28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 184500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 3 | 20240522 | 184400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240522 | 184300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240522 | 184200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240522 | 184100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240522 | 184000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240522 | 183900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240522 | 183800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240522 | 183700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240522 | 183600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240522 | 183500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240522 | 183400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240522 | 183300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240522 | 183200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240522 | 183100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240522 | 183000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240522 | 182900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240522 | 182800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240522 | 182700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240522 | 182600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240522 | 182500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240522 | 182400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240522 | 182300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240522 | 182200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240522 | 182100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240522 | 182000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240522 | 181900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240522 | 181800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240522 | 181700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240522 | 181600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240522 | 181500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 33 | 20240522 | 181400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240522 | 181300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240522 | 181200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240522 | 181100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240522 | 181000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240522 | 180900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240522 | 180800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240522 | 180700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240522 | 180600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240522 | 180500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240522 | 180400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240522 | 180300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240522 | 180200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240522 | 180100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240522 | 180000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240522 | 175900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240522 | 175800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240522 | 175700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240522 | 175600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240522 | 175500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240522 | 175400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240522 | 175300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240522 | 175200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240522 | 175100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240522 | 175000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240522 | 174900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240522 | 174800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240522 | 174700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240522 | 174600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240522 | 174500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 63 | 20240522 | 174400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240522 | 174300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240522 | 174200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240522 | 174100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240522 | 174000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240522 | 173900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240522 | 173800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240522 | 173700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240522 | 173600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240522 | 173500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240522 | 173400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240522 | 173300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240522 | 173200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240522 | 173100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240522 | 173000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240522 | 172900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240522 | 172800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240522 | 172700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240522 | 172600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240522 | 172500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240522 | 172400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240522 | 172300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240522 | 172200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240522 | 172100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240522 | 172000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240522 | 171900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240522 | 171800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240522 | 171700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240522 | 171600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240522 | 171500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 93 | 20240522 | 171400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240522 | 171300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240522 | 171200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240522 | 171100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240522 | 171000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240522 | 170900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240522 | 170800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240522 | 170700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240522 | 170600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240522 | 170500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240522 | 170400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240522 | 170300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240522 | 170200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240522 | 170100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240522 | 170000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240522 | 165900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240522 | 165800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240522 | 165700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240522 | 165600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240522 | 165500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240522 | 165400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240522 | 165300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240522 | 165200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240522 | 165100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240522 | 165000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240522 | 164900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240522 | 164800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240522 | 164700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240522 | 164600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240522 | 164500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 123 | 20240522 | 164400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240522 | 164300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240522 | 164200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240522 | 164100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240522 | 164000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240522 | 163900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240522 | 163800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240522 | 163700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240522 | 163600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240522 | 163500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240522 | 163400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240522 | 163300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240522 | 163200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240522 | 163100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240522 | 163000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240522 | 162900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240522 | 162800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240522 | 162700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240522 | 162600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240522 | 162500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240522 | 162400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240522 | 162300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240522 | 162200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240522 | 162100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240522 | 162000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240522 | 161900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240522 | 161800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240522 | 161700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240522 | 161600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240522 | 161500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 153 | 20240522 | 161400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240522 | 161300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240522 | 161200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240522 | 161100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240522 | 161000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240522 | 