880 | 17870 | 249 |
| 379 | 20240522 | 122300 | 763252080 | 17880 | 17880 | 17880 | 17880 | 50 |
| 380 | 20240522 | 122200 | 762358080 | 17870 | 17870 | 17870 | 17870 | 1 |
| 381 | 20240522 | 122100 | 762340210 | 17870 | 17870 | 17870 | 17870 | 172 |
| 382 | 20240522 | 122000 | 759266570 | 17880 | 17880 | 17880 | 17880 | 86 |
| 383 | 20240522 | 121900 | 757728890 | 17870 | 17870 | 17870 | 17870 | 0 |
| 384 | 20240522 | 121800 | 757728890 | 17870 | 17870 | 17870 | 17860 | 261 |
| 385 | 20240522 | 121700 | 753067000 | 17880 | 17870 | 17880 | 17870 | 31 |
| 386 | 20240522 | 121600 | 752512880 | 17860 | 17860 | 17860 | 17860 | 125 |
| 387 | 20240522 | 121500 | 750280380 | 17860 | 17860 | 17860 | 17850 | 174 |
| 388 | 20240522 | 121400 | 747173100 | 17870 | 17860 | 17870 | 17860 | 21 |
| 389 | 20240522 | 121300 | 746798030 | 17860 | 17860 | 17860 | 17860 | 0 |
| 390 | 20240522 | 121200 | 746798030 | 17860 | 17850 | 17860 | 17850 | 180 |
| 391 | 20240522 | 121100 | 743584950 | 17880 | 17880 | 17880 | 17880 | 0 |
| 392 | 20240522 | 121000 | 743584950 | 17880 | 17880 | 17880 | 17880 | 18 |
| 393 | 20240522 | 120900 | 743263110 | 17850 | 17860 | 17860 | 17850 | 172 |
| 394 | 20240522 | 120800 | 740192030 | 17850 | 17850 | 17850 | 17850 | 0 |
| 395 | 20240522 | 120700 | 740192030 | 17850 | 17850 | 17850 | 17850 | 0 |
| 396 | 20240522 | 120600 | 740192030 | 17850 | 17860 | 17860 | 17850 | 172 |
| 397 | 20240522 | 120500 | 737121030 | 17900 | 17900 | 17900 | 17870 | 33 |
| 398 | 20240522 | 120400 | 736530360 | 17890 | 17850 | 17890 | 17850 | 292 |
| 399 | 20240522 | 120300 | 731315480 | 17880 | 17880 | 17880 | 17880 | 79 |
| 400 | 20240522 | 120200 | 729902960 | 17890 | 17890 | 17890 | 17890 | 10 |
| 401 | 20240522 | 120100 | 729724060 | 17880 | 17880 | 17880 | 17880 | 35 |
| 402 | 20240522 | 120000 | 729098260 | 17880 | 17850 | 17880 | 17850 | 197 |
| 403 | 20240522 | 115900 | 725581060 | 17850 | 17850 | 17850 | 17850 | 115 |
| 404 | 20240522 | 115800 | 723528310 | 17850 | 17850 | 17850 | 17850 | 8 |
| 405 | 20240522 | 115700 | 723385510 | 17850 | 17860 | 17860 | 17850 | 176 |
| 406 | 20240522 | 115600 | 720243750 | 17850 | 17850 | 17850 | 17850 | 0 |
| 407 | 20240522 | 115500 | 720243750 | 17850 | 17850 | 17850 | 17850 | 0 |
| 408 | 20240522 | 115400 | 720243750 | 17850 | 17870 | 17870 | 17850 | 202 |
| 409 | 20240522 | 115300 | 716635650 | 17870 | 17870 | 17870 | 17870 | 16 |
| 410 | 20240522 | 115200 | 716349730 | 17870 | 17870 | 17870 | 17870 | 64 |
| 411 | 20240522 | 115100 | 715206050 | 17870 | 17870 | 17870 | 17870 | 233 |
| 412 | 20240522 | 115000 | 711042340 | 17880 | 17870 | 17880 | 17870 | 164 |
