29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 185900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 3 | 20240522 | 185800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240522 | 185700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240522 | 185600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240522 | 185500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240522 | 185400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240522 | 185300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240522 | 185200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240522 | 185100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240522 | 185000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240522 | 184900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240522 | 184800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240522 | 184700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240522 | 184600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240522 | 184500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240522 | 184400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240522 | 184300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240522 | 184200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240522 | 184100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240522 | 184000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240522 | 183900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240522 | 183800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240522 | 183700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240522 | 183600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240522 | 183500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240522 | 183400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240522 | 183300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240522 | 183200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240522 | 183100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240522 | 183000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240522 | 182900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 33 | 20240522 | 182800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240522 | 182700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240522 | 182600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240522 | 182500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240522 | 182400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240522 | 182300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240522 | 182200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240522 | 182100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240522 | 182000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240522 | 181900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240522 | 181800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240522 | 181700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240522 | 181600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240522 | 181500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240522 | 181400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240522 | 181300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240522 | 181200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240522 | 181100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240522 | 181000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240522 | 180900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240522 | 180800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240522 | 180700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240522 | 180600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240522 | 180500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240522 | 180400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240522 | 180300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240522 | 180200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240522 | 180100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240522 | 180000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240522 | 175900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 63 | 20240522 | 175800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240522 | 175700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240522 | 175600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240522 | 175500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240522 | 175400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240522 | 175300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240522 | 175200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240522 | 175100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240522 | 175000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240522 | 174900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240522 | 174800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240522 | 174700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240522 | 174600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240522 | 174500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240522 | 174400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240522 | 174300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240522 | 174200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240522 | 