160900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240522 | 160800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240522 | 160700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240522 | 160600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240522 | 160500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240522 | 160400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240522 | 160300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240522 | 160200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240522 | 160100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240522 | 160000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240522 | 155900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240522 | 155800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240522 | 155700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240522 | 155600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240522 | 155500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240522 | 155400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240522 | 155300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240522 | 155200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240522 | 155100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240522 | 155000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240522 | 154900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240522 | 154800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240522 | 154700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240522 | 154600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240522 | 154500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 183 | 20240522 | 154400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240522 | 154300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240522 | 154200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240522 | 154100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240522 | 154000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240522 | 153900 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240522 | 153800 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240522 | 153700 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240522 | 153600 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240522 | 153500 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240522 | 153400 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240522 | 153300 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240522 | 153200 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240522 | 153100 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240522 | 153000 | 1116755210 | 5680 | 5680 | 5680 | 5680 | 5789 |
| 198 | 20240522 | 152900 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20240522 | 152800 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20240522 | 152700 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20240522 | 152600 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20240522 | 152500 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20240522 | 152400 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20240522 | 152300 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20240522 | 152200 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20240522 | 152100 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20240522 | 152000 | 1083873690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20240522 | 151900 | 1083873690 | 5690 | 5680 | 5690 | 5680 | 177 |
| 209 | 20240522 | 151800 | 1082868300 | 5680 | 5680 | 5690 | 5680 | 1256 |
| 210 | 20240522 | 151700 | 1075729220 | 5680 | 5690 | 5690 | 5680 | 143 |
| 211 | 20240522 | 151600 | 1074916650 | 5690 | 5690 | 5690 | 5690 | 1 |
| 212 | 20240522 | 151500 | 1074910960 | 5690 | 5680 | 5690 | 5680 | 1027 |
| 213 | 20240522 | 151400 | 1069077340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240522 | 151300 | 1069077340 | 5680 | 5660 | 5680 | 5660 | 879 |
| 215 | 20240522 | 151200 | 1064097400 | 5670 | 5670 | 5670 | 5670 | 5 |
| 216 | 20240522 | 151100 | 1064069050 | 5660 | 5660 | 5660 | 5660 | 2000 |
| 217 | 20240522 | 151000 | 1052749050 | 5670 | 5670 | 5670 | 5670 | 501 |
| 218 | 20240522 | 150900 | 1049908380 | 5660 | 5670 | 5670 | 5660 | 575 |
| 219 | 20240522 | 150800 | 1046648680 | 5680 | 5670 | 5680 | 5670 | 219 |
| 220 | 20240522 | 150700 | 1045406940 | 5670 | 5670 | 5670 | 5670 | 2075 |
| 221 | 20240522 | 150600 | 1033641690 | 5670 | 5680 | 5680 | 5670 | 442 |
| 222 | 20240522 | 150500 | 1031131230 | 5680 | 5680 | 5680 | 5680 | 17 |
| 223 | 20240522 | 150400 | 1031034670 | 5680 | 5670 | 5680 | 5670 | 3652 |
| 224 | 20240522 | 150300 | 1010327370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240522 | 150200 | 1010327370 | 5680 | 5680 | 5680 | 5680 | 500 |
| 226 | 20240522 | 150100 | 1007487370 | 5680 | 5680 | 5690 | 5680 | 324 |
| 227 | 20240522 | 150000 | 1005647000 | 5680 | 5690 | 5690 | 5680 | 57 |
| 228 | 20240522 | 145900 | 1005322970 | 5680 | 5690 | 5690 | 5680 | 226 |
| 229 | 20240522 | 145800 | 1004037290 | 5690 | 5680 | 5690 | 5670 | 1129 |
| 230 | 20240522 | 145700 | 997630750 | 5670 | 5670 | 5670 | 5670 | 591 |
| 231 | 20240522 | 145600 | 994279780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240522 | 145500 | 994279780 | 5680 | 5680 | 5680 | 5680 | 64 |
| 233 | 20240522 | 145400 | 993916260 | 5680 | 5680 | 5680 | 5680 | 53 |