| 413 | 20240522 | 114900 | 708111020 | 17870 | 17870 | 17870 | 17870 | 0 |
| 414 | 20240522 | 114800 | 708111020 | 17870 | 17870 | 17870 | 17870 | 173 |
| 415 | 20240522 | 114700 | 705019510 | 17890 | 17890 | 17890 | 17890 | 0 |
| 416 | 20240522 | 114600 | 705019510 | 17890 | 17890 | 17890 | 17890 | 1 |
| 417 | 20240522 | 114500 | 705001620 | 17870 | 17880 | 17880 | 17870 | 173 |
| 418 | 20240522 | 114400 | 701908980 | 17900 | 17900 | 17900 | 17900 | 0 |
| 419 | 20240522 | 114300 | 701908980 | 17900 | 17900 | 17900 | 17900 | 54 |
| 420 | 20240522 | 114200 | 700942380 | 17900 | 17870 | 17900 | 17870 | 197 |
| 421 | 20240522 | 114100 | 697421240 | 17870 | 17870 | 17870 | 17870 | 0 |
| 422 | 20240522 | 114000 | 697421240 | 17870 | 17870 | 17870 | 17870 | 100 |
| 423 | 20240522 | 113900 | 695634240 | 17870 | 17870 | 17870 | 17870 | 194 |
| 424 | 20240522 | 113800 | 692167460 | 17900 | 17900 | 17900 | 17900 | 26 |
| 425 | 20240522 | 113700 | 691702060 | 17900 | 17900 | 17900 | 17900 | 22 |
| 426 | 20240522 | 113600 | 691308260 | 17870 | 17940 | 17940 | 17870 | 1140 |
| 427 | 20240522 | 113500 | 670911540 | 17940 | 17950 | 17950 | 17940 | 119 |
| 428 | 20240522 | 113400 | 668775570 | 17940 | 17950 | 17950 | 17940 | 701 |
| 429 | 20240522 | 113300 | 656197480 | 17950 | 17950 | 17950 | 17950 | 208 |
| 430 | 20240522 | 113200 | 652463880 | 17950 | 17950 | 17950 | 17950 | 0 |
| 431 | 20240522 | 113100 | 652463880 | 17950 | 17950 | 17950 | 17950 | 30 |
| 432 | 20240522 | 113000 | 651925380 | 17950 | 17960 | 17960 | 17950 | 221 |
| 433 | 20240522 | 112900 | 647957070 | 17960 | 17960 | 17960 | 17960 | 55 |
| 434 | 20240522 | 112800 | 646969270 | 17960 | 17960 | 17960 | 17960 | 0 |
| 435 | 20240522 | 112700 | 646969270 | 17960 | 17990 | 17990 | 17960 | 370 |
| 436 | 20240522 | 112600 | 640314430 | 17990 | 17990 | 17990 | 17990 | 6 |
| 437 | 20240522 | 112500 | 640206490 | 18000 | 18000 | 18000 | 18000 | 53 |
| 438 | 20240522 | 112400 | 639252490 | 18000 | 17980 | 18000 | 17980 | 246 |
| 439 | 20240522 | 112300 | 634828600 | 17980 | 17980 | 17980 | 17980 | 20 |
| 440 | 20240522 | 112200 | 634469000 | 17980 | 17980 | 17980 | 17980 | 0 |
| 441 | 20240522 | 112100 | 634469000 | 17980 | 17980 | 17980 | 17980 | 175 |
| 442 | 20240522 | 112000 | 631322500 | 18000 | 18000 | 18000 | 18000 | 3 |
| 443 | 20240522 | 111900 | 631268500 | 18000 | 17970 | 18000 | 17970 | 1962 |
| 444 | 20240522 | 111800 | 595963920 | 17940 | 17940 | 17960 | 17940 | 758 |
| 445 | 20240522 | 111700 | 582353720 | 17960 | 17960 | 17960 | 17960 | 43 |
| 446 | 20240522 | 111600 | 581581440 | 17960 | 17950 | 17960 | 17950 | 79 |
