33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 191800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 3 | 20240522 | 191700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240522 | 191600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240522 | 191500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240522 | 191400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240522 | 191300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240522 | 191200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240522 | 191100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240522 | 191000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240522 | 190900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240522 | 190800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240522 | 190700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240522 | 190600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240522 | 190500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240522 | 190400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240522 | 190300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240522 | 190200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240522 | 190100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240522 | 190000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240522 | 185900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240522 | 185800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240522 | 185700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240522 | 185600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240522 | 185500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240522 | 185400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240522 | 185300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240522 | 185200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240522 | 185100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240522 | 185000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240522 | 184900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240522 | 184800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 33 | 20240522 | 184700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240522 | 184600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240522 | 184500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240522 | 184400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240522 | 184300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240522 | 184200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240522 | 184100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240522 | 184000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240522 | 183900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240522 | 183800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240522 | 183700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240522 | 183600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240522 | 183500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240522 | 183400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240522 | 183300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240522 | 183200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240522 | 183100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240522 | 183000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240522 | 182900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240522 | 182800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240522 | 182700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240522 | 182600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240522 | 182500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240522 | 182400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240522 | 182300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240522 | 182200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240522 | 182100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240522 | 182000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240522 | 181900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240522 | 181800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 63 | 20240522 | 181700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240522 | 181600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240522 | 181500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240522 | 181400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240522 | 181300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240522 | 181200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240522 | 181100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240522 | 181000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240522 | 180900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240522 | 180800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240522 | 180700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240522 | 180600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240522 | 180500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240522 | 180400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240522 | 180300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240522 | 180200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240522 | 180100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240522 | 