174100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240522 | 174000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240522 | 173900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240522 | 173800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240522 | 173700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240522 | 173600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240522 | 173500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240522 | 173400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240522 | 173300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240522 | 173200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240522 | 173100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240522 | 173000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240522 | 172900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 93 | 20240522 | 172800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240522 | 172700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240522 | 172600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240522 | 172500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240522 | 172400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240522 | 172300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240522 | 172200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240522 | 172100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240522 | 172000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240522 | 171900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240522 | 171800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240522 | 171700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240522 | 171600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240522 | 171500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240522 | 171400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240522 | 171300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240522 | 171200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240522 | 171100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240522 | 171000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240522 | 170900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240522 | 170800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240522 | 170700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240522 | 170600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240522 | 170500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240522 | 170400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240522 | 170300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240522 | 170200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240522 | 170100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240522 | 170000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240522 | 165900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 123 | 20240522 | 165800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240522 | 165700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240522 | 165600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240522 | 165500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240522 | 165400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240522 | 165300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240522 | 165200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240522 | 165100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240522 | 165000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240522 | 164900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240522 | 164800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240522 | 164700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240522 | 164600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240522 | 164500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240522 | 164400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240522 | 164300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240522 | 164200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240522 | 164100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240522 | 164000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240522 | 163900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240522 | 163800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240522 | 163700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240522 | 163600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240522 | 163500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240522 | 163400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240522 | 163300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240522 | 163200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240522 | 163100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240522 | 163000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240522 | 162900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 153 | 20240522 | 162800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240522 | 162700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240522 | 162600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240522 | 162500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240522 | 162400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240522 | 162300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240522 | 162200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240522 | 162100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240522 | 162000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240522 | 161900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240522 | 161800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240522 | 161700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240522 | 161600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240522 | 161500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240522 | 161400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240522 | 161300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240522 | 161200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240522 | 161100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240522 | 161000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240522 | 160900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240522 | 160800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240522 | 160700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240522 | 160600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240522 | 160500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240522 | 160400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240522 | 160300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240522 | 160200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240522 | 160100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240522 | 160000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240522 | 155900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 183 | 20240522 | 155800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240522 | 155700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240522 | 155600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240522 | 155500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240522 | 155400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240522 | 155300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240522 | 155200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240522 | 155100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240522 | 155000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240522 | 154900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240522 | 154800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240522 | 154700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240522 | 154600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240522 | 154500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20240522 | 154400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20240522 | 154300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20240522 | 154200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20240522 | 154100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20240522 | 154000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20240522 | 153900 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20240522 | 153800 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20240522 | 153700 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20240522 | 153600 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20240522 | 153500 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20240522 | 153400 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20240522 | 153300 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20240522 | 153200 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20240522 | 153100 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20240522 | 153000 | 1043994510 | 3485 | 3485 | 3485 | 3485 | 6331 |
| 212 | 20240522 | 152900 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 213 | 20240522 | 152800 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20240522 | 152700 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20240522 | 152600 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20240522 | 152500 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20240522 | 152400 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20240522 | 152300 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20240522 | 152200 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20240522 | 152100 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20240522 | 152000 | 1021930975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20240522 | 151900 | 1021930975 | 3470 | 3465 | 3475 | 3465 | 217 |
| 223 | 20240522 | 151800 | 1021178110 | 3475 | 3470 | 3475 | 3470 | 350 |
| 224 | 20240522 | 151700 | 1019962755 | 3470 | 3470 | 3470 | 3470 | 10 |
| 225 | 20240522 | 151600 | 1019928055 | 3470 | 3470 | 3470 | 3470 | 200 |
| 226 | 20240522 | 151500 | 1019234055 | 3470 | 3465 | 3470 | 3465 | 200 |
| 227 | 20240522 | 151400 | 1018540805 | 3470 | 3465 | 3470 | 3465 | 483 |
| 228 | 20240522 | 151300 | 1016866565 | 3465 | 3465 | 3465 | 3465 | 604 |
| 229 | 20240522 | 151200 | 1014773705 | 3460 | 3460 | 3460 | 3460 | 939 |
| 230 | 20240522 | 151100 | 1011524765 | 3460 | 3460 | 3460 | 3460 | 649 |
| 231 | 20240522 | 151000 | 1009279225 | 3460 | 3460 | 3460 | 3460 | 1188 |
| 232 | 20240522 | 150900 | 1005168745 | 3460 | 3465 | 3465 | 3460 | 878 |
| 233 | 20240522 | 150800 | 1002130360 | 3465 | 3470 | 3470 | 3465 | 990 |
| 234 | 20240522 | 150700 | 998699975 | 3470 | 3470 | 3470 | 3470 | 33 |
| 235 | 20240522 | 150600 | 998585465 | 3470 | 3470 | 3470 | 3470 | 1 |
| 236 | 20240522 | 150500 | 998581995 | 3465 | 3465 | 3470 | 3465 | 1969 |