| 234 | 20240522 | 145300 | 993615220 | 5680 | 5680 | 5680 | 5680 | 1179 |
| 235 | 20240522 | 145200 | 986918500 | 5680 | 5680 | 5680 | 5680 | 339 |
| 236 | 20240522 | 145100 | 984992980 | 5680 | 5680 | 5680 | 5680 | 46 |
| 237 | 20240522 | 145000 | 984731700 | 5680 | 5680 | 5680 | 5680 | 798 |
| 238 | 20240522 | 144900 | 980199060 | 5680 | 5670 | 5680 | 5670 | 136 |
| 239 | 20240522 | 144800 | 979426680 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20240522 | 144700 | 979426680 | 5670 | 5680 | 5680 | 5670 | 362 |
| 241 | 20240522 | 144600 | 977374130 | 5680 | 5680 | 5680 | 5680 | 2 |
| 242 | 20240522 | 144500 | 977362770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 243 | 20240522 | 144400 | 977362770 | 5680 | 5680 | 5680 | 5680 | 18 |
| 244 | 20240522 | 144300 | 977260530 | 5680 | 5680 | 5680 | 5670 | 598 |
| 245 | 20240522 | 144200 | 973868890 | 5680 | 5680 | 5680 | 5680 | 270 |
| 246 | 20240522 | 144100 | 972335290 | 5680 | 5680 | 5680 | 5680 | 64 |
| 247 | 20240522 | 144000 | 971971770 | 5680 | 5680 | 5680 | 5680 | 841 |
| 248 | 20240522 | 143900 | 967194890 | 5680 | 5680 | 5680 | 5680 | 5 |
| 249 | 20240522 | 143800 | 967166490 | 5680 | 5680 | 5680 | 5680 | 240 |
| 250 | 20240522 | 143700 | 965803290 | 5670 | 5670 | 5680 | 5670 | 629 |
| 251 | 20240522 | 143600 | 962236770 | 5680 | 5680 | 5680 | 5680 | 52 |
| 252 | 20240522 | 143500 | 961941410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20240522 | 143400 | 961941410 | 5680 | 5680 | 5680 | 5680 | 20 |
| 254 | 20240522 | 143300 | 961827810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20240522 | 143200 | 961827810 | 5680 | 5670 | 5680 | 5670 | 387 |
| 256 | 20240522 | 143100 | 959630980 | 5670 | 5670 | 5670 | 5670 | 0 |
| 257 | 20240522 | 143000 | 959630980 | 5670 | 5670 | 5670 | 5670 | 427 |
| 258 | 20240522 | 142900 | 957209890 | 5680 | 5680 | 5680 | 5680 | 5 |
| 259 | 20240522 | 142800 | 957181490 | 5680 | 5680 | 5680 | 5680 | 245 |
| 260 | 20240522 | 142700 | 955789890 | 5680 | 5680 | 5680 | 5680 | 495 |
| 261 | 20240522 | 142600 | 952978290 | 5680 | 5680 | 5680 | 5680 | 210 |
| 262 | 20240522 | 142500 | 951785490 | 5680 | 5690 | 5690 | 5680 | 371 |
| 263 | 20240522 | 142400 | 949678200 | 5680 | 5680 | 5680 | 5680 | 201 |
| 264 | 20240522 | 142300 | 948536520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 265 | 20240522 | 142200 | 948536520 | 5680 | 5680 | 5680 | 5680 | 7 |
| 266 | 20240522 | 142100 | 948496760 | 5670 | 5670 | 5670 | 5670 | 1740 |
| 267 | 20240522 | 142000 | 938630960 | 5670 | 5660 | 5670 | 5660 | 383 |
| 268 | 20240522 | 141900 | 936459360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 269 | 20240522 | 141800 | 936459360 | 5670 | 5690 | 5690 | 5670 | 4280 |
| 270 | 20240522 | 141700 | 912190500 | 5670 | 5690 | 5690 | 5670 | 281 |
| 271 | 20240522 | 141600 | 910595610 | 5680 | 5680 | 5680 | 5680 | 340 |
| 272 | 20240522 | 141500 | 908664410 | 5680 | 5680 | 5680 | 5680 | 240 |
| 273 | 20240522 | 141400 | 907301210 | 5680 | 5680 | 5680 | 5680 | 200 |
| 274 | 20240522 | 141300 | 906165210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 275 | 20240522 | 141200 | 906165210 | 5690 | 5690 | 5690 | 5690 | 26 |
| 276 | 20240522 | 141100 | 906017270 | 5670 | 5670 | 5670 | 5670 | 50 |
| 277 | 20240522 | 141000 | 905733770 | 5670 | 5690 | 5690 | 5670 | 44 |
| 278 | 20240522 | 140900 | 905483690 | 5690 | 5670 | 5690 | 5670 | 1026 |
| 279 | 20240522 | 140800 | 899665770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 280 | 20240522 | 140700 | 899665770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 281 | 20240522 | 140600 | 899665770 | 5690 | 5670 | 5690 | 5670 | 54 |
| 282 | 20240522 | 140500 | 899359570 | 5670 | 5690 | 5690 | 5670 | 80 |
| 283 | 20240522 | 140400 | 898905010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 284 | 20240522 | 140300 | 898905010 | 5680 | 5680 | 5680 | 5680 | 97 |
| 285 | 20240522 | 140200 | 898354050 | 5680 | 5680 | 5680 | 5670 | 531 |
| 286 | 20240522 | 140100 | 895337980 | 5690 | 5690 | 5690 | 5690 | 1 |
| 287 | 20240522 | 140000 | 895332290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 288 | 20240522 | 135900 | 895332290 | 5680 | 5680 | 5680 | 5680 | 38 |
| 289 | 20240522 | 135800 | 895116450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 290 | 20240522 | 135700 | 895116450 | 5680 | 5680 | 5680 | 5670 | 28 |
| 291 | 20240522 | 135600 | 894957620 | 5680 | 5680 | 5680 | 5680 | 54 |
| 292 | 20240522 | 135500 | 894650900 | 5670 | 5680 | 5680 | 5670 | 201 |
| 293 | 20240522 | 135400 | 893511220 | 5680 | 5680 | 5680 | 5680 | 120 |
| 294 | 20240522 | 135300 | 892829620 | 5670 | 5670 | 5670 | 5670 | 25 |
| 295 | 20240522 | 135200 | 892687870 | 5690 | 5670 | 5690 | 5670 | 133 |
| 296 | 20240522 | 135100 | 891933740 | 5670 | 5680 | 5680 | 5670 | 1119 |
| 297 | 20240522 | 135000 | 885588820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 298 | 20240522 | 134900 | 885588820 | 5690 | 5680 | 5690 | 5670 | 13 |
| 299 | 20240522 | 134800 | 885514980 | 5690 | 5690 | 5690 | 5690 | 1 |
| 300 | 20240522 | 134700 | 885509290 | 5690 | 5690 | 5690 | 5690 | 5 |
| 301 | 20240522 | 134600 | 885480840 | 5690 | 5700 | 5700 | 5690 | 6 |
| 302 | 20240522 | 134500 | 885446650 | 5700 | 5700 | 5700 | 5700 | 3 |
| 303 | 20240522 | 134400 | 885429550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 304 | 20240522 | 134300 | 885429550 | 5690 | 5700 | 5700 | 5690 | 109 |