180000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240522 | 175900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240522 | 175800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240522 | 175700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240522 | 175600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240522 | 175500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240522 | 175400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240522 | 175300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240522 | 175200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240522 | 175100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240522 | 175000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240522 | 174900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240522 | 174800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 93 | 20240522 | 174700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240522 | 174600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240522 | 174500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240522 | 174400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240522 | 174300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240522 | 174200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240522 | 174100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240522 | 174000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240522 | 173900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240522 | 173800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240522 | 173700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240522 | 173600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240522 | 173500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240522 | 173400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240522 | 173300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240522 | 173200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240522 | 173100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240522 | 173000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240522 | 172900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240522 | 172800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240522 | 172700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240522 | 172600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240522 | 172500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240522 | 172400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240522 | 172300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240522 | 172200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240522 | 172100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240522 | 172000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240522 | 171900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240522 | 171800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 123 | 20240522 | 171700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240522 | 171600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240522 | 171500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240522 | 171400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240522 | 171300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240522 | 171200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240522 | 171100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240522 | 171000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240522 | 170900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240522 | 170800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240522 | 170700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240522 | 170600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240522 | 170500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240522 | 170400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240522 | 170300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240522 | 170200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240522 | 170100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240522 | 170000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240522 | 165900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240522 | 165800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240522 | 165700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240522 | 165600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240522 | 165500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240522 | 165400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240522 | 165300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240522 | 165200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240522 | 165100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240522 | 165000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240522 | 164900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240522 | 164800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 153 | 20240522 | 164700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240522 | 164600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240522 | 164500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240522 | 164400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240522 | 164300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240522 | 164200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240522 | 