| 447 | 20240522 | 111500 | 580162620 | 17960 | 17960 | 17960 | 17940 | 562 |
| 448 | 20240522 | 111400 | 570076420 | 17960 | 17960 | 17960 | 17960 | 35 |
| 449 | 20240522 | 111300 | 569447820 | 17960 | 17960 | 17960 | 17960 | 100 |
| 450 | 20240522 | 111200 | 567651820 | 17960 | 17940 | 17960 | 17940 | 203 |
| 451 | 20240522 | 111100 | 564009400 | 17960 | 17970 | 17970 | 17940 | 228 |
| 452 | 20240522 | 111000 | 559916530 | 17970 | 17970 | 17970 | 17970 | 31 |
| 453 | 20240522 | 110900 | 559359460 | 17960 | 17970 | 17970 | 17960 | 196 |
| 454 | 20240522 | 110800 | 555837730 | 17970 | 17970 | 17970 | 17970 | 48 |
| 455 | 20240522 | 110700 | 554975170 | 17970 | 17880 | 17980 | 17880 | 252 |
| 456 | 20240522 | 110600 | 550460130 | 17880 | 17930 | 17930 | 17880 | 210 |
| 457 | 20240522 | 110500 | 546697210 | 17950 | 17950 | 17950 | 17930 | 288 |
| 458 | 20240522 | 110400 | 541527670 | 17950 | 17940 | 17990 | 17940 | 2132 |
| 459 | 20240522 | 110300 | 503237750 | 17940 | 17930 | 17940 | 17930 | 349 |
| 460 | 20240522 | 110200 | 496978940 | 17930 | 17910 | 17930 | 17900 | 1475 |
| 461 | 20240522 | 110100 | 470555240 | 17910 | 17900 | 17910 | 17900 | 1111 |
| 462 | 20240522 | 110000 | 450664230 | 17900 | 17890 | 17900 | 17880 | 185 |
| 463 | 20240522 | 105900 | 447356100 | 17910 | 17910 | 17910 | 17910 | 0 |
| 464 | 20240522 | 105800 | 447356100 | 17910 | 17900 | 17910 | 17900 | 1267 |
| 465 | 20240522 | 105700 | 424675970 | 17900 | 17880 | 17900 | 17850 | 1369 |
| 466 | 20240522 | 105600 | 400192020 | 17880 | 17880 | 17880 | 17880 | 0 |
| 467 | 20240522 | 105500 | 400192020 | 17880 | 17860 | 17880 | 17860 | 61 |
| 468 | 20240522 | 105400 | 399101400 | 17860 | 17870 | 17880 | 17860 | 203 |
| 469 | 20240522 | 105300 | 395473970 | 17870 | 17870 | 17870 | 17870 | 0 |
| 470 | 20240522 | 105200 | 395473970 | 17870 | 17870 | 17870 | 17870 | 290 |
| 471 | 20240522 | 105100 | 390291670 | 17850 | 17850 | 17860 | 17850 | 219 |
| 472 | 20240522 | 105000 | 386382510 | 17870 | 17870 | 17870 | 17850 | 65 |
| 473 | 20240522 | 104900 | 385221200 | 17870 | 17870 | 17870 | 17870 | 86 |
| 474 | 20240522 | 104800 | 383684380 | 17850 | 17860 | 17860 | 17850 | 175 |
| 475 | 20240522 | 104700 | 380559740 | 17870 | 17870 | 17870 | 17850 | 31 |
| 476 | 20240522 | 104600 | 380006230 | 17850 | 17870 | 17870 | 17850 | 26 |
| 477 | 20240522 | 104500 | 379541910 | 17850 | 17860 | 17860 | 17850 | 195 |
| 478 | 20240522 | 104400 | 376059850 | 17860 | 17860 | 17870 | 17860 | 152 |
| 479 | 20240522 | 104300 | 373344560 | 17860 | 17860 | 17860 | 17860 | 10 |
| 480 | 20240522 | 104200 | 373165960 | 17860 | 17830 | 17860 | 17820 | 227 |