| 237 | 20240522 | 150400 | 991753470 | 3465 | 3465 | 3465 | 3465 | 1070 |
| 238 | 20240522 | 150300 | 988045920 | 3465 | 3470 | 3470 | 3465 | 417 |
| 239 | 20240522 | 150200 | 986600365 | 3475 | 3470 | 3475 | 3460 | 3558 |
| 240 | 20240522 | 150100 | 974269825 | 3470 | 3475 | 3475 | 3470 | 159 |
| 241 | 20240522 | 150000 | 973718090 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20240522 | 145900 | 973718090 | 3470 | 3475 | 3475 | 3470 | 319 |
| 243 | 20240522 | 145800 | 972611065 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20240522 | 145700 | 972611065 | 3480 | 3470 | 3480 | 3470 | 217 |
| 245 | 20240522 | 145600 | 971856945 | 3470 | 3470 | 3470 | 3470 | 3 |
| 246 | 20240522 | 145500 | 971846535 | 3470 | 3475 | 3475 | 3470 | 1488 |
| 247 | 20240522 | 145400 | 966682890 | 3480 | 3475 | 3480 | 3475 | 676 |
| 248 | 20240522 | 145300 | 964333665 | 3475 | 3475 | 3475 | 3475 | 55 |
| 249 | 20240522 | 145200 | 964142540 | 3470 | 3475 | 3475 | 3470 | 3294 |
| 250 | 20240522 | 145100 | 952712140 | 3475 | 3475 | 3475 | 3475 | 51 |
| 251 | 20240522 | 145000 | 952534915 | 3475 | 3475 | 3480 | 3475 | 1485 |
| 252 | 20240522 | 144900 | 947374535 | 3480 | 3480 | 3480 | 3480 | 20 |
| 253 | 20240522 | 144800 | 947304935 | 3480 | 3480 | 3480 | 3480 | 203 |
| 254 | 20240522 | 144700 | 946598495 | 3480 | 3475 | 3480 | 3475 | 74 |
| 255 | 20240522 | 144600 | 946341335 | 3475 | 3480 | 3485 | 3475 | 1469 |
| 256 | 20240522 | 144500 | 941230645 | 3480 | 3480 | 3480 | 3480 | 500 |
| 257 | 20240522 | 144400 | 939490645 | 3480 | 3480 | 3480 | 3480 | 1809 |
| 258 | 20240522 | 144300 | 933195325 | 3480 | 3475 | 3480 | 3475 | 146 |
| 259 | 20240522 | 144200 | 932687955 | 3475 | 3480 | 3480 | 3475 | 159 |
| 260 | 20240522 | 144100 | 932135410 | 3480 | 3475 | 3480 | 3470 | 512 |
| 261 | 20240522 | 144000 | 930357680 | 3480 | 3480 | 3480 | 3480 | 18 |
| 262 | 20240522 | 143900 | 930295040 | 3475 | 3475 | 3480 | 3475 | 674 |
| 263 | 20240522 | 143800 | 927952800 | 3475 | 3475 | 3475 | 3475 | 79 |
| 264 | 20240522 | 143700 | 927678275 | 3475 | 3475 | 3480 | 3475 | 1052 |
| 265 | 20240522 | 143600 | 924022315 | 3480 | 3475 | 3480 | 3475 | 630 |
| 266 | 20240522 | 143500 | 921832415 | 3480 | 3480 | 3480 | 3480 | 119 |
| 267 | 20240522 | 143400 | 921418295 | 3480 | 3475 | 3480 | 3475 | 2215 |
| 268 | 20240522 | 143300 | 913710105 | 3475 | 3475 | 3475 | 3470 | 2121 |
| 269 | 20240522 | 143200 | 906345190 | 3470 | 3475 | 3475 | 3470 | 1260 |
| 270 | 20240522 | 143100 | 901972485 | 3475 | 3475 | 3475 | 3475 | 1616 |
| 271 | 20240522 | 143000 | 896356885 | 3475 | 3475 | 3475 | 3475 | 310 |
| 272 | 20240522 | 142900 | 895279635 | 3475 | 3475 | 3475 | 3475 | 4200 |
| 273 | 20240522 | 142800 | 880684635 | 3475 | 3475 | 3475 | 3475 | 1511 |
| 274 | 20240522 | 142700 | 875433910 | 3480 | 3480 | 3480 | 3480 | 78 |
| 275 | 20240522 | 142600 | 875162470 | 3480 | 3480 | 3480 | 3475 | 37 |
| 276 | 20240522 | 142500 | 875033840 | 3480 | 3480 | 3480 | 3475 | 3538 |
| 277 | 20240522 | 142400 | 862726610 | 3485 | 3485 | 3485 | 3485 | 7 |
| 278 | 20240522 | 142300 | 862702215 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20240522 | 142200 | 862702215 | 3485 | 3485 | 3485 | 3485 | 2 |
| 280 | 20240522 | 142100 | 862695245 | 3485 | 3485 | 3485 | 3485 | 110 |
| 281 | 20240522 | 142000 | 862311895 | 3485 | 3485 | 3485 | 3485 | 181 |
| 282 | 20240522 | 141900 | 861681110 | 3485 | 3485 | 3485 | 3480 | 1352 |
| 283 | 20240522 | 141800 | 856974390 | 3485 | 3485 | 3485 | 3480 | 69 |
| 284 | 20240522 | 141700 | 856733950 | 3485 | 3485 | 3485 | 3480 | 1832 |
| 285 | 20240522 | 141600 | 850358485 | 3485 | 3480 | 3485 | 3480 | 1813 |
| 286 | 20240522 | 141500 | 844049215 | 3475 | 3485 | 3485 | 3475 | 1117 |
| 287 | 20240522 | 141400 | 840162045 | 3485 | 3490 | 3490 | 3480 | 232 |
| 288 | 20240522 | 141300 | 839354230 | 3490 | 3485 | 3490 | 3485 | 432 |
| 289 | 20240522 | 141200 | 837848690 | 3485 | 3485 | 3485 | 3485 | 596 |
| 290 | 20240522 | 141100 | 835771630 | 3490 | 3490 | 3490 | 3485 | 125 |
| 291 | 20240522 | 141000 | 835335400 | 3490 | 3485 | 3490 | 3480 | 1518 |
| 292 | 20240522 | 140900 | 830046650 | 3485 | 3485 | 3485 | 3485 | 128 |
| 293 | 20240522 | 140800 | 829600570 | 3485 | 3485 | 3485 | 3480 | 174 |
| 294 | 20240522 | 140700 | 828994955 | 3485 | 3485 | 3485 | 3485 | 41 |
| 295 | 20240522 | 140600 | 828852070 | 3485 | 3485 | 3485 | 3485 | 131 |
| 296 | 20240522 | 140500 | 828395535 | 3485 | 3485 | 3485 | 3485 | 40 |
| 297 | 20240522 | 140400 | 828256135 | 3485 | 3485 | 3485 | 3480 | 738 |
| 298 | 20240522 | 140300 | 825686755 | 3485 | 3485 | 3490 | 3485 | 1597 |
| 299 | 20240522 | 140200 | 820118685 | 3480 | 3485 | 3485 | 3480 | 971 |
| 300 | 20240522 | 140100 | 816739530 | 3480 | 3475 | 3480 | 3475 | 672 |
| 301 | 20240522 | 140000 | 814401135 | 3480 | 3485 | 3485 | 3480 | 232 |
| 302 | 20240522 | 135900 | 813593640 | 3485 | 3485 | 3490 | 3480 | 4142 |
| 303 | 20240522 | 135800 | 799174610 | 3485 | 3485 | 3490 | 3485 | 225 |
| 304 | 20240522 | 135700 | 798390465 | 3485 | 3485 | 3485 | 3485 | 32 |
| 305 | 20240522 | 135600 | 798278945 | 3485 | 3485 | 3485 | 3480 | 33 |
| 306 | 20240522 | 135500 | 798163970 | 3485 | 3480 | 3485 | 3480 | 1399 |
| 307 | 20240522 | 135400 | 793294625 | 3480 | 3480 | 3480 | 3480 | 71 |
| 308 | 20240522 | 135300 | 793047545 | 3480 | 3480 | 3480 | 3480 | 498 |