164100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240522 | 164000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240522 | 163900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240522 | 163800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240522 | 163700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240522 | 163600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240522 | 163500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240522 | 163400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240522 | 163300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240522 | 163200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240522 | 163100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240522 | 163000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240522 | 162900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240522 | 162800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240522 | 162700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240522 | 162600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240522 | 162500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240522 | 162400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240522 | 162300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240522 | 162200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240522 | 162100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240522 | 162000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240522 | 161900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240522 | 161800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 183 | 20240522 | 161700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240522 | 161600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240522 | 161500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240522 | 161400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240522 | 161300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240522 | 161200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240522 | 161100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240522 | 161000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240522 | 160900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240522 | 160800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240522 | 160700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240522 | 160600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240522 | 160500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240522 | 160400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240522 | 160300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240522 | 160200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240522 | 160100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240522 | 160000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240522 | 155900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240522 | 155800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240522 | 155700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240522 | 155600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240522 | 155500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240522 | 155400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240522 | 155300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240522 | 155200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240522 | 155100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240522 | 155000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240522 | 154900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240522 | 154800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 213 | 20240522 | 154700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240522 | 154600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240522 | 154500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240522 | 154400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240522 | 154300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20240522 | 154200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20240522 | 154100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20240522 | 154000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20240522 | 153900 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20240522 | 153800 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20240522 | 153700 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20240522 | 153600 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20240522 | 153500 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20240522 | 153400 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20240522 | 153300 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20240522 | 153200 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20240522 | 153100 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20240522 | 153000 | 10625182900 | 32150 | 32150 | 32150 | 32150 | 6054 |
| 231 | 20240522 | 152900 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20240522 | 152800 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20240522 | 152700 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20240522 | 152600 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20240522 | 152500 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20240522 | 152400 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20240522 | 152300 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20240522 | 152200 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20240522 | 152100 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20240522 | 152000 | 10430546800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20240522 | 151900 | 10430546800 | 32200 | 32250 | 32250 | 32200 | 379 |