| 305 | 20240522 | 134200 | 884808840 | 5700 | 5700 | 5700 | 5700 | 16 |
| 306 | 20240522 | 134100 | 884717640 | 5690 | 5710 | 5710 | 5690 | 4 |
| 307 | 20240522 | 134000 | 884694860 | 5700 | 5710 | 5710 | 5700 | 3 |
| 308 | 20240522 | 133900 | 884677750 | 5710 | 5710 | 5710 | 5700 | 559 |
| 309 | 20240522 | 133800 | 881485870 | 5700 | 5690 | 5700 | 5690 | 796 |
| 310 | 20240522 | 133700 | 876952820 | 5690 | 5690 | 5690 | 5690 | 8 |
| 311 | 20240522 | 133600 | 876907300 | 5690 | 5690 | 5690 | 5690 | 5 |
| 312 | 20240522 | 133500 | 876878850 | 5680 | 5650 | 5680 | 5650 | 4017 |
| 313 | 20240522 | 133400 | 854066460 | 5660 | 5660 | 5660 | 5660 | 266 |
| 314 | 20240522 | 133300 | 852560900 | 5660 | 5660 | 5660 | 5660 | 407 |
| 315 | 20240522 | 133200 | 850257280 | 5670 | 5670 | 5670 | 5670 | 1 |
| 316 | 20240522 | 133100 | 850251610 | 5660 | 5660 | 5660 | 5660 | 50 |
| 317 | 20240522 | 133000 | 849968610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 318 | 20240522 | 132900 | 849968610 | 5670 | 5670 | 5670 | 5670 | 2 |
| 319 | 20240522 | 132800 | 849957270 | 5670 | 5670 | 5670 | 5660 | 1013 |
| 320 | 20240522 | 132700 | 844222440 | 5660 | 5650 | 5660 | 5650 | 144 |
| 321 | 20240522 | 132600 | 843407540 | 5670 | 5670 | 5670 | 5670 | 0 |
| 322 | 20240522 | 132500 | 843407540 | 5670 | 5650 | 5670 | 5650 | 72 |
| 323 | 20240522 | 132400 | 843000720 | 5650 | 5650 | 5650 | 5650 | 30 |
| 324 | 20240522 | 132300 | 842831220 | 5670 | 5660 | 5670 | 5660 | 241 |
| 325 | 20240522 | 132200 | 841467130 | 5660 | 5660 | 5660 | 5660 | 48 |
| 326 | 20240522 | 132100 | 841195450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 327 | 20240522 | 132000 | 841195450 | 5660 | 5670 | 5670 | 5660 | 268 |
| 328 | 20240522 | 131900 | 839678370 | 5680 | 5680 | 5680 | 5680 | 45 |
| 329 | 20240522 | 131800 | 839422770 | 5670 | 5670 | 5670 | 5670 | 100 |
| 330 | 20240522 | 131700 | 838855770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 331 | 20240522 | 131600 | 838855770 | 5660 | 5660 | 5660 | 5660 | 59 |
| 332 | 20240522 | 131500 | 838521830 | 5660 | 5670 | 5670 | 5660 | 149 |
| 333 | 20240522 | 131400 | 837677010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 334 | 20240522 | 131300 | 837671340 | 5680 | 5680 | 5680 | 5670 | 165 |
| 335 | 20240522 | 131200 | 836735730 | 5680 | 5670 | 5680 | 5670 | 1531 |
| 336 | 20240522 | 131100 | 828052650 | 5680 | 5680 | 5680 | 5680 | 19 |
| 337 | 20240522 | 131000 | 827944730 | 5670 | 5670 | 5670 | 5670 | 250 |
| 338 | 20240522 | 130900 | 826527230 | 5670 | 5670 | 5670 | 5670 | 73 |
| 339 | 20240522 | 130800 | 826113320 | 5660 | 5670 | 5670 | 5660 | 2 |
| 340 | 20240522 | 130700 | 826101990 | 5670 | 5670 | 5670 | 5670 | 19 |
| 341 | 20240522 | 130600 | 825994260 | 5670 | 5650 | 5670 | 5650 | 300 |
| 342 | 20240522 | 130500 | 824295260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 343 | 20240522 | 130400 | 824295260 | 5670 | 5670 | 5670 | 5670 | 200 |
| 344 | 20240522 | 130300 | 823161260 | 5640 | 5650 | 5650 | 5640 | 1600 |
| 345 | 20240522 | 130200 | 814126740 | 5650 | 5650 | 5650 | 5650 | 40 |
| 346 | 20240522 | 130100 | 813900740 | 5650 | 5650 | 5650 | 5650 | 1738 |
| 347 | 20240522 | 130000 | 804081040 | 5660 | 5660 | 5660 | 5660 | 6 |
| 348 | 20240522 | 125900 | 804047080 | 5670 | 5670 | 5670 | 5670 | 25 |
| 349 | 20240522 | 125800 | 803905330 | 5670 | 5670 | 5670 | 5670 | 1 |
| 350 | 20240522 | 125700 | 803899660 | 5650 | 5660 | 5660 | 5650 | 2943 |
| 351 | 20240522 | 125600 | 787261870 | 5660 | 5670 | 5670 | 5660 | 304 |
| 352 | 20240522 | 125500 | 785540020 | 5670 | 5670 | 5670 | 5670 | 0 |
| 353 | 20240522 | 125400 | 785540020 | 5670 | 5670 | 5670 | 5670 | 57 |
| 354 | 20240522 | 125300 | 785216830 | 5670 | 5670 | 5670 | 5670 | 150 |
| 355 | 20240522 | 125200 | 784366330 | 5670 | 5670 | 5670 | 5670 | 223 |
| 356 | 20240522 | 125100 | 783101920 | 5670 | 5670 | 5670 | 5670 | 67 |
| 357 | 20240522 | 125000 | 782722030 | 5670 | 5670 | 5670 | 5670 | 10 |
| 358 | 20240522 | 124900 | 782665330 | 5660 | 5660 | 5660 | 5660 | 503 |
| 359 | 20240522 | 124800 | 779818350 | 5670 | 5660 | 5670 | 5660 | 2442 |
| 360 | 20240522 | 124700 | 765972510 | 5660 | 5670 | 5670 | 5660 | 1980 |
| 361 | 20240522 | 124600 | 754765610 | 5660 | 5660 | 5660 | 5660 | 11 |
| 362 | 20240522 | 124500 | 754703350 | 5660 | 5660 | 5660 | 5660 | 0 |
| 363 | 20240522 | 124400 | 754703350 | 5660 | 5670 | 5670 | 5660 | 851 |
| 364 | 20240522 | 124300 | 749886680 | 5670 | 5670 | 5670 | 5670 | 778 |
| 365 | 20240522 | 124200 | 745475420 | 5670 | 5670 | 5670 | 5670 | 4 |
| 366 | 20240522 | 124100 | 745452740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 367 | 20240522 | 124000 | 745452740 | 5660 | 5660 | 5660 | 5660 | 100 |
| 368 | 20240522 | 123900 | 744886740 | 5670 | 5670 | 5670 | 5670 | 25 |
| 369 | 20240522 | 123800 | 744744990 | 5660 | 5660 | 5660 | 5660 | 0 |
| 370 | 20240522 | 123700 | 744744990 | 5660 | 5670 | 5670 | 5660 | 99 |
| 371 | 20240522 | 123600 | 744183760 | 5670 | 5670 | 5670 | 5670 | 10 |
| 372 | 20240522 | 123500 | 744127060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 373 | 20240522 | 123400 | 744127060 | 5660 | 5660 | 5660 | 5660 | 218 |
| 374 | 20240522 | 123300 | 742893180 | 5660 | 5660 | 5660 | 5660 | 90 |