| 481 | 20240522 | 104100 | 369118640 | 17810 | 17810 | 17810 | 17810 | 0 |
| 482 | 20240522 | 104000 | 369118640 | 17810 | 17810 | 17810 | 17810 | 0 |
| 483 | 20240522 | 103900 | 369118640 | 17810 | 17820 | 17820 | 17810 | 173 |
| 484 | 20240522 | 103800 | 366036110 | 17860 | 17860 | 17860 | 17860 | 55 |
| 485 | 20240522 | 103700 | 365053810 | 17860 | 17860 | 17860 | 17860 | 114 |
| 486 | 20240522 | 103600 | 363017770 | 17820 | 17790 | 17820 | 17790 | 395 |
| 487 | 20240522 | 103500 | 355987000 | 17790 | 17790 | 17790 | 17790 | 6 |
| 488 | 20240522 | 103400 | 355880260 | 17790 | 17790 | 17790 | 17790 | 54 |
| 489 | 20240522 | 103300 | 354919600 | 17790 | 17820 | 17820 | 17790 | 206 |
| 490 | 20240522 | 103200 | 351251890 | 17820 | 17820 | 17820 | 17820 | 0 |
| 491 | 20240522 | 103100 | 351251890 | 17820 | 17800 | 17820 | 17800 | 746 |
| 492 | 20240522 | 103000 | 337966160 | 17790 | 17800 | 17800 | 17790 | 238 |
| 493 | 20240522 | 102900 | 333730480 | 17810 | 17800 | 17810 | 17800 | 38 |
| 494 | 20240522 | 102800 | 333054070 | 17800 | 17800 | 17800 | 17800 | 26 |
| 495 | 20240522 | 102700 | 332591270 | 17820 | 17830 | 17830 | 17810 | 304 |
| 496 | 20240522 | 102600 | 327174560 | 17870 | 17860 | 17870 | 17830 | 565 |
| 497 | 20240522 | 102500 | 317093090 | 17870 | 17850 | 17870 | 17840 | 1110 |
| 498 | 20240522 | 102400 | 297279560 | 17850 | 17800 | 17850 | 17800 | 342 |
| 499 | 20240522 | 102300 | 291185500 | 17800 | 17800 | 17800 | 17800 | 5 |
| 500 | 20240522 | 102200 | 291096500 | 17830 | 17830 | 17830 | 17830 | 1 |
| 501 | 20240522 | 102100 | 291078670 | 17830 | 17800 | 17830 | 17790 | 245 |
| 502 | 20240522 | 102000 | 286715630 | 17830 | 17830 | 17830 | 17830 | 83 |
| 503 | 20240522 | 101900 | 285235740 | 17800 | 17800 | 17800 | 17800 | 0 |
| 504 | 20240522 | 101800 | 285235740 | 17800 | 17840 | 17840 | 17790 | 315 |
| 505 | 20240522 | 101700 | 279629080 | 17800 | 17800 | 17800 | 17800 | 369 |
| 506 | 20240522 | 101600 | 273060880 | 17800 | 17800 | 17800 | 17800 | 98 |
| 507 | 20240522 | 101500 | 271316480 | 17810 | 17830 | 17830 | 17810 | 101 |
| 508 | 20240522 | 101400 | 269516750 | 17830 | 17820 | 17830 | 17820 | 26 |
| 509 | 20240522 | 101300 | 269053210 | 17820 | 17820 | 17820 | 17820 | 54 |
| 510 | 20240522 | 101200 | 268090930 | 17820 | 17820 | 17830 | 17790 | 1074 |
| 511 | 20240522 | 101100 | 248958590 | 17820 | 17830 | 17830 | 17820 | 4 |
| 512 | 20240522 | 101000 | 248887280 | 17820 | 17820 | 17820 | 17820 | 46 |
| 513 | 20240522 | 100900 | 248067560 | 17830 | 17830 | 17830 | 17820 | 230 |
| 514 | 20240522 | 100800 | 243967850 | 17830 | 17830 | 17830 | 17830 | 3 |