| 242 | 20240522 | 151800 | 10418338950 | 32200 | 32250 | 32250 | 32200 | 121 |
| 243 | 20240522 | 151700 | 10414442450 | 32250 | 32250 | 32300 | 32200 | 1186 |
| 244 | 20240522 | 151600 | 10376217300 | 32250 | 32150 | 32250 | 32100 | 1513 |
| 245 | 20240522 | 151500 | 10327528650 | 32150 | 32100 | 32200 | 32100 | 698 |
| 246 | 20240522 | 151400 | 10305096400 | 32150 | 32200 | 32200 | 32100 | 707 |
| 247 | 20240522 | 151300 | 10282369900 | 32150 | 32150 | 32200 | 32150 | 721 |
| 248 | 20240522 | 151200 | 10259189450 | 32200 | 32200 | 32200 | 32150 | 872 |
| 249 | 20240522 | 151100 | 10231114400 | 32200 | 32200 | 32250 | 32200 | 310 |
| 250 | 20240522 | 151000 | 10221132050 | 32200 | 32200 | 32250 | 32150 | 448 |
| 251 | 20240522 | 150900 | 10206708150 | 32200 | 32200 | 32250 | 32200 | 358 |
| 252 | 20240522 | 150800 | 10195180200 | 32250 | 32200 | 32250 | 32150 | 168 |
| 253 | 20240522 | 150700 | 10189764250 | 32100 | 32200 | 32200 | 32100 | 245 |
| 254 | 20240522 | 150600 | 10181881750 | 32250 | 32200 | 32300 | 32150 | 78 |
| 255 | 20240522 | 150500 | 10179369550 | 32300 | 32250 | 32300 | 32200 | 25 |
| 256 | 20240522 | 150400 | 10178563400 | 32250 | 32150 | 32300 | 32150 | 4892 |
| 257 | 20240522 | 150300 | 10021157600 | 32150 | 32150 | 32200 | 32100 | 881 |
| 258 | 20240522 | 150200 | 9992843300 | 32200 | 32200 | 32200 | 32150 | 378 |
| 259 | 20240522 | 150100 | 9980683800 | 32200 | 32150 | 32200 | 32150 | 172 |
| 260 | 20240522 | 150000 | 9975148050 | 32200 | 32150 | 32200 | 32150 | 411 |
| 261 | 20240522 | 145900 | 9961929850 | 32200 | 32200 | 32250 | 32150 | 276 |
| 262 | 20240522 | 145800 | 9953038650 | 32200 | 32250 | 32250 | 32200 | 12 |
| 263 | 20240522 | 145700 | 9952651950 | 32150 | 32150 | 32250 | 32150 | 138 |
| 264 | 20240522 | 145600 | 9948213400 | 32250 | 32200 | 32250 | 32150 | 1337 |
| 265 | 20240522 | 145500 | 9905201950 | 32200 | 32200 | 32250 | 32200 | 171 |
| 266 | 20240522 | 145400 | 9899695450 | 32250 | 32200 | 32250 | 32200 | 339 |
| 267 | 20240522 | 145300 | 9888778550 | 32250 | 32150 | 32250 | 32150 | 51 |
| 268 | 20240522 | 145200 | 9887136100 | 32250 | 32250 | 32250 | 32150 | 101 |
| 269 | 20240522 | 145100 | 9883886550 | 32200 | 32200 | 32250 | 32200 | 669 |
| 270 | 20240522 | 145000 | 9862340450 | 32250 | 32250 | 32250 | 32200 | 22 |
| 271 | 20240522 | 144900 | 9861631400 | 32250 | 32200 | 32250 | 32200 | 416 |
| 272 | 20240522 | 144800 | 9848230900 | 32250 | 32300 | 32300 | 32250 | 477 |
| 273 | 20240522 | 144700 | 9832846150 | 32250 | 32300 | 32300 | 32250 | 545 |
| 274 | 20240522 | 144600 | 9815265000 | 32300 | 32250 | 32300 | 32250 | 174 |
| 275 | 20240522 | 144500 | 9809648800 | 32300 | 32250 | 32300 | 32200 | 330 |
| 276 | 20240522 | 144400 | 9798998050 | 32250 | 32250 | 32250 | 32250 | 41 |
| 277 | 20240522 | 144300 | 9797675800 | 32250 | 32250 | 32250 | 32200 | 72 |
| 278 | 20240522 | 144200 | 9795355700 | 32250 | 32300 | 32350 | 32250 | 672 |
| 279 | 20240522 | 144100 | 9773662800 | 32300 | 32350 | 32350 | 32300 | 121 |
| 280 | 20240522 | 144000 | 9769750450 | 32350 | 32350 | 32350 | 32350 | 8 |
| 281 | 20240522 | 143900 | 9769491650 | 32350 | 32300 | 32350 | 32300 | 92 |
| 282 | 20240522 | 143800 | 9766516550 | 32300 | 32300 | 32350 | 32300 | 107 |
| 283 | 20240522 | 143700 | 9763056450 | 32350 | 32350 | 32350 | 32350 | 1 |
| 284 | 20240522 | 143600 | 9763024100 | 32350 | 32250 | 32350 | 32250 | 160 |
| 285 | 20240522 | 143500 | 9757853000 | 32350 | 32350 | 32350 | 32350 | 93 |
| 286 | 20240522 | 143400 | 9754844450 | 32350 | 32250 | 32350 | 32250 | 877 |
| 287 | 20240522 | 143300 | 9726541700 | 32200 | 32250 | 32250 | 32200 | 25 |
| 288 | 20240522 | 143200 | 9725736650 | 32250 | 32250 | 32250 | 32250 | 16 |
| 289 | 20240522 | 143100 | 9725220650 | 32250 | 32200 | 32250 | 32200 | 919 |
| 290 | 20240522 | 143000 | 9695628350 | 32250 | 32250 | 32250 | 32200 | 404 |
| 291 | 20240522 | 142900 | 9682605450 | 32250 | 32200 | 32250 | 32200 | 230 |
| 292 | 20240522 | 142800 | 9675191700 | 32250 | 32200 | 32250 | 32200 | 334 |
| 293 | 20240522 | 142700 | 9664436450 | 32250 | 32250 | 32250 | 32200 | 489 |
| 294 | 20240522 | 142600 | 9648667000 | 32250 | 32250 | 32250 | 32250 | 1500 |
| 295 | 20240522 | 142500 | 9600292000 | 32250 | 32300 | 32300 | 32250 | 807 |
| 296 | 20240522 | 142400 | 9574254350 | 32300 | 32350 | 32350 | 32300 | 359 |
| 297 | 20240522 | 142300 | 9562658100 | 32350 | 32350 | 32400 | 32350 | 286 |
| 298 | 20240522 | 142200 | 9553404500 | 32350 | 32400 | 32400 | 32300 | 322 |
| 299 | 20240522 | 142100 | 9542986400 | 32350 | 32400 | 32400 | 32350 | 277 |
| 300 | 20240522 | 142000 | 9534018850 | 32350 | 32350 | 32400 | 32350 | 475 |
| 301 | 20240522 | 141900 | 9518642250 | 32350 | 32350 | 32350 | 32300 | 217 |
| 302 | 20240522 | 141800 | 9511623300 | 32350 | 32300 | 32350 | 32300 | 63 |
| 303 | 20240522 | 141700 | 9509585750 | 32300 | 32350 | 32400 | 32300 | 315 |
| 304 | 20240522 | 141600 | 9499409750 | 32300 | 32350 | 32400 | 32300 | 524 |
| 305 | 20240522 | 141500 | 9482475350 | 32400 | 32400 | 32400 | 32350 | 115 |