| 309 | 20240522 | 135200 | 791314505 | 3485 | 3485 | 3485 | 3485 | 91 |
| 310 | 20240522 | 135100 | 790997370 | 3485 | 3485 | 3485 | 3485 | 61 |
| 311 | 20240522 | 135000 | 790784785 | 3485 | 3485 | 3485 | 3485 | 22 |
| 312 | 20240522 | 134900 | 790708115 | 3485 | 3485 | 3485 | 3485 | 23 |
| 313 | 20240522 | 134800 | 790627960 | 3485 | 3480 | 3485 | 3480 | 1135 |
| 314 | 20240522 | 134700 | 786678070 | 3480 | 3480 | 3480 | 3480 | 42 |
| 315 | 20240522 | 134600 | 786531910 | 3480 | 3480 | 3480 | 3475 | 440 |
| 316 | 20240522 | 134500 | 785002710 | 3480 | 3480 | 3480 | 3480 | 85 |
| 317 | 20240522 | 134400 | 784706910 | 3480 | 3480 | 3480 | 3475 | 34 |
| 318 | 20240522 | 134300 | 784588610 | 3480 | 3480 | 3480 | 3475 | 3064 |
| 319 | 20240522 | 134200 | 773941130 | 3480 | 3480 | 3480 | 3480 | 42 |
| 320 | 20240522 | 134100 | 773794970 | 3480 | 3475 | 3480 | 3475 | 284 |
| 321 | 20240522 | 134000 | 772807685 | 3480 | 3485 | 3485 | 3475 | 4705 |
| 322 | 20240522 | 133900 | 756434450 | 3485 | 3485 | 3485 | 3485 | 37 |
| 323 | 20240522 | 133800 | 756305505 | 3485 | 3485 | 3485 | 3480 | 3535 |
| 324 | 20240522 | 133700 | 743989030 | 3490 | 3490 | 3490 | 3485 | 44 |
| 325 | 20240522 | 133600 | 743835485 | 3490 | 3490 | 3490 | 3485 | 1087 |
| 326 | 20240522 | 133500 | 740046855 | 3490 | 3490 | 3490 | 3485 | 33 |
| 327 | 20240522 | 133400 | 739931770 | 3490 | 3490 | 3490 | 3490 | 31 |
| 328 | 20240522 | 133300 | 739823580 | 3490 | 3500 | 3500 | 3490 | 5047 |
| 329 | 20240522 | 133200 | 722204290 | 3495 | 3500 | 3500 | 3495 | 369 |
| 330 | 20240522 | 133100 | 720914545 | 3500 | 3500 | 3500 | 3500 | 38 |
| 331 | 20240522 | 133000 | 720781545 | 3505 | 3495 | 3505 | 3495 | 2175 |
| 332 | 20240522 | 132900 | 713174160 | 3495 | 3500 | 3500 | 3495 | 75 |
| 333 | 20240522 | 132800 | 712911965 | 3500 | 3500 | 3500 | 3500 | 36 |
| 334 | 20240522 | 132700 | 712785965 | 3500 | 3500 | 3500 | 3500 | 26 |
| 335 | 20240522 | 132600 | 712694965 | 3500 | 3500 | 3500 | 3495 | 2127 |
| 336 | 20240522 | 132500 | 705252370 | 3500 | 3505 | 3505 | 3500 | 32 |
| 337 | 20240522 | 132400 | 705140265 | 3505 | 3495 | 3505 | 3495 | 25 |
| 338 | 20240522 | 132300 | 705052860 | 3495 | 3495 | 3495 | 3495 | 20 |
| 339 | 20240522 | 132200 | 704982960 | 3495 | 3495 | 3495 | 3490 | 64 |
| 340 | 20240522 | 132100 | 704759370 | 3495 | 3495 | 3495 | 3495 | 44 |
| 341 | 20240522 | 132000 | 704605590 | 3495 | 3495 | 3495 | 3490 | 21 |
| 342 | 20240522 | 131900 | 704532210 | 3490 | 3495 | 3495 | 3485 | 214 |
| 343 | 20240522 | 131800 | 703785635 | 3495 | 3490 | 3495 | 3490 | 188 |
| 344 | 20240522 | 131700 | 703128610 | 3490 | 3480 | 3490 | 3480 | 3415 |
| 345 | 20240522 | 131600 | 691238385 | 3480 | 3485 | 3490 | 3480 | 3306 |
| 346 | 20240522 | 131500 | 679718340 | 3490 | 3510 | 3510 | 3490 | 6315 |
| 347 | 20240522 | 131400 | 657642810 | 3510 | 3515 | 3515 | 3500 | 2636 |
| 348 | 20240522 | 131300 | 648394010 | 3515 | 3515 | 3515 | 3515 | 37 |
| 349 | 20240522 | 131200 | 648263955 | 3515 | 3515 | 3515 | 3515 | 74 |
| 350 | 20240522 | 131100 | 648003845 | 3515 | 3515 | 3515 | 3515 | 24 |
| 351 | 20240522 | 131000 | 647919485 | 3515 | 3515 | 3515 | 3515 | 36 |
| 352 | 20240522 | 130900 | 647792945 | 3515 | 3515 | 3515 | 3515 | 24 |
| 353 | 20240522 | 130800 | 647708585 | 3515 | 3515 | 3515 | 3515 | 20 |
| 354 | 20240522 | 130700 | 647638285 | 3515 | 3515 | 3515 | 3515 | 33 |
| 355 | 20240522 | 130600 | 647522290 | 3515 | 3515 | 3515 | 3515 | 44 |
| 356 | 20240522 | 130500 | 647367630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 357 | 20240522 | 130400 | 647367630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 358 | 20240522 | 130300 | 647367630 | 3510 | 3510 | 3510 | 3510 | 100 |
| 359 | 20240522 | 130200 | 647016630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 360 | 20240522 | 130100 | 647016630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 361 | 20240522 | 130000 | 647016630 | 3510 | 3510 | 3510 | 3510 | 3 |
| 362 | 20240522 | 125900 | 647006100 | 3510 | 3510 | 3510 | 3510 | 0 |
| 363 | 20240522 | 125800 | 647006100 | 3510 | 3510 | 3510 | 3505 | 701 |
| 364 | 20240522 | 125700 | 644548590 | 3510 | 3510 | 3510 | 3510 | 0 |
| 365 | 20240522 | 125600 | 644548590 | 3510 | 3510 | 3510 | 3510 | 28 |
| 366 | 20240522 | 125500 | 644450310 | 3515 | 3515 | 3515 | 3515 | 0 |
| 367 | 20240522 | 125400 | 644450310 | 3515 | 3515 | 3515 | 3515 | 1 |
| 368 | 20240522 | 125300 | 644446795 | 3510 | 3510 | 3510 | 3510 | 28 |
| 369 | 20240522 | 125200 | 644348515 | 3510 | 3505 | 3510 | 3505 | 74 |
| 370 | 20240522 | 125100 | 644089095 | 3510 | 3510 | 3515 | 3510 | 263 |
| 371 | 20240522 | 125000 | 643165945 | 3510 | 3505 | 3510 | 3505 | 1150 |
| 372 | 20240522 | 124900 | 639132695 | 3510 | 3505 | 3510 | 3505 | 519 |
| 373 | 20240522 | 124800 | 637313185 | 3510 | 3510 | 3510 | 3510 | 9 |
| 374 | 20240522 | 124700 | 637281595 | 3510 | 3510 | 3510 | 3510 | 103 |
| 375 | 20240522 | 124600 | 636920065 | 3510 | 3510 | 3510 | 3510 | 15 |
| 376 | 20240522 | 124500 | 636867415 | 3510 | 3520 | 3520 | 3510 | 5383 |
| 377 | 20240522 | 124400 | 617960875 | 3520 | 3520 | 3520 | 3520 | 334 |
| 378 | 20240522 | 124300 | 616785195 | 3520 | 3520 | 3520 | 3520 | 60 |
| 379 | 20240522 | 124200 | 616573995 | 3520 | 3520 | 3520 | 3520 | 1 |
| 380 | 20240522 | 124100 | 616570475 | 3515 | 3520 | 3520 | 3510 | 4003 |
| 381 | 20240522 | 124000 | 602505875 | 3525 | 3525 | 3525 | 3525 | 1 |