| 515 | 20240522 | 100700 | 243914360 | 17820 | 17820 | 17820 | 17820 | 0 |
| 516 | 20240522 | 100600 | 243914360 | 17820 | 17830 | 17830 | 17820 | 184 |
| 517 | 20240522 | 100500 | 240634270 | 17820 | 17820 | 17820 | 17820 | 0 |
| 518 | 20240522 | 100400 | 240634270 | 17820 | 17820 | 17820 | 17820 | 0 |
| 519 | 20240522 | 100300 | 240634270 | 17820 | 17820 | 17820 | 17820 | 179 |
| 520 | 20240522 | 100200 | 237444490 | 17820 | 17820 | 17820 | 17820 | 0 |
| 521 | 20240522 | 100100 | 237444490 | 17820 | 17820 | 17820 | 17820 | 48 |
| 522 | 20240522 | 100000 | 236589130 | 17820 | 17830 | 17830 | 17820 | 186 |
| 523 | 20240522 | 095900 | 233273000 | 17830 | 17830 | 17830 | 17830 | 311 |
| 524 | 20240522 | 095800 | 227727870 | 17830 | 17870 | 17870 | 17830 | 206 |
| 525 | 20240522 | 095700 | 224050650 | 17870 | 17870 | 17870 | 17870 | 27 |
| 526 | 20240522 | 095600 | 223568160 | 17830 | 17840 | 17840 | 17830 | 286 |
| 527 | 20240522 | 095500 | 218467240 | 17870 | 17880 | 17880 | 17850 | 362 |
| 528 | 20240522 | 095400 | 212002090 | 17870 | 17870 | 17870 | 17870 | 0 |
| 529 | 20240522 | 095300 | 212002090 | 17870 | 17870 | 17870 | 17870 | 9 |
| 530 | 20240522 | 095200 | 211841260 | 17890 | 17880 | 17890 | 17880 | 267 |
| 531 | 20240522 | 095100 | 207067150 | 17880 | 17890 | 17890 | 17880 | 150 |
| 532 | 20240522 | 095000 | 204384050 | 17890 | 17890 | 17890 | 17890 | 10 |
| 533 | 20240522 | 094900 | 204205150 | 17890 | 17880 | 17890 | 17880 | 49 |
| 534 | 20240522 | 094800 | 203329000 | 17880 | 17880 | 17880 | 17880 | 0 |
| 535 | 20240522 | 094700 | 203329000 | 17880 | 17880 | 17880 | 17880 | 26 |
| 536 | 20240522 | 094600 | 202864120 | 17900 | 17850 | 17900 | 17850 | 623 |
| 537 | 20240522 | 094500 | 191723090 | 17840 | 17840 | 17850 | 17840 | 13 |
| 538 | 20240522 | 094400 | 191491160 | 17850 | 17850 | 17850 | 17850 | 51 |
| 539 | 20240522 | 094300 | 190580810 | 17850 | 17860 | 17860 | 17850 | 6 |
| 540 | 20240522 | 094200 | 190473660 | 17860 | 17810 | 17870 | 17810 | 36 |
| 541 | 20240522 | 094100 | 189832090 | 17810 | 17790 | 17810 | 17790 | 84 |
| 542 | 20240522 | 094000 | 188337040 | 17790 | 17800 | 17800 | 17790 | 91 |
| 543 | 20240522 | 093900 | 186717850 | 17800 | 17810 | 17810 | 17800 | 7 |
| 544 | 20240522 | 093800 | 186593230 | 17790 | 17810 | 17810 | 17790 | 157 |
| 545 | 20240522 | 093700 | 183798630 | 17820 | 17820 | 17820 | 17820 | 0 |
| 546 | 20240522 | 093600 | 183798630 | 17820 | 17840 | 17840 | 17820 | 438 |
| 547 | 20240522 | 093500 | 175987790 | 17850 | 17850 | 17880 | 17850 | 84 |
| 548 | 20240522 | 093400 | 174488360 | 17890 | 17890 | 17890 | 17890 | 0 |