| 306 | 20240522 | 141400 | 9478749850 | 32350 | 32400 | 32400 | 32350 | 799 |
| 307 | 20240522 | 141300 | 9452897750 | 32400 | 32400 | 32400 | 32350 | 315 |
| 308 | 20240522 | 141200 | 9442693250 | 32400 | 32400 | 32400 | 32350 | 320 |
| 309 | 20240522 | 141100 | 9432340500 | 32350 | 32400 | 32400 | 32300 | 314 |
| 310 | 20240522 | 141000 | 9422180600 | 32350 | 32350 | 32400 | 32350 | 104 |
| 311 | 20240522 | 140900 | 9418814950 | 32350 | 32350 | 32400 | 32300 | 290 |
| 312 | 20240522 | 140800 | 9409430650 | 32350 | 32450 | 32450 | 32350 | 776 |
| 313 | 20240522 | 140700 | 9384310750 | 32350 | 32350 | 32400 | 32350 | 3140 |
| 314 | 20240522 | 140600 | 9282641350 | 32300 | 32350 | 32350 | 32300 | 346 |
| 315 | 20240522 | 140500 | 9271449100 | 32350 | 32200 | 32350 | 32150 | 2583 |
| 316 | 20240522 | 140400 | 9188058750 | 32200 | 32250 | 32250 | 32200 | 279 |
| 317 | 20240522 | 140300 | 9179074300 | 32200 | 32050 | 32200 | 32000 | 3692 |
| 318 | 20240522 | 140200 | 9060527100 | 32050 | 32100 | 32100 | 32050 | 72 |
| 319 | 20240522 | 140100 | 9058219350 | 32100 | 32050 | 32100 | 32000 | 207 |
| 320 | 20240522 | 140000 | 9051587250 | 32050 | 32050 | 32100 | 32050 | 255 |
| 321 | 20240522 | 135900 | 9043414200 | 32050 | 32000 | 32050 | 32000 | 2324 |
| 322 | 20240522 | 135800 | 8969030000 | 32050 | 32050 | 32100 | 32050 | 562 |
| 323 | 20240522 | 135700 | 8951013700 | 32100 | 32050 | 32100 | 32050 | 74 |
| 324 | 20240522 | 135600 | 8948641350 | 32050 | 32050 | 32100 | 32050 | 482 |
| 325 | 20240522 | 135500 | 8933187000 | 32100 | 32050 | 32100 | 32050 | 49 |
| 326 | 20240522 | 135400 | 8931615850 | 32100 | 32100 | 32100 | 32050 | 2092 |
| 327 | 20240522 | 135300 | 8864566750 | 32100 | 32100 | 32150 | 32100 | 767 |
| 328 | 20240522 | 135200 | 8839946000 | 32100 | 32150 | 32150 | 32100 | 86 |
| 329 | 20240522 | 135100 | 8837181150 | 32150 | 32150 | 32150 | 32150 | 75 |
| 330 | 20240522 | 135000 | 8834769900 | 32100 | 32100 | 32150 | 32100 | 45 |
| 331 | 20240522 | 134900 | 8833325250 | 32100 | 32150 | 32150 | 32100 | 146 |
| 332 | 20240522 | 134800 | 8828631850 | 32150 | 32150 | 32150 | 32150 | 73 |
| 333 | 20240522 | 134700 | 8826284900 | 32150 | 32150 | 32150 | 32150 | 9 |
| 334 | 20240522 | 134600 | 8825995550 | 32150 | 32150 | 32150 | 32100 | 438 |
| 335 | 20240522 | 134500 | 8811920050 | 32150 | 32100 | 32150 | 32100 | 103 |
| 336 | 20240522 | 134400 | 8808613600 | 32100 | 32100 | 32150 | 32100 | 487 |
| 337 | 20240522 | 134300 | 8792980850 | 32150 | 32150 | 32150 | 32150 | 111 |
| 338 | 20240522 | 134200 | 8789412200 | 32100 | 32150 | 32200 | 32100 | 463 |
| 339 | 20240522 | 134100 | 8774537500 | 32150 | 32150 | 32150 | 32100 | 104 |
| 340 | 20240522 | 134000 | 8771194750 | 32150 | 32150 | 32150 | 32100 | 141 |
| 341 | 20240522 | 133900 | 8766662700 | 32150 | 32150 | 32150 | 32100 | 232 |
| 342 | 20240522 | 133800 | 8759206400 | 32150 | 32150 | 32150 | 32150 | 260 |
| 343 | 20240522 | 133700 | 8750847400 | 32150 | 32150 | 32200 | 32100 | 133 |
| 344 | 20240522 | 133600 | 8746568750 | 32150 | 32150 | 32150 | 32100 | 141 |
| 345 | 20240522 | 133500 | 8742035650 | 32150 | 32150 | 32150 | 32100 | 4706 |
| 346 | 20240522 | 133400 | 8590955950 | 32150 | 32150 | 32150 | 32150 | 595 |
| 347 | 20240522 | 133300 | 8571826700 | 32150 | 32150 | 32150 | 32150 | 204 |
| 348 | 20240522 | 133200 | 8565268100 | 32150 | 32150 | 32150 | 32100 | 1597 |
| 349 | 20240522 | 133100 | 8514001000 | 32150 | 32100 | 32150 | 32100 | 615 |
| 350 | 20240522 | 133000 | 8494233500 | 32100 | 32150 | 32150 | 32100 | 154 |
| 351 | 20240522 | 132900 | 8489289300 | 32150 | 32150 | 32150 | 32100 | 220 |
| 352 | 20240522 | 132800 | 8482226200 | 32100 | 32200 | 32200 | 32100 | 1483 |
| 353 | 20240522 | 132700 | 8434543050 | 32200 | 32200 | 32200 | 32200 | 192 |
| 354 | 20240522 | 132600 | 8428360650 | 32200 | 32200 | 32200 | 32150 | 139 |
| 355 | 20240522 | 132500 | 8423885850 | 32200 | 32250 | 32250 | 32200 | 269 |
| 356 | 20240522 | 132400 | 8415223900 | 32250 | 32200 | 32250 | 32150 | 567 |
| 357 | 20240522 | 132300 | 8396966350 | 32200 | 32200 | 32200 | 32150 | 90 |
| 358 | 20240522 | 132200 | 8394070850 | 32200 | 32150 | 32200 | 32150 | 525 |
| 359 | 20240522 | 132100 | 8377184800 | 32150 | 32100 | 32150 | 32100 | 207 |
| 360 | 20240522 | 132000 | 8370539000 | 32100 | 32100 | 32100 | 32100 | 410 |
| 361 | 20240522 | 131900 | 8357378000 | 32050 | 32100 | 32100 | 32050 | 184 |
| 362 | 20240522 | 131800 | 8351476600 | 32100 | 32100 | 32100 | 32050 | 1007 |
| 363 | 20240522 | 131700 | 8319201950 | 32100 | 32100 | 32100 | 32100 | 401 |
| 364 | 20240522 | 131600 | 8306329850 | 32150 | 32200 | 32200 | 32150 | 2703 |
| 365 | 20240522 | 131500 | 8219345800 | 32200 | 32200 | 32300 | 32200 | 2530 |
| 366 | 20240522 | 131400 | 8137767150 | 32200 | 32150 | 32250 | 32150 | 5726 |
| 367 | 20240522 | 131300 | 7953325000 | 32150 | 32050 | 32150 | 32050 | 2081 |
| 368 | 20240522 | 131200 | 7886471450 | 32050 | 32050 | 32050 | 32050 | 72 |
| 369 | 20240522 | 131100 | 7884163850 | 32050 | 32050 | 32050 | 31950 | 834 |
| 370 | 20240522 | 131000 | 7857473450 | 32050 | 32000 | 32050 | 32000 | 226 |
| 371 | 20240522 | 130900 | 7850232200 | 32000 | 32000 | 32050 | 32000 | 249 |
| 372 | 20240522 | 130800 | 7842258500 | 32000 | 32050 | 32050 | 32000 | 1386 |
| 373 | 20240522 | 130700 | 7797905250 | 32000 | 32050 | 32100 | 32000 | 608 |