| 382 | 20240522 | 123900 | 602502350 | 3520 | 3520 | 3520 | 3520 | 800 |
| 383 | 20240522 | 123800 | 599686350 | 3525 | 3515 | 3525 | 3515 | 3511 |
| 384 | 20240522 | 123700 | 587312760 | 3520 | 3520 | 3520 | 3520 | 80 |
| 385 | 20240522 | 123600 | 587031160 | 3520 | 3505 | 3520 | 3505 | 1386 |
| 386 | 20240522 | 123500 | 582172335 | 3500 | 3505 | 3505 | 3500 | 2162 |
| 387 | 20240522 | 123400 | 574604710 | 3505 | 3505 | 3505 | 3505 | 357 |
| 388 | 20240522 | 123300 | 573353425 | 3505 | 3505 | 3505 | 3505 | 17 |
| 389 | 20240522 | 123200 | 573293840 | 3505 | 3505 | 3505 | 3500 | 352 |
| 390 | 20240522 | 123100 | 572060185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 391 | 20240522 | 123000 | 572060185 | 3510 | 3505 | 3510 | 3505 | 15 |
| 392 | 20240522 | 122900 | 572007560 | 3510 | 3510 | 3510 | 3510 | 4 |
| 393 | 20240522 | 122800 | 571993520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 394 | 20240522 | 122700 | 571993520 | 3505 | 3505 | 3505 | 3505 | 0 |
| 395 | 20240522 | 122600 | 571993520 | 3505 | 3500 | 3505 | 3500 | 1219 |
| 396 | 20240522 | 122500 | 567721150 | 3505 | 3505 | 3505 | 3505 | 0 |
| 397 | 20240522 | 122400 | 567721150 | 3505 | 3505 | 3505 | 3505 | 20 |
| 398 | 20240522 | 122300 | 567651050 | 3505 | 3500 | 3505 | 3500 | 2066 |
| 399 | 20240522 | 122200 | 560415000 | 3500 | 3500 | 3500 | 3500 | 1708 |
| 400 | 20240522 | 122100 | 554437000 | 3500 | 3505 | 3505 | 3500 | 6123 |
| 401 | 20240522 | 122000 | 533000485 | 3510 | 3510 | 3510 | 3505 | 2370 |
| 402 | 20240522 | 121900 | 524692785 | 3505 | 3505 | 3505 | 3505 | 0 |
| 403 | 20240522 | 121800 | 524692785 | 3505 | 3510 | 3510 | 3505 | 130 |
| 404 | 20240522 | 121700 | 524236535 | 3510 | 3510 | 3510 | 3510 | 27 |
| 405 | 20240522 | 121600 | 524141765 | 3510 | 3510 | 3515 | 3510 | 2217 |
| 406 | 20240522 | 121500 | 516360085 | 3510 | 3515 | 3515 | 3510 | 255 |
| 407 | 20240522 | 121400 | 515464785 | 3515 | 3515 | 3520 | 3515 | 23 |
| 408 | 20240522 | 121300 | 515383935 | 3515 | 3515 | 3515 | 3515 | 1458 |
| 409 | 20240522 | 121200 | 510259065 | 3515 | 3520 | 3520 | 3515 | 76 |
| 410 | 20240522 | 121100 | 509991820 | 3520 | 3515 | 3520 | 3515 | 989 |
| 411 | 20240522 | 121000 | 506515460 | 3520 | 3520 | 3525 | 3520 | 679 |
| 412 | 20240522 | 120900 | 504125375 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20240522 | 120800 | 504125375 | 3520 | 3520 | 3520 | 3520 | 147 |
| 414 | 20240522 | 120700 | 503607935 | 3520 | 3520 | 3520 | 3520 | 5663 |
| 415 | 20240522 | 120600 | 483674175 | 3525 | 3525 | 3525 | 3525 | 3 |
| 416 | 20240522 | 120500 | 483663600 | 3520 | 3520 | 3520 | 3520 | 7 |
| 417 | 20240522 | 120400 | 483638960 | 3525 | 3525 | 3525 | 3525 | 1085 |
| 418 | 20240522 | 120300 | 479814335 | 3530 | 3530 | 3530 | 3530 | 5 |
| 419 | 20240522 | 120200 | 479796685 | 3535 | 3535 | 3535 | 3535 | 0 |
| 420 | 20240522 | 120100 | 479796685 | 3535 | 3535 | 3535 | 3535 | 1 |
| 421 | 20240522 | 120000 | 479793150 | 3530 | 3530 | 3530 | 3530 | 1 |
| 422 | 20240522 | 115900 | 479789620 | 3535 | 3535 | 3535 | 3535 | 1 |
| 423 | 20240522 | 115800 | 479786085 | 3530 | 3530 | 3530 | 3530 | 0 |
| 424 | 20240522 | 115700 | 479786085 | 3530 | 3535 | 3535 | 3530 | 697 |
| 425 | 20240522 | 115600 | 477324195 | 3540 | 3560 | 3560 | 3535 | 941 |
| 426 | 20240522 | 115500 | 473994850 | 3535 | 3530 | 3535 | 3530 | 1068 |
| 427 | 20240522 | 115400 | 470224675 | 3530 | 3530 | 3530 | 3530 | 9 |
| 428 | 20240522 | 115300 | 470192905 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20240522 | 115200 | 470192905 | 3530 | 3530 | 3530 | 3530 | 106 |
| 430 | 20240522 | 115100 | 469818725 | 3530 | 3525 | 3530 | 3525 | 13 |
| 431 | 20240522 | 115000 | 469772890 | 3530 | 3530 | 3530 | 3525 | 8 |
| 432 | 20240522 | 114900 | 469744680 | 3520 | 3525 | 3525 | 3520 | 1069 |
| 433 | 20240522 | 114800 | 465981650 | 3525 | 3525 | 3530 | 3525 | 131 |
| 434 | 20240522 | 114700 | 465519625 | 3525 | 3525 | 3525 | 3525 | 50 |
| 435 | 20240522 | 114600 | 465343375 | 3525 | 3525 | 3525 | 3525 | 106 |
| 436 | 20240522 | 114500 | 464969725 | 3525 | 3525 | 3525 | 3525 | 15 |
| 437 | 20240522 | 114400 | 464916850 | 3525 | 3525 | 3525 | 3525 | 213 |
| 438 | 20240522 | 114300 | 464166025 | 3530 | 3525 | 3530 | 3525 | 555 |
| 439 | 20240522 | 114200 | 462209645 | 3530 | 3530 | 3530 | 3530 | 20 |
| 440 | 20240522 | 114100 | 462139045 | 3525 | 3525 | 3525 | 3525 | 500 |
| 441 | 20240522 | 114000 | 460376545 | 3530 | 3530 | 3530 | 3530 | 200 |
| 442 | 20240522 | 113900 | 459670545 | 3530 | 3530 | 3530 | 3530 | 2 |
| 443 | 20240522 | 113800 | 459663485 | 3535 | 3535 | 3535 | 3535 | 2 |
| 444 | 20240522 | 113700 | 459656415 | 3525 | 3525 | 3525 | 3525 | 146 |
| 445 | 20240522 | 113600 | 459141765 | 3530 | 3525 | 3530 | 3525 | 187 |
| 446 | 20240522 | 113500 | 458482045 | 3530 | 3530 | 3530 | 3530 | 158 |
| 447 | 20240522 | 113400 | 457924305 | 3540 | 3540 | 3540 | 3540 | 1 |
| 448 | 20240522 | 113300 | 457920765 | 3535 | 3535 | 3535 | 3535 | 2 |
| 449 | 20240522 | 113200 | 457913695 | 3540 | 3540 | 3540 | 3540 | 2 |
| 450 | 20240522 | 113100 | 457906615 | 3550 | 3530 | 3550 | 3530 | 151 |
| 451 | 20240522 | 113000 | 457373560 | 3530 | 3530 | 3530 | 3530 | 10 |
| 452 | 20240522 | 112900 | 457338260 | 3530 | 3525 | 3530 | 3525 | 7 |
| 453 | 20240522 | 112800 | 457313580 | 3530 | 3530 | 3530 | 3530 | 217 |
| 454 | 20240522 | 112700 | 456547570 | 3530 | 3530 | 3530 | 3530 | 34 |