| 375 | 20240522 | 123200 | 742383780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 376 | 20240522 | 123100 | 742383780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 377 | 20240522 | 123000 | 742383780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 378 | 20240522 | 122900 | 742383780 | 5660 | 5660 | 5660 | 5660 | 35 |
| 379 | 20240522 | 122800 | 742185680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 380 | 20240522 | 122700 | 742185680 | 5660 | 5680 | 5680 | 5660 | 30 |
| 381 | 20240522 | 122600 | 742015480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 382 | 20240522 | 122500 | 742015480 | 5670 | 5670 | 5670 | 5670 | 3378 |
| 383 | 20240522 | 122400 | 722862220 | 5680 | 5680 | 5680 | 5680 | 1 |
| 384 | 20240522 | 122300 | 722856540 | 5650 | 5680 | 5680 | 5650 | 315 |
| 385 | 20240522 | 122200 | 721075530 | 5660 | 5660 | 5660 | 5660 | 0 |
| 386 | 20240522 | 122100 | 721075530 | 5660 | 5660 | 5660 | 5660 | 0 |
| 387 | 20240522 | 122000 | 721075530 | 5660 | 5680 | 5680 | 5660 | 11 |
| 388 | 20240522 | 121900 | 721013250 | 5680 | 5680 | 5680 | 5680 | 25 |
| 389 | 20240522 | 121800 | 720871250 | 5680 | 5680 | 5680 | 5680 | 30 |
| 390 | 20240522 | 121700 | 720700850 | 5680 | 5680 | 5680 | 5680 | 435 |
| 391 | 20240522 | 121600 | 718230050 | 5670 | 5660 | 5670 | 5660 | 1229 |
| 392 | 20240522 | 121500 | 711268270 | 5660 | 5660 | 5660 | 5660 | 0 |
| 393 | 20240522 | 121400 | 711268270 | 5660 | 5660 | 5660 | 5660 | 1 |
| 394 | 20240522 | 121300 | 711262610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 395 | 20240522 | 121200 | 711262610 | 5650 | 5650 | 5650 | 5650 | 10 |
| 396 | 20240522 | 121100 | 711206110 | 5650 | 5650 | 5650 | 5650 | 980 |
| 397 | 20240522 | 121000 | 705669110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 398 | 20240522 | 120900 | 705669110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 399 | 20240522 | 120800 | 705669110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 400 | 20240522 | 120700 | 705669110 | 5650 | 5650 | 5650 | 5650 | 61 |
| 401 | 20240522 | 120600 | 705324460 | 5650 | 5650 | 5650 | 5650 | 1630 |
| 402 | 20240522 | 120500 | 696114960 | 5650 | 5660 | 5660 | 5650 | 2 |
| 403 | 20240522 | 120400 | 696103650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 404 | 20240522 | 120300 | 696103650 | 5660 | 5660 | 5660 | 5660 | 1341 |
| 405 | 20240522 | 120200 | 688513590 | 5670 | 5670 | 5670 | 5670 | 1 |
| 406 | 20240522 | 120100 | 688507920 | 5670 | 5670 | 5670 | 5670 | 569 |
| 407 | 20240522 | 120000 | 685281690 | 5670 | 5670 | 5670 | 5670 | 9 |
| 408 | 20240522 | 115900 | 685230660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 409 | 20240522 | 115800 | 685230660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 410 | 20240522 | 115700 | 685230660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 411 | 20240522 | 115600 | 685230660 | 5670 | 5670 | 5670 | 5670 | 50 |
| 412 | 20240522 | 115500 | 684947160 | 5670 | 5660 | 5670 | 5660 | 3 |
| 413 | 20240522 | 115400 | 684930160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 414 | 20240522 | 115300 | 684930160 | 5670 | 5670 | 5670 | 5670 | 4 |
| 415 | 20240522 | 115200 | 684907480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 416 | 20240522 | 115100 | 684907480 | 5670 | 5670 | 5670 | 5670 | 31 |
| 417 | 20240522 | 115000 | 684731710 | 5680 | 5680 | 5680 | 5680 | 1001 |
| 418 | 20240522 | 114900 | 679046030 | 5680 | 5670 | 5680 | 5670 | 1054 |
| 419 | 20240522 | 114800 | 673069310 | 5680 | 5680 | 5680 | 5680 | 10 |
| 420 | 20240522 | 114700 | 673012510 | 5670 | 5680 | 5680 | 5670 | 509 |
| 421 | 20240522 | 114600 | 670126390 | 5670 | 5670 | 5670 | 5670 | 0 |
| 422 | 20240522 | 114500 | 670126390 | 5670 | 5670 | 5670 | 5670 | 1400 |
| 423 | 20240522 | 114400 | 662188390 | 5670 | 5670 | 5680 | 5670 | 33 |
| 424 | 20240522 | 114300 | 662001270 | 5670 | 5670 | 5670 | 5670 | 1129 |
| 425 | 20240522 | 114200 | 655599840 | 5670 | 5670 | 5670 | 5670 | 1 |
| 426 | 20240522 | 114100 | 655594170 | 5650 | 5660 | 5660 | 5650 | 1093 |
| 427 | 20240522 | 114000 | 649413270 | 5660 | 5660 | 5660 | 5660 | 106 |
| 428 | 20240522 | 113900 | 648813310 | 5660 | 5660 | 5660 | 5660 | 2327 |
| 429 | 20240522 | 113800 | 635642490 | 5660 | 5660 | 5660 | 5660 | 33 |
| 430 | 20240522 | 113700 | 635455710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 431 | 20240522 | 113600 | 635455710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 432 | 20240522 | 113500 | 635455710 | 5660 | 5670 | 5670 | 5660 | 425 |
| 433 | 20240522 | 113400 | 633045970 | 5670 | 5680 | 5680 | 5670 | 52 |
| 434 | 20240522 | 113300 | 632751110 | 5670 | 5670 | 5670 | 5670 | 200 |
| 435 | 20240522 | 113200 | 631617110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 436 | 20240522 | 113100 | 631617110 | 5680 | 5670 | 5680 | 5660 | 74 |
| 437 | 20240522 | 113000 | 631198020 | 5680 | 5680 | 5680 | 5680 | 240 |
| 438 | 20240522 | 112900 | 629834820 | 5660 | 5660 | 5660 | 5660 | 0 |
| 439 | 20240522 | 112800 | 629834820 | 5660 | 5660 | 5660 | 5660 | 35 |
| 440 | 20240522 | 112700 | 629636720 | 5660 | 5670 | 5670 | 5660 | 398 |
| 441 | 20240522 | 112600 | 627383680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 442 | 20240522 | 112500 | 627383680 | 5680 | 5660 | 5680 | 5660 | 301 |
| 443 | 20240522 | 112400 | 625674020 | 5680 | 5680 | 5680 | 5680 | 0 |
| 444 | 20240522 | 112300 | 625674020 | 5680 | 5680 | 5680 | 5680 | 0 |