| 374 | 20240522 | 130600 | 7778431300 | 32050 | 32000 | 32050 | 32000 | 1462 |
| 375 | 20240522 | 130500 | 7731635300 | 31950 | 31950 | 32000 | 31950 | 62 |
| 376 | 20240522 | 130400 | 7729654300 | 31950 | 31950 | 31950 | 31950 | 57 |
| 377 | 20240522 | 130300 | 7727833150 | 31950 | 31900 | 31950 | 31900 | 324 |
| 378 | 20240522 | 130200 | 7717497300 | 31950 | 31950 | 31950 | 31950 | 270 |
| 379 | 20240522 | 130100 | 7708870800 | 31900 | 31950 | 31950 | 31900 | 580 |
| 380 | 20240522 | 130000 | 7690341600 | 31950 | 31950 | 31950 | 31950 | 304 |
| 381 | 20240522 | 125900 | 7680628800 | 31950 | 32000 | 32000 | 31950 | 211 |
| 382 | 20240522 | 125800 | 7673886800 | 31950 | 31950 | 31950 | 31950 | 160 |
| 383 | 20240522 | 125700 | 7668774800 | 31950 | 31950 | 31950 | 31900 | 471 |
| 384 | 20240522 | 125600 | 7653736350 | 31950 | 31950 | 31950 | 31950 | 1121 |
| 385 | 20240522 | 125500 | 7617920400 | 31950 | 31950 | 31950 | 31950 | 332 |
| 386 | 20240522 | 125400 | 7607313000 | 31950 | 32000 | 32000 | 31950 | 605 |
| 387 | 20240522 | 125300 | 7587982450 | 32000 | 31950 | 32000 | 31950 | 140 |
| 388 | 20240522 | 125200 | 7583508750 | 31950 | 31950 | 31950 | 31950 | 178 |
| 389 | 20240522 | 125100 | 7577821650 | 32000 | 31950 | 32000 | 31900 | 1051 |
| 390 | 20240522 | 125000 | 7544294200 | 31950 | 31950 | 31950 | 31950 | 50 |
| 391 | 20240522 | 124900 | 7542696700 | 31900 | 31950 | 31950 | 31900 | 1100 |
| 392 | 20240522 | 124800 | 7507604200 | 31950 | 31950 | 32000 | 31950 | 1738 |
| 393 | 20240522 | 124700 | 7452074850 | 32000 | 32050 | 32050 | 32000 | 188 |
| 394 | 20240522 | 124600 | 7446057300 | 32050 | 31950 | 32050 | 31950 | 490 |
| 395 | 20240522 | 124500 | 7430385300 | 32000 | 32000 | 32000 | 32000 | 510 |
| 396 | 20240522 | 124400 | 7414065300 | 32000 | 32000 | 32000 | 32000 | 198 |
| 397 | 20240522 | 124300 | 7407729300 | 32000 | 32000 | 32000 | 32000 | 205 |
| 398 | 20240522 | 124200 | 7401169300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 399 | 20240522 | 124100 | 7401169300 | 32000 | 31950 | 32000 | 31950 | 90 |
| 400 | 20240522 | 124000 | 7398289800 | 31950 | 31950 | 31950 | 31950 | 0 |
| 401 | 20240522 | 123900 | 7398289800 | 31950 | 31950 | 32000 | 31950 | 586 |
| 402 | 20240522 | 123800 | 7379564400 | 31950 | 31950 | 31950 | 31950 | 258 |
| 403 | 20240522 | 123700 | 7371321300 | 32000 | 32000 | 32000 | 32000 | 24 |
| 404 | 20240522 | 123600 | 7370553300 | 31950 | 31950 | 31950 | 31950 | 1418 |
| 405 | 20240522 | 123500 | 7325248200 | 31950 | 32050 | 32050 | 31950 | 1429 |
| 406 | 20240522 | 123400 | 7279530450 | 32050 | 32000 | 32050 | 32000 | 170 |
| 407 | 20240522 | 123300 | 7274087650 | 32000 | 32000 | 32000 | 32000 | 172 |
| 408 | 20240522 | 123200 | 7268583650 | 32050 | 32000 | 32050 | 32000 | 117 |
| 409 | 20240522 | 123100 | 7264836550 | 32000 | 32050 | 32050 | 32000 | 135 |
| 410 | 20240522 | 123000 | 7260510800 | 32100 | 32100 | 32100 | 32050 | 26 |
| 411 | 20240522 | 122900 | 7259676450 | 32000 | 32000 | 32000 | 32000 | 229 |
| 412 | 20240522 | 122800 | 7252348450 | 32100 | 32100 | 32100 | 32100 | 2 |
| 413 | 20240522 | 122700 | 7252284250 | 32000 | 32100 | 32100 | 32000 | 1143 |
| 414 | 20240522 | 122600 | 7215649350 | 32100 | 32100 | 32100 | 32100 | 458 |
| 415 | 20240522 | 122500 | 7200947550 | 32100 | 32100 | 32100 | 32100 | 66 |
| 416 | 20240522 | 122400 | 7198828950 | 32100 | 32100 | 32100 | 32100 | 330 |
| 417 | 20240522 | 122300 | 7188235950 | 32100 | 32150 | 32150 | 32100 | 219 |
| 418 | 20240522 | 122200 | 7181204550 | 32100 | 32100 | 32150 | 32100 | 158 |
| 419 | 20240522 | 122100 | 7176131400 | 32100 | 32100 | 32100 | 32050 | 611 |
| 420 | 20240522 | 122000 | 7156520100 | 32100 | 32100 | 32150 | 32100 | 383 |
| 421 | 20240522 | 121900 | 7144225600 | 32100 | 32150 | 32150 | 32100 | 502 |
| 422 | 20240522 | 121800 | 7128086350 | 32150 | 32150 | 32150 | 32150 | 25 |
| 423 | 20240522 | 121700 | 7127282600 | 32150 | 32150 | 32150 | 32150 | 30 |
| 424 | 20240522 | 121600 | 7126318100 | 32150 | 32150 | 32150 | 32150 | 122 |
| 425 | 20240522 | 121500 | 7122395800 | 32150 | 32150 | 32150 | 32150 | 59 |
| 426 | 20240522 | 121400 | 7120498950 | 32150 | 32100 | 32150 | 32050 | 262 |
| 427 | 20240522 | 121300 | 7112082750 | 32050 | 32100 | 32100 | 32050 | 167 |
| 428 | 20240522 | 121200 | 7106722100 | 32100 | 32100 | 32100 | 31950 | 2047 |
| 429 | 20240522 | 121100 | 7041086150 | 31950 | 32050 | 32050 | 31950 | 45 |
| 430 | 20240522 | 121000 | 7039648200 | 32050 | 32000 | 32100 | 32000 | 225 |
| 431 | 20240522 | 120900 | 7032432650 | 32000 | 32000 | 32000 | 32000 | 2443 |
| 432 | 20240522 | 120800 | 6954256650 | 32050 | 32050 | 32050 | 32050 | 107 |
| 433 | 20240522 | 120700 | 6950827300 | 32050 | 32050 | 32050 | 32000 | 36 |
| 434 | 20240522 | 120600 | 6949675050 | 32100 | 32000 | 32100 | 32000 | 3 |
| 435 | 20240522 | 120500 | 6949578850 | 32000 | 32000 | 32050 | 32000 | 525 |
| 436 | 20240522 | 120400 | 6932765200 | 32000 | 32000 | 32000 | 32000 | 67 |
| 437 | 20240522 | 120300 | 6930621200 | 32000 | 32000 | 32000 | 32000 | 35 |
| 438 | 20240522 | 120200 | 6929501200 | 32000 | 32050 | 32050 | 32000 | 248 |
| 439 | 20240522 | 120100 | 6921563650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 440 | 20240522 | 120000 | 6921563650 | 32050 | 32050 | 32050 | 32050 | 3 |
| 441 | 20240522 | 115900 | 6921467500 | 31950 | 31950 | 31950 | 31950 | 87 |