| 455 | 20240522 | 112600 | 456427550 | 3530 | 3530 | 3530 | 3530 | 13 |
| 456 | 20240522 | 112500 | 456381660 | 3525 | 3525 | 3525 | 3525 | 0 |
| 457 | 20240522 | 112400 | 456381660 | 3525 | 3525 | 3525 | 3525 | 111 |
| 458 | 20240522 | 112300 | 455990385 | 3525 | 3525 | 3525 | 3525 | 0 |
| 459 | 20240522 | 112200 | 455990385 | 3525 | 3530 | 3530 | 3525 | 153 |
| 460 | 20240522 | 112100 | 455451015 | 3525 | 3520 | 3525 | 3520 | 575 |
| 461 | 20240522 | 112000 | 453425130 | 3520 | 3515 | 3525 | 3515 | 56 |
| 462 | 20240522 | 111900 | 453228255 | 3515 | 3520 | 3525 | 3515 | 2173 |
| 463 | 20240522 | 111800 | 445585690 | 3520 | 3520 | 3520 | 3520 | 193 |
| 464 | 20240522 | 111700 | 444906330 | 3520 | 3520 | 3520 | 3520 | 78 |
| 465 | 20240522 | 111600 | 444631770 | 3520 | 3520 | 3520 | 3520 | 130 |
| 466 | 20240522 | 111500 | 444174170 | 3520 | 3520 | 3520 | 3520 | 412 |
| 467 | 20240522 | 111400 | 442723930 | 3520 | 3520 | 3520 | 3520 | 4 |
| 468 | 20240522 | 111300 | 442709850 | 3520 | 3515 | 3520 | 3515 | 103 |
| 469 | 20240522 | 111200 | 442347790 | 3510 | 3515 | 3515 | 3510 | 6080 |
| 470 | 20240522 | 111100 | 421006955 | 3515 | 3525 | 3525 | 3510 | 6767 |
| 471 | 20240522 | 111000 | 397222535 | 3525 | 3530 | 3535 | 3520 | 2877 |
| 472 | 20240522 | 110900 | 387076550 | 3535 | 3535 | 3535 | 3535 | 186 |
| 473 | 20240522 | 110800 | 386419040 | 3535 | 3535 | 3535 | 3535 | 218 |
| 474 | 20240522 | 110700 | 385648410 | 3535 | 3535 | 3535 | 3535 | 17 |
| 475 | 20240522 | 110600 | 385588315 | 3535 | 3535 | 3535 | 3535 | 24 |
| 476 | 20240522 | 110500 | 385503475 | 3535 | 3540 | 3540 | 3535 | 63 |
| 477 | 20240522 | 110400 | 385280595 | 3540 | 3540 | 3540 | 3540 | 1 |
| 478 | 20240522 | 110300 | 385277055 | 3535 | 3535 | 3540 | 3535 | 21 |
| 479 | 20240522 | 110200 | 385202770 | 3545 | 3540 | 3545 | 3530 | 8585 |
| 480 | 20240522 | 110100 | 354859100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 481 | 20240522 | 110000 | 354859100 | 3540 | 3540 | 3540 | 3540 | 54 |
| 482 | 20240522 | 105900 | 354667940 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 483 | 20240522 | 105800 | 351127940 | 3545 | 3540 | 3545 | 3540 | 941 |
| 484 | 20240522 | 105700 | 347796780 | 3540 | 3545 | 3545 | 3540 | 8176 |
| 485 | 20240522 | 105600 | 318853730 | 3540 | 3540 | 3540 | 3540 | 1500 |
| 486 | 20240522 | 105500 | 313543730 | 3545 | 3545 | 3545 | 3545 | 1188 |
| 487 | 20240522 | 105400 | 309332270 | 3550 | 3550 | 3550 | 3550 | 101 |
| 488 | 20240522 | 105300 | 308973720 | 3545 | 3545 | 3545 | 3540 | 1403 |
| 489 | 20240522 | 105200 | 304001085 | 3545 | 3550 | 3550 | 3545 | 636 |
| 490 | 20240522 | 105100 | 301746460 | 3545 | 3545 | 3545 | 3545 | 2075 |
| 491 | 20240522 | 105000 | 294390585 | 3550 | 3555 | 3555 | 3545 | 4694 |
| 492 | 20240522 | 104900 | 277726495 | 3555 | 3555 | 3555 | 3555 | 5 |
| 493 | 20240522 | 104800 | 277708720 | 3560 | 3560 | 3560 | 3560 | 0 |
| 494 | 20240522 | 104700 | 277708720 | 3560 | 3560 | 3560 | 3560 | 1500 |
| 495 | 20240522 | 104600 | 272368720 | 3555 | 3555 | 3555 | 3555 | 10 |
| 496 | 20240522 | 104500 | 272333170 | 3560 | 3560 | 3560 | 3560 | 0 |
| 497 | 20240522 | 104400 | 272333170 | 3560 | 3560 | 3560 | 3560 | 0 |
| 498 | 20240522 | 104300 | 272333170 | 3560 | 3560 | 3560 | 3560 | 100 |
| 499 | 20240522 | 104200 | 271977170 | 3560 | 3560 | 3560 | 3560 | 0 |
| 500 | 20240522 | 104100 | 271977170 | 3560 | 3560 | 3560 | 3560 | 0 |
| 501 | 20240522 | 104000 | 271977170 | 3560 | 3560 | 3560 | 3560 | 1 |
| 502 | 20240522 | 103900 | 271973610 | 3560 | 3560 | 3560 | 3560 | 0 |
| 503 | 20240522 | 103800 | 271973610 | 3560 | 3560 | 3560 | 3560 | 0 |
| 504 | 20240522 | 103700 | 271973610 | 3560 | 3555 | 3560 | 3555 | 11 |
| 505 | 20240522 | 103600 | 271934500 | 3555 | 3555 | 3555 | 3555 | 100 |
| 506 | 20240522 | 103500 | 271579000 | 3560 | 3560 | 3560 | 3560 | 0 |
| 507 | 20240522 | 103400 | 271579000 | 3560 | 3560 | 3560 | 3560 | 2 |
| 508 | 20240522 | 103300 | 271571880 | 3555 | 3550 | 3555 | 3550 | 2228 |
| 509 | 20240522 | 103200 | 263656340 | 3550 | 3555 | 3555 | 3550 | 2 |
| 510 | 20240522 | 103100 | 263649235 | 3550 | 3550 | 3550 | 3550 | 2020 |
| 511 | 20240522 | 103000 | 256478235 | 3550 | 3550 | 3550 | 3550 | 0 |
| 512 | 20240522 | 102900 | 256478235 | 3550 | 3550 | 3550 | 3550 | 10 |
| 513 | 20240522 | 102800 | 256442735 | 3550 | 3555 | 3555 | 3550 | 195 |
| 514 | 20240522 | 102700 | 255749675 | 3555 | 3550 | 3555 | 3550 | 10 |
| 515 | 20240522 | 102600 | 255714150 | 3550 | 3550 | 3550 | 3550 | 987 |
| 516 | 20240522 | 102500 | 252210300 | 3550 | 3545 | 3550 | 3545 | 808 |
| 517 | 20240522 | 102400 | 249345935 | 3545 | 3550 | 3550 | 3545 | 2287 |
| 518 | 20240522 | 102300 | 241238500 | 3550 | 3550 | 3550 | 3550 | 35 |
| 519 | 20240522 | 102200 | 241114250 | 3550 | 3550 | 3550 | 3550 | 80 |
| 520 | 20240522 | 102100 | 240830250 | 3550 | 3555 | 3555 | 3550 | 70 |
| 521 | 20240522 | 102000 | 240581740 | 3550 | 3550 | 3550 | 3550 | 792 |
| 522 | 20240522 | 101900 | 237770140 | 3555 | 3560 | 3560 | 3555 | 1038 |
| 523 | 20240522 | 101800 | 234079315 | 3560 | 3560 | 3560 | 3560 | 100 |
| 524 | 20240522 | 101700 | 233723315 | 3560 | 3560 | 3560 | 3560 | 0 |
| 525 | 20240522 | 101600 | 233723315 | 3560 | 3560 | 3560 | 3560 | 281 |
| 526 | 20240522 | 101500 | 232722955 | 3555 | 3560 | 3560 | 3555 | 481 |
| 527 | 20240522 | 101400 | 231011595 | 3555 | 3555 | 3555 | 3555 | 93 |