| 549 | 20240522 | 093300 | 174488360 | 17890 | 17890 | 17890 | 17890 | 1 |
| 550 | 20240522 | 093200 | 174470470 | 17890 | 17890 | 17890 | 17890 | 0 |
| 551 | 20240522 | 093100 | 174470470 | 17890 | 17890 | 17890 | 17890 | 3 |
| 552 | 20240522 | 093000 | 174416800 | 17890 | 17890 | 17890 | 17890 | 304 |
| 553 | 20240522 | 092900 | 168978240 | 17890 | 17840 | 17890 | 17840 | 226 |
| 554 | 20240522 | 092800 | 164945400 | 17840 | 17830 | 17840 | 17830 | 15 |
| 555 | 20240522 | 092700 | 164677850 | 17840 | 17840 | 17840 | 17840 | 145 |
| 556 | 20240522 | 092600 | 162091050 | 17900 | 17900 | 17900 | 17900 | 147 |
| 557 | 20240522 | 092500 | 159459750 | 17900 | 17860 | 17900 | 17860 | 131 |
| 558 | 20240522 | 092400 | 157118960 | 17860 | 17830 | 17890 | 17830 | 989 |
| 559 | 20240522 | 092300 | 139455740 | 17840 | 17860 | 17860 | 17840 | 161 |
| 560 | 20240522 | 092200 | 136580860 | 17860 | 17860 | 17860 | 17860 | 4 |
| 561 | 20240522 | 092100 | 136509420 | 17860 | 17860 | 17860 | 17860 | 9 |
| 562 | 20240522 | 092000 | 136348680 | 17860 | 17900 | 17900 | 17860 | 133 |
| 563 | 20240522 | 091900 | 133969350 | 17910 | 17840 | 17910 | 17840 | 466 |
| 564 | 20240522 | 091800 | 125641190 | 17850 | 17820 | 17910 | 17820 | 2936 |
| 565 | 20240522 | 091700 | 73200780 | 17820 | 17770 | 17820 | 17770 | 847 |
| 566 | 20240522 | 091600 | 58129770 | 17780 | 17710 | 17780 | 17690 | 1385 |
| 567 | 20240522 | 091500 | 33591950 | 17720 | 17700 | 17720 | 17700 | 275 |
| 568 | 20240522 | 091400 | 28720650 | 17700 | 17700 | 17700 | 17700 | 4 |
| 569 | 20240522 | 091300 | 28649850 | 17700 | 17700 | 17710 | 17700 | 77 |
| 570 | 20240522 | 091200 | 27286940 | 17670 | 17680 | 17690 | 17670 | 258 |
| 571 | 20240522 | 091100 | 22727110 | 17670 | 17650 | 17670 | 17650 | 111 |
| 572 | 20240522 | 091000 | 20766940 | 17640 | 17640 | 17640 | 17640 | 100 |
| 573 | 20240522 | 090900 | 19002940 | 17640 | 17640 | 17640 | 17640 | 53 |
| 574 | 20240522 | 090800 | 18068020 | 17640 | 17640 | 17640 | 17640 | 3 |
| 575 | 20240522 | 090700 | 18015100 | 17640 | 17640 | 17640 | 17610 | 364 |
| 576 | 20240522 | 090600 | 11597600 | 17640 | 17640 | 17640 | 17640 | 57 |
| 577 | 20240522 | 090500 | 10592120 | 17640 | 17700 | 17700 | 17630 | 236 |
| 578 | 20240522 | 090400 | 6430950 | 17630 | 17710 | 17710 | 17620 | 28 |
| 579 | 20240522 | 090300 | 5936640 | 17710 | 17620 | 17710 | 17620 | 53 |
| 580 | 20240522 | 090200 | 4998190 | 17720 | 17630 | 17720 | 17620 | 74 |
| 581 | 20240522 | 090100 | 3691960 | 17720 | 17720 | 17720 | 17720 | 80 |
| 582 | 20240522 | 090000 | 2274360 | 17620 | 17600 | 17740 | 17600 | 127 |