| 442 | 20240522 | 115800 | 6918687850 | 32000 | 32000 | 32000 | 32000 | 0 |
| 443 | 20240522 | 115700 | 6918687850 | 32000 | 31950 | 32000 | 31950 | 184 |
| 444 | 20240522 | 115600 | 6912809000 | 32050 | 32050 | 32050 | 32050 | 5 |
| 445 | 20240522 | 115500 | 6912648750 | 31950 | 32000 | 32000 | 31950 | 137 |
| 446 | 20240522 | 115400 | 6908267000 | 32050 | 32000 | 32050 | 32000 | 30 |
| 447 | 20240522 | 115300 | 6907306950 | 31950 | 31950 | 31950 | 31950 | 68 |
| 448 | 20240522 | 115200 | 6905134350 | 31900 | 32050 | 32050 | 31900 | 43 |
| 449 | 20240522 | 115100 | 6903757850 | 31900 | 32050 | 32050 | 31900 | 74 |
| 450 | 20240522 | 115000 | 6901387650 | 31950 | 31950 | 31950 | 31950 | 510 |
| 451 | 20240522 | 114900 | 6885093150 | 31950 | 31950 | 31950 | 31900 | 146 |
| 452 | 20240522 | 114800 | 6880428500 | 31950 | 31950 | 32000 | 31950 | 166 |
| 453 | 20240522 | 114700 | 6875122300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 454 | 20240522 | 114600 | 6875122300 | 31950 | 32100 | 32100 | 31950 | 222 |
| 455 | 20240522 | 114500 | 6868021600 | 32000 | 32000 | 32000 | 32000 | 2 |
| 456 | 20240522 | 114400 | 6867957600 | 32100 | 32100 | 32100 | 32100 | 10 |
| 457 | 20240522 | 114300 | 6867636600 | 32000 | 32000 | 32000 | 32000 | 3 |
| 458 | 20240522 | 114200 | 6867540600 | 32000 | 32050 | 32100 | 32000 | 230 |
| 459 | 20240522 | 114100 | 6860164750 | 32050 | 32050 | 32050 | 32050 | 83 |
| 460 | 20240522 | 114000 | 6857504600 | 32100 | 32000 | 32100 | 32000 | 1061 |
| 461 | 20240522 | 113900 | 6823515300 | 31900 | 32000 | 32000 | 31900 | 5 |
| 462 | 20240522 | 113800 | 6823355600 | 31900 | 31850 | 31900 | 31850 | 832 |
| 463 | 20240522 | 113700 | 6796816400 | 31850 | 31850 | 31850 | 31850 | 321 |
| 464 | 20240522 | 113600 | 6786592550 | 31850 | 31900 | 31900 | 31850 | 41 |
| 465 | 20240522 | 113500 | 6785286200 | 31850 | 31850 | 31850 | 31850 | 1 |
| 466 | 20240522 | 113400 | 6785254350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 467 | 20240522 | 113300 | 6785254350 | 31850 | 31900 | 31900 | 31850 | 37 |
| 468 | 20240522 | 113200 | 6784075100 | 31850 | 31850 | 31900 | 31850 | 536 |
| 469 | 20240522 | 113100 | 6767003250 | 31850 | 31900 | 31900 | 31850 | 292 |
| 470 | 20240522 | 113000 | 6757702550 | 31900 | 31850 | 31900 | 31850 | 34 |
| 471 | 20240522 | 112900 | 6756618150 | 31850 | 31850 | 31850 | 31850 | 32 |
| 472 | 20240522 | 112800 | 6755598950 | 31850 | 31850 | 31850 | 31800 | 43 |
| 473 | 20240522 | 112700 | 6754231400 | 31800 | 31800 | 31850 | 31800 | 468 |
| 474 | 20240522 | 112600 | 6739330500 | 31850 | 31850 | 31850 | 31800 | 549 |
| 475 | 20240522 | 112500 | 6721867850 | 31850 | 31850 | 31900 | 31850 | 157 |
| 476 | 20240522 | 112400 | 6716867300 | 31850 | 31850 | 31850 | 31850 | 256 |
| 477 | 20240522 | 112300 | 6708713700 | 31900 | 31900 | 31900 | 31900 | 2 |
| 478 | 20240522 | 112200 | 6708649900 | 31850 | 31850 | 31850 | 31850 | 10 |
| 479 | 20240522 | 112100 | 6708331400 | 31800 | 31850 | 31850 | 31800 | 485 |
| 480 | 20240522 | 112000 | 6692895400 | 31900 | 31900 | 31900 | 31900 | 1 |
| 481 | 20240522 | 111900 | 6692863500 | 31850 | 31850 | 31850 | 31850 | 732 |
| 482 | 20240522 | 111800 | 6669549300 | 31850 | 31900 | 31900 | 31850 | 1363 |
| 483 | 20240522 | 111700 | 6626072700 | 31950 | 31950 | 31950 | 31950 | 30 |
| 484 | 20240522 | 111600 | 6625114200 | 31900 | 32000 | 32050 | 31900 | 293 |
| 485 | 20240522 | 111500 | 6615738150 | 31950 | 32000 | 32000 | 31950 | 196 |
| 486 | 20240522 | 111400 | 6609472100 | 31900 | 31950 | 31950 | 31900 | 30 |
| 487 | 20240522 | 111300 | 6608513750 | 31950 | 31950 | 31950 | 31950 | 335 |
| 488 | 20240522 | 111200 | 6597810500 | 31950 | 31950 | 31950 | 31950 | 257 |
| 489 | 20240522 | 111100 | 6589599350 | 31900 | 31900 | 31900 | 31900 | 297 |
| 490 | 20240522 | 111000 | 6580125050 | 31900 | 31850 | 31900 | 31850 | 524 |
| 491 | 20240522 | 110900 | 6563425700 | 31850 | 31850 | 31850 | 31850 | 1000 |
| 492 | 20240522 | 110800 | 6531575700 | 31850 | 31850 | 31850 | 31850 | 223 |
| 493 | 20240522 | 110700 | 6524473150 | 31850 | 31900 | 31900 | 31850 | 65 |
| 494 | 20240522 | 110600 | 6522402150 | 31850 | 31900 | 31900 | 31850 | 13 |
| 495 | 20240522 | 110500 | 6521987850 | 31900 | 31900 | 32050 | 31800 | 1705 |
| 496 | 20240522 | 110400 | 6467635000 | 31900 | 31950 | 31950 | 31900 | 873 |
| 497 | 20240522 | 110300 | 6439761200 | 31950 | 32050 | 32100 | 31950 | 642 |
| 498 | 20240522 | 110200 | 6419213850 | 32050 | 32000 | 32050 | 32000 | 421 |
| 499 | 20240522 | 110100 | 6405725850 | 32050 | 32050 | 32050 | 32050 | 128 |
| 500 | 20240522 | 110000 | 6401623450 | 32050 | 32100 | 32100 | 32050 | 125 |
| 501 | 20240522 | 105900 | 6397617100 | 32100 | 32100 | 32100 | 32100 | 27 |
| 502 | 20240522 | 105800 | 6396750400 | 32100 | 32000 | 32100 | 32000 | 102 |
| 503 | 20240522 | 105700 | 6393476400 | 32100 | 32100 | 32100 | 32100 | 5 |
| 504 | 20240522 | 105600 | 6393315900 | 32100 | 32050 | 32100 | 32000 | 788 |
| 505 | 20240522 | 105500 | 6368060300 | 32050 | 32050 | 32050 | 32050 | 353 |
| 506 | 20240522 | 105400 | 6356746650 | 32050 | 32100 | 32100 | 32050 | 235 |
| 507 | 20240522 | 105300 | 6349206900 | 32100 | 32050 | 32100 | 32050 | 245 |
| 508 | 20240522 | 105200 | 6341354250 | 32000 | 32050 | 32050 | 32000 | 66 |
| 509 | 20240522 | 105100 | 6339239100 | 32000 | 32050 | 32050 | 32000 | 450 |
| 510 | 20240522 | 105000 | 6324838300 | 32050 | 32100 | 32100 | 32050 | 308 |