| 528 | 20240522 | 101300 | 230680980 | 3555 | 3555 | 3555 | 3555 | 233 |
| 529 | 20240522 | 101200 | 229852665 | 3560 | 3555 | 3560 | 3555 | 36 |
| 530 | 20240522 | 101100 | 229724535 | 3555 | 3555 | 3555 | 3555 | 0 |
| 531 | 20240522 | 101000 | 229724535 | 3555 | 3555 | 3555 | 3555 | 10 |
| 532 | 20240522 | 100900 | 229688985 | 3560 | 3555 | 3560 | 3545 | 217 |
| 533 | 20240522 | 100800 | 228918190 | 3555 | 3555 | 3555 | 3555 | 1 |
| 534 | 20240522 | 100700 | 228914635 | 3545 | 3555 | 3555 | 3545 | 219 |
| 535 | 20240522 | 100600 | 228138230 | 3555 | 3550 | 3555 | 3550 | 1001 |
| 536 | 20240522 | 100500 | 224581845 | 3545 | 3550 | 3550 | 3545 | 135 |
| 537 | 20240522 | 100400 | 224102770 | 3550 | 3550 | 3550 | 3550 | 20 |
| 538 | 20240522 | 100300 | 224031770 | 3550 | 3550 | 3550 | 3550 | 14 |
| 539 | 20240522 | 100200 | 223982070 | 3550 | 3545 | 3550 | 3545 | 508 |
| 540 | 20240522 | 100100 | 222181200 | 3545 | 3545 | 3545 | 3545 | 166 |
| 541 | 20240522 | 100000 | 221592730 | 3545 | 3545 | 3545 | 3545 | 0 |
| 542 | 20240522 | 095900 | 221592730 | 3545 | 3550 | 3550 | 3545 | 1455 |
| 543 | 20240522 | 095800 | 216434655 | 3550 | 3545 | 3550 | 3545 | 64 |
| 544 | 20240522 | 095700 | 216207725 | 3550 | 3550 | 3550 | 3550 | 2 |
| 545 | 20240522 | 095600 | 216200625 | 3550 | 3550 | 3550 | 3550 | 1 |
| 546 | 20240522 | 095500 | 216197075 | 3550 | 3545 | 3550 | 3540 | 55 |
| 547 | 20240522 | 095400 | 216002105 | 3545 | 3540 | 3545 | 3540 | 336 |
| 548 | 20240522 | 095300 | 214811575 | 3545 | 3545 | 3545 | 3545 | 3 |
| 549 | 20240522 | 095200 | 214800940 | 3545 | 3550 | 3550 | 3545 | 589 |
| 550 | 20240522 | 095100 | 212712860 | 3550 | 3550 | 3550 | 3550 | 4 |
| 551 | 20240522 | 095000 | 212698660 | 3550 | 3545 | 3550 | 3545 | 239 |
| 552 | 20240522 | 094900 | 211851400 | 3545 | 3550 | 3550 | 3545 | 1484 |
| 553 | 20240522 | 094800 | 206585700 | 3540 | 3545 | 3545 | 3540 | 188 |
| 554 | 20240522 | 094700 | 205919325 | 3545 | 3550 | 3550 | 3545 | 4630 |
| 555 | 20240522 | 094600 | 189504135 | 3550 | 3550 | 3550 | 3550 | 9 |
| 556 | 20240522 | 094500 | 189472185 | 3550 | 3555 | 3555 | 3550 | 3300 |
| 557 | 20240522 | 094400 | 177756570 | 3560 | 3555 | 3560 | 3555 | 14 |
| 558 | 20240522 | 094300 | 177706795 | 3560 | 3560 | 3560 | 3560 | 2 |
| 559 | 20240522 | 094200 | 177699675 | 3555 | 3555 | 3555 | 3550 | 225 |
| 560 | 20240522 | 094100 | 176900625 | 3555 | 3560 | 3560 | 3555 | 527 |
| 561 | 20240522 | 094000 | 175027040 | 3560 | 3560 | 3560 | 3555 | 24 |
| 562 | 20240522 | 093900 | 174941700 | 3560 | 3560 | 3560 | 3555 | 693 |
| 563 | 20240522 | 093800 | 172475420 | 3565 | 3565 | 3565 | 3565 | 0 |
| 564 | 20240522 | 093700 | 172475420 | 3565 | 3565 | 3565 | 3565 | 2 |
| 565 | 20240522 | 093600 | 172468290 | 3565 | 3565 | 3565 | 3565 | 22 |
| 566 | 20240522 | 093500 | 172389860 | 3565 | 3565 | 3565 | 3560 | 650 |
| 567 | 20240522 | 093400 | 170075820 | 3570 | 3570 | 3570 | 3570 | 0 |
| 568 | 20240522 | 093300 | 170075820 | 3570 | 3570 | 3570 | 3570 | 5 |
| 569 | 20240522 | 093200 | 170057970 | 3570 | 3570 | 3570 | 3570 | 0 |
| 570 | 20240522 | 093100 | 170057970 | 3570 | 3570 | 3570 | 3560 | 187 |
| 571 | 20240522 | 093000 | 169391570 | 3570 | 3570 | 3570 | 3570 | 19 |
| 572 | 20240522 | 092900 | 169323740 | 3570 | 3570 | 3570 | 3570 | 1279 |
| 573 | 20240522 | 092800 | 164757710 | 3580 | 3580 | 3580 | 3580 | 50 |
| 574 | 20240522 | 092700 | 164578710 | 3580 | 3570 | 3580 | 3570 | 107 |
| 575 | 20240522 | 092600 | 164196700 | 3580 | 3570 | 3580 | 3570 | 406 |
| 576 | 20240522 | 092500 | 162746665 | 3580 | 3580 | 3580 | 3575 | 33 |
| 577 | 20240522 | 092400 | 162628680 | 3575 | 3580 | 3580 | 3575 | 272 |
| 578 | 20240522 | 092300 | 161656205 | 3580 | 3600 | 3600 | 3580 | 2693 |
| 579 | 20240522 | 092200 | 152001320 | 3600 | 3600 | 3600 | 3600 | 0 |
| 580 | 20240522 | 092100 | 152001320 | 3600 | 3600 | 3600 | 3600 | 30 |
| 581 | 20240522 | 092000 | 151893320 | 3605 | 3615 | 3615 | 3600 | 1143 |
| 582 | 20240522 | 091900 | 147772430 | 3610 | 3590 | 3615 | 3590 | 4550 |
| 583 | 20240522 | 091800 | 131365630 | 3590 | 3590 | 3590 | 3590 | 1743 |
| 584 | 20240522 | 091700 | 125108260 | 3595 | 3595 | 3595 | 3595 | 100 |
| 585 | 20240522 | 091600 | 124748760 | 3595 | 3595 | 3595 | 3590 | 380 |
| 586 | 20240522 | 091500 | 123384100 | 3595 | 3560 | 3595 | 3560 | 5606 |
| 587 | 20240522 | 091400 | 103300975 | 3565 | 3565 | 3565 | 3565 | 51 |
| 588 | 20240522 | 091300 | 103119160 | 3560 | 3570 | 3570 | 3560 | 35 |
| 589 | 20240522 | 091200 | 102994540 | 3570 | 3575 | 3585 | 3560 | 3555 |
| 590 | 20240522 | 091100 | 90315095 | 3590 | 3565 | 3590 | 3565 | 3731 |
| 591 | 20240522 | 091000 | 76992395 | 3565 | 3565 | 3565 | 3565 | 0 |
| 592 | 20240522 | 090900 | 76992395 | 3565 | 3565 | 3565 | 3565 | 200 |
| 593 | 20240522 | 090800 | 76279395 | 3565 | 3545 | 3565 | 3545 | 4018 |
| 594 | 20240522 | 090700 | 62035230 | 3575 | 3575 | 3575 | 3575 | 1 |
| 595 | 20240522 | 090600 | 62031655 | 3580 | 3550 | 3580 | 3540 | 1410 |
| 596 | 20240522 | 090500 | 57034280 | 3580 | 3550 | 3585 | 3550 | 2651 |
| 597 | 20240522 | 090400 | 47618445 | 3585 | 3560 | 3585 | 3550 | 2547 |
| 598 | 20240522 | 090300 | 38574645 | 3590 | 3595 | 3595 | 3550 | 609 |
| 599 | 20240522 | 090200 | 36408915 | 3595 | 3595 | 3595 | 3595 | 1 |
| 600 | 20240522 | 090100 | 36405320 | 3555 | 3595 | 3595 | 3555 | 768 |
| 601 | 20240522 | 090000 | 33667030 | 3580 | 3600 | 3600 | 3580 | 9374 |