| 445 | 20240522 | 112200 | 625674020 | 5680 | 5680 | 5680 | 5680 | 1 |
| 446 | 20240522 | 112100 | 625668340 | 5660 | 5680 | 5680 | 5660 | 2895 |
| 447 | 20240522 | 112000 | 609271640 | 5680 | 5680 | 5680 | 5680 | 1 |
| 448 | 20240522 | 111900 | 609265960 | 5690 | 5690 | 5690 | 5680 | 519 |
| 449 | 20240522 | 111800 | 606317860 | 5680 | 5680 | 5680 | 5680 | 176 |
| 450 | 20240522 | 111700 | 605318180 | 5680 | 5680 | 5680 | 5680 | 10 |
| 451 | 20240522 | 111600 | 605261380 | 5680 | 5680 | 5680 | 5670 | 529 |
| 452 | 20240522 | 111500 | 602261620 | 5690 | 5690 | 5690 | 5680 | 604 |
| 453 | 20240522 | 111400 | 598829860 | 5690 | 5690 | 5690 | 5690 | 21 |
| 454 | 20240522 | 111300 | 598710370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 455 | 20240522 | 111200 | 598710370 | 5690 | 5680 | 5690 | 5680 | 134 |
| 456 | 20240522 | 111100 | 597949240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 457 | 20240522 | 111000 | 597949240 | 5680 | 5680 | 5680 | 5680 | 489 |
| 458 | 20240522 | 110900 | 595171720 | 5680 | 5680 | 5680 | 5680 | 54 |
| 459 | 20240522 | 110800 | 594865000 | 5680 | 5680 | 5680 | 5680 | 297 |
| 460 | 20240522 | 110700 | 593178040 | 5680 | 5680 | 5680 | 5680 | 492 |
| 461 | 20240522 | 110600 | 590383480 | 5680 | 5680 | 5680 | 5680 | 15 |
| 462 | 20240522 | 110500 | 590298280 | 5680 | 5670 | 5680 | 5670 | 38 |
| 463 | 20240522 | 110400 | 590082800 | 5680 | 5680 | 5680 | 5680 | 500 |
| 464 | 20240522 | 110300 | 587242800 | 5680 | 5670 | 5680 | 5670 | 764 |
| 465 | 20240522 | 110200 | 582907120 | 5670 | 5670 | 5670 | 5670 | 365 |
| 466 | 20240522 | 110100 | 580837570 | 5670 | 5670 | 5670 | 5670 | 200 |
| 467 | 20240522 | 110000 | 579703570 | 5680 | 5680 | 5680 | 5680 | 1760 |
| 468 | 20240522 | 105900 | 569706770 | 5680 | 5680 | 5680 | 5680 | 463 |
| 469 | 20240522 | 105800 | 567076930 | 5680 | 5680 | 5680 | 5680 | 41 |
| 470 | 20240522 | 105700 | 566844050 | 5670 | 5670 | 5670 | 5670 | 50 |
| 471 | 20240522 | 105600 | 566560550 | 5670 | 5670 | 5670 | 5670 | 61 |
| 472 | 20240522 | 105500 | 566214680 | 5680 | 5690 | 5690 | 5680 | 1000 |
| 473 | 20240522 | 105400 | 560534670 | 5690 | 5690 | 5690 | 5680 | 98 |
| 474 | 20240522 | 105300 | 559977330 | 5690 | 5680 | 5690 | 5680 | 115 |
| 475 | 20240522 | 105200 | 559324110 | 5690 | 5690 | 5690 | 5690 | 37 |
| 476 | 20240522 | 105100 | 559113580 | 5690 | 5700 | 5700 | 5690 | 1329 |
| 477 | 20240522 | 105000 | 551548570 | 5700 | 5700 | 5700 | 5700 | 8 |
| 478 | 20240522 | 104900 | 551502970 | 5700 | 5700 | 5700 | 5700 | 50 |
| 479 | 20240522 | 104800 | 551217970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 480 | 20240522 | 104700 | 551217970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 481 | 20240522 | 104600 | 551217970 | 5700 | 5700 | 5700 | 5700 | 6 |
| 482 | 20240522 | 104500 | 551183770 | 5700 | 5700 | 5700 | 5700 | 10 |
| 483 | 20240522 | 104400 | 551126770 | 5700 | 5690 | 5700 | 5690 | 100 |
| 484 | 20240522 | 104300 | 550557710 | 5670 | 5670 | 5670 | 5670 | 100 |
| 485 | 20240522 | 104200 | 549990710 | 5660 | 5680 | 5680 | 5660 | 2312 |
| 486 | 20240522 | 104100 | 536889780 | 5670 | 5670 | 5680 | 5670 | 36 |
| 487 | 20240522 | 104000 | 536685630 | 5670 | 5670 | 5670 | 5670 | 79 |
| 488 | 20240522 | 103900 | 536237700 | 5670 | 5670 | 5670 | 5670 | 113 |
| 489 | 20240522 | 103800 | 535596990 | 5670 | 5670 | 5670 | 5660 | 2840 |
| 490 | 20240522 | 103700 | 519502040 | 5680 | 5690 | 5690 | 5680 | 539 |
| 491 | 20240522 | 103600 | 516440470 | 5690 | 5680 | 5690 | 5680 | 255 |
| 492 | 20240522 | 103500 | 514992060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 493 | 20240522 | 103400 | 514992060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 494 | 20240522 | 103300 | 514992060 | 5670 | 5680 | 5680 | 5670 | 2001 |
| 495 | 20240522 | 103200 | 503646030 | 5680 | 5680 | 5680 | 5680 | 1 |
| 496 | 20240522 | 103100 | 503640350 | 5680 | 5680 | 5680 | 5680 | 1510 |
| 497 | 20240522 | 103000 | 495063550 | 5680 | 5680 | 5680 | 5680 | 1160 |
| 498 | 20240522 | 102900 | 488474750 | 5690 | 5700 | 5700 | 5690 | 205 |
| 499 | 20240522 | 102800 | 487308250 | 5690 | 5690 | 5690 | 5690 | 201 |
| 500 | 20240522 | 102700 | 486164560 | 5690 | 5680 | 5690 | 5680 | 285 |
| 501 | 20240522 | 102600 | 484545690 | 5680 | 5690 | 5690 | 5680 | 110 |
| 502 | 20240522 | 102500 | 483919990 | 5690 | 5690 | 5690 | 5690 | 200 |
| 503 | 20240522 | 102400 | 482781990 | 5690 | 5690 | 5690 | 5690 | 207 |
| 504 | 20240522 | 102300 | 481604160 | 5690 | 5710 | 5710 | 5690 | 1129 |
| 505 | 20240522 | 102200 | 475180030 | 5700 | 5700 | 5700 | 5700 | 1020 |
| 506 | 20240522 | 102100 | 469366030 | 5700 | 5700 | 5700 | 5700 | 172 |
| 507 | 20240522 | 102000 | 468385630 | 5690 | 5680 | 5690 | 5680 | 347 |
| 508 | 20240522 | 101900 | 466411350 | 5680 | 5680 | 5680 | 5680 | 250 |
| 509 | 20240522 | 101800 | 464991350 | 5680 | 5680 | 5680 | 5680 | 50 |
| 510 | 20240522 | 101700 | 464707350 | 5680 | 5680 | 5680 | 5680 | 894 |
| 511 | 20240522 | 101600 | 459629430 | 5680 | 5680 | 5690 | 5680 | 501 |
| 512 | 20240522 | 101500 | 456783740 | 5670 | 5680 | 5680 | 5670 | 167 |
| 513 | 20240522 | 101400 | 455836430 | 5690 | 5690 | 5690 | 5690 | 55 |
| 514 | 20240522 | 101300 | 455523480 | 5680 | 5680 | 5680 | 5680 | 124 |
| 515 | 20240522 | 101200 | 454819160 | 5690 | 5690 | 5690 | 5690 | 2 |
| 516 | 20240522 | 101100 | 454807780 | 5690 | 5690 | 5690 | 5690 | 50 |
| 517 | 20240522 | 101000 | 454523280 | 5680 | 5690 | 5690 | 5680 | 2500 |
| 518 | 20240522 | 100900 | 440316520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 519 | 20240522 | 100800 | 440316520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 520 | 20240522 | 100700 | 440316520 | 5690 | 5690 | 5690 | 5690 | 214 |
| 521 | 20240522 | 100600 | 439098860 | 5690 | 5700 | 5700 | 5690 | 22 |
| 522 | 20240522 | 100500 | 438973670 | 5690 | 5700 | 5700 | 5690 | 523 |
| 523 | 20240522 | 100400 | 435997750 | 5700 | 5700 | 5700 | 5700 | 1 |
| 524 | 20240522 | 100300 | 435992050 | 5690 | 5700 | 5710 | 5690 | 204 |
| 525 | 20240522 | 100200 | 434831260 | 5700 | 5690 | 5700 | 5690 | 459 |
| 526 | 20240522 | 100100 | 432218410 | 5700 | 5690 | 5700 | 5690 | 318 |
| 527 | 20240522 | 100000 | 430408980 | 5680 | 5690 | 5690 | 5680 | 254 |
| 528 | 20240522 | 095900 | 428965470 | 5690 | 5690 | 5690 | 5690 | 380 |
| 529 | 20240522 | 095800 | 426803270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 530 | 20240522 | 095700 | 426803270 | 5690 | 5710 | 5710 | 5690 | 84 |
| 531 | 20240522 | 095600 | 426324710 | 5710 | 5710 | 5720 | 5690 | 1996 |
| 532 | 20240522 | 095500 | 414940440 | 5710 | 5700 | 5710 | 5700 | 344 |
| 533 | 20240522 | 095400 | 412978700 | 5710 | 5700 | 5710 | 5700 | 321 |
| 534 | 20240522 | 095300 | 411147810 | 5700 | 5700 | 5700 | 5700 | 4 |
| 535 | 20240522 | 095200 | 411125010 | 5700 | 5700 | 5700 | 5700 | 306 |
| 536 | 20240522 | 095100 | 409380810 | 5700 | 5710 | 5710 | 5700 | 2209 |
| 537 | 20240522 | 095000 | 396777810 | 5710 | 5710 | 5710 | 5710 | 1064 |
| 538 | 20240522 | 094900 | 390702370 | 5710 | 5710 | 5710 | 5690 | 2757 |
| 539 | 20240522 | 094800 | 374960000 | 5700 | 5700 | 5700 | 5680 | 2630 |
| 540 | 20240522 | 094700 | 359998450 | 5700 | 5700 | 5710 | 5700 | 2074 |
| 541 | 20240522 | 094600 | 348173640 | 5710 | 5700 | 5710 | 5700 | 1069 |
| 542 | 20240522 | 094500 | 342078640 | 5690 | 5670 | 5690 | 5670 | 9936 |
| 543 | 20240522 | 094400 | 285645260 | 5680 | 5680 | 5680 | 5680 | 20 |
| 544 | 20240522 | 094300 | 285531660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 545 | 20240522 | 094200 | 285531660 | 5670 | 5660 | 5680 | 5660 | 3393 |
| 546 | 20240522 | 094100 | 266323740 | 5680 | 5650 | 5680 | 5650 | 6 |
| 547 | 20240522 | 094000 | 266289810 | 5650 | 5650 | 5660 | 5650 | 80 |
| 548 | 20240522 | 093900 | 265837790 | 5650 | 5680 | 5680 | 5650 | 1005 |
| 549 | 20240522 | 093800 | 260139470 | 5650 | 5650 | 5660 | 5650 | 149 |
| 550 | 20240522 | 093700 | 259297390 | 5650 | 5660 | 5680 | 5650 | 315 |
| 551 | 20240522 | 093600 | 257514490 | 5660 | 5670 | 5670 | 5650 | 3227 |
| 552 | 20240522 | 093500 | 239270230 | 5670 | 5670 | 5670 | 5670 | 130 |
| 553 | 20240522 | 093400 | 238533130 | 5660 | 5670 | 5680 | 5660 | 70 |
| 554 | 20240522 | 093300 | 238136490 | 5680 | 5670 | 5680 | 5670 | 972 |
| 555 | 20240522 | 093200 | 232625240 | 5670 | 5670 | 5670 | 5660 | 357 |
| 556 | 20240522 | 093100 | 230604510 | 5660 | 5670 | 5670 | 5660 | 686 |
| 557 | 20240522 | 093000 | 226714950 | 5670 | 5680 | 5680 | 5670 | 36 |
| 558 | 20240522 | 092900 | 226510650 | 5690 | 5690 | 5690 | 5690 | 676 |
| 559 | 20240522 | 092800 | 222664210 | 5670 | 5680 | 5680 | 5670 | 523 |
| 560 | 20240522 | 092700 | 219694790 | 5680 | 5690 | 5690 | 5680 | 101 |
| 561 | 20240522 | 092600 | 219121100 | 5690 | 5680 | 5690 | 5680 | 485 |
| 562 | 20240522 | 092500 | 216363480 | 5660 | 5660 | 5660 | 5660 | 119 |
| 563 | 20240522 | 092400 | 215689940 | 5660 | 5680 | 5680 | 5660 | 312 |
| 564 | 20240522 | 092300 | 213923590 | 5680 | 5680 | 5680 | 5680 | 134 |
| 565 | 20240522 | 092200 | 213162470 | 5680 | 5680 | 5680 | 5680 | 703 |
| 566 | 20240522 | 092100 | 209169430 | 5680 | 5680 | 5680 | 5680 | 503 |
| 567 | 20240522 | 092000 | 206312390 | 5680 | 5680 | 5680 | 5680 | 35 |
| 568 | 20240522 | 091900 | 206113590 | 5680 | 5680 | 5680 | 5680 | 20 |
| 569 | 20240522 | 091800 | 205999990 | 5660 | 5670 | 5680 | 5660 | 1887 |
| 570 | 20240522 | 091700 | 195315290 | 5680 | 5670 | 5680 | 5670 | 719 |
| 571 | 20240522 | 091600 | 191238440 | 5660 | 5660 | 5670 | 5660 | 2298 |
| 572 | 20240522 | 091500 | 178231350 | 5660 | 5680 | 5680 | 5660 | 1142 |
| 573 | 20240522 | 091400 | 171758570 | 5670 | 5690 | 5700 | 5670 | 609 |
| 574 | 20240522 | 091300 | 168299770 | 5700 | 5700 | 5700 | 5700 | 100 |
| 575 | 20240522 | 091200 | 167729770 | 5700 | 5690 | 5700 | 5670 | 1514 |
| 576 | 20240522 | 091100 | 159137750 | 5700 | 5690 | 5700 | 5680 | 529 |
| 577 | 20240522 | 091000 | 156125700 | 5690 | 5660 | 5690 | 5650 | 577 |
| 578 | 20240522 | 090900 | 152860880 | 5660 | 5680 | 5700 | 5660 | 606 |
| 579 | 20240522 | 090800 | 149428680 | 5680 | 5680 | 5710 | 5680 | 1605 |
| 580 | 20240522 | 090700 | 140272430 | 5710 | 5680 | 5710 | 5670 | 1651 |
| 581 | 20240522 | 090600 | 130901160 | 5670 | 5670 | 5700 | 5670 | 9643 |
| 582 | 20240522 | 090500 | 76138750 | 5670 | 5670 | 5670 | 5660 | 451 |
| 583 | 20240522 | 090400 | 73584070 | 5680 | 5670 | 5680 | 5640 | 3778 |
| 584 | 20240522 | 090300 | 52218130 | 5680 | 5700 | 5700 | 5670 | 1311 |
| 585 | 20240522 | 090200 | 44771250 | 5700 | 5700 | 5700 | 5680 | 1679 |
| 586 | 20240522 | 090100 | 35212970 | 5700 | 5720 | 5730 | 5700 | 833 |
| 587 | 20240522 | 090000 | 30443750 | 5730 | 5720 | 5730 | 5680 | 5254 |