| 511 | 20240522 | 104900 | 6314966700 | 32100 | 32050 | 32100 | 32050 | 1894 |
| 512 | 20240522 | 104800 | 6254173450 | 32050 | 32050 | 32050 | 32050 | 559 |
| 513 | 20240522 | 104700 | 6236257500 | 32050 | 32150 | 32200 | 32050 | 1160 |
| 514 | 20240522 | 104600 | 6198991450 | 32200 | 32200 | 32200 | 32200 | 243 |
| 515 | 20240522 | 104500 | 6191166850 | 32250 | 32200 | 32300 | 32200 | 676 |
| 516 | 20240522 | 104400 | 6169385550 | 32200 | 32300 | 32350 | 32200 | 2269 |
| 517 | 20240522 | 104300 | 6096125700 | 32250 | 32250 | 32250 | 32200 | 1121 |
| 518 | 20240522 | 104200 | 6059973750 | 32250 | 32200 | 32250 | 32200 | 827 |
| 519 | 20240522 | 104100 | 6033331500 | 32200 | 32150 | 32200 | 32150 | 2302 |
| 520 | 20240522 | 104000 | 5959317100 | 32100 | 32150 | 32150 | 32100 | 386 |
| 521 | 20240522 | 103900 | 5946918400 | 32150 | 32100 | 32150 | 32100 | 714 |
| 522 | 20240522 | 103800 | 5923998850 | 32100 | 32050 | 32100 | 32050 | 677 |
| 523 | 20240522 | 103700 | 5902281900 | 32050 | 32050 | 32050 | 32050 | 579 |
| 524 | 20240522 | 103600 | 5883724950 | 32050 | 32050 | 32050 | 32050 | 55 |
| 525 | 20240522 | 103500 | 5881962200 | 32000 | 32050 | 32050 | 32000 | 344 |
| 526 | 20240522 | 103400 | 5870949500 | 32050 | 32050 | 32050 | 32050 | 557 |
| 527 | 20240522 | 103300 | 5853097650 | 32050 | 32050 | 32050 | 32000 | 1042 |
| 528 | 20240522 | 103200 | 5819726850 | 32050 | 32050 | 32050 | 32050 | 7 |
| 529 | 20240522 | 103100 | 5819502500 | 32000 | 32000 | 32000 | 31950 | 813 |
| 530 | 20240522 | 103000 | 5793499550 | 32000 | 32000 | 32000 | 31950 | 520 |
| 531 | 20240522 | 102900 | 5776884650 | 32000 | 32000 | 32000 | 32000 | 52 |
| 532 | 20240522 | 102800 | 5775220650 | 32050 | 32000 | 32050 | 32000 | 128 |
| 533 | 20240522 | 102700 | 5771119100 | 32000 | 32000 | 32000 | 31950 | 338 |
| 534 | 20240522 | 102600 | 5760310050 | 31950 | 32000 | 32000 | 31850 | 939 |
| 535 | 20240522 | 102500 | 5730343000 | 31900 | 32050 | 32050 | 31900 | 2122 |
| 536 | 20240522 | 102400 | 5662455400 | 32000 | 32050 | 32100 | 32000 | 457 |
| 537 | 20240522 | 102300 | 5647801750 | 32000 | 32000 | 32000 | 32000 | 274 |
| 538 | 20240522 | 102200 | 5639033750 | 32000 | 31950 | 32000 | 31900 | 587 |
| 539 | 20240522 | 102100 | 5620271000 | 31950 | 31900 | 32000 | 31900 | 157 |
| 540 | 20240522 | 102000 | 5615257800 | 31850 | 31950 | 31950 | 31850 | 213 |
| 541 | 20240522 | 101900 | 5608459950 | 31900 | 31900 | 31950 | 31900 | 1289 |
| 542 | 20240522 | 101800 | 5567279850 | 31900 | 31800 | 31900 | 31800 | 504 |
| 543 | 20240522 | 101700 | 5551208400 | 31850 | 31850 | 31850 | 31850 | 116 |
| 544 | 20240522 | 101600 | 5547513800 | 31850 | 31850 | 31850 | 31800 | 311 |
| 545 | 20240522 | 101500 | 5537621650 | 31800 | 31800 | 31900 | 31800 | 66 |
| 546 | 20240522 | 101400 | 5535522350 | 31800 | 31850 | 31950 | 31600 | 1192 |
| 547 | 20240522 | 101300 | 5497731800 | 31800 | 31900 | 31950 | 31800 | 1457 |
| 548 | 20240522 | 101200 | 5451306650 | 31900 | 31900 | 31950 | 31900 | 489 |
| 549 | 20240522 | 101100 | 5435704000 | 31900 | 31900 | 32000 | 31900 | 282 |
| 550 | 20240522 | 101000 | 5426703450 | 32000 | 32000 | 32000 | 31950 | 607 |
| 551 | 20240522 | 100900 | 5407305700 | 31950 | 31900 | 31950 | 31900 | 510 |
| 552 | 20240522 | 100800 | 5391023900 | 31850 | 31800 | 31850 | 31750 | 4768 |
| 553 | 20240522 | 100700 | 5239302350 | 31750 | 31600 | 31750 | 31600 | 539 |
| 554 | 20240522 | 100600 | 5222223600 | 31550 | 31650 | 31800 | 31550 | 4128 |
| 555 | 20240522 | 100500 | 5091961600 | 31600 | 31700 | 31800 | 31600 | 1661 |
| 556 | 20240522 | 100400 | 5039399600 | 31800 | 31700 | 31800 | 31700 | 193 |
| 557 | 20240522 | 100300 | 5033278200 | 31800 | 31800 | 31800 | 31650 | 1653 |
| 558 | 20240522 | 100200 | 4980849100 | 31800 | 31750 | 31800 | 31700 | 86 |
| 559 | 20240522 | 100100 | 4978117300 | 31750 | 31750 | 31800 | 31750 | 225 |
| 560 | 20240522 | 100000 | 4970972350 | 31800 | 31750 | 31800 | 31750 | 193 |
| 561 | 20240522 | 095900 | 4964843500 | 31800 | 31700 | 31800 | 31700 | 894 |
| 562 | 20240522 | 095800 | 4936455950 | 31700 | 31650 | 31700 | 31600 | 1127 |
| 563 | 20240522 | 095700 | 4900781850 | 31650 | 31500 | 31650 | 31500 | 2090 |
| 564 | 20240522 | 095600 | 4834795500 | 31550 | 31550 | 31550 | 31500 | 1531 |
| 565 | 20240522 | 095500 | 4786500100 | 31500 | 31550 | 31550 | 31450 | 1648 |
| 566 | 20240522 | 095400 | 4734620800 | 31550 | 31450 | 31550 | 31400 | 1865 |
| 567 | 20240522 | 095300 | 4675926750 | 31450 | 31600 | 31600 | 31400 | 1530 |
| 568 | 20240522 | 095200 | 4627732400 | 31550 | 31600 | 31650 | 31400 | 15237 |
| 569 | 20240522 | 095100 | 4148352300 | 31550 | 31650 | 31700 | 31550 | 4951 |
| 570 | 20240522 | 095000 | 3991917450 | 31650 | 31700 | 31750 | 31650 | 557 |
| 571 | 20240522 | 094900 | 3974279800 | 31750 | 31700 | 31750 | 31600 | 3685 |
| 572 | 20240522 | 094800 | 3857656200 | 31700 | 31750 | 31800 | 31650 | 7117 |
| 573 | 20240522 | 094700 | 3631987250 | 31750 | 31750 | 31800 | 31750 | 1105 |
| 574 | 20240522 | 094600 | 3596902250 | 31750 | 31750 | 31800 | 31750 | 580 |
| 575 | 20240522 | 094500 | 3578486350 | 31750 | 31750 | 31800 | 31750 | 2556 |
| 576 | 20240522 | 094400 | 3497322750 | 31750 | 31800 | 31800 | 31750 | 1542 |
| 577 | 20240522 | 094300 | 3448335850 | 31800 | 31850 | 31850 | 31800 | 794 |
| 578 | 20240522 | 094200 | 3423086200 | 31800 | 31750 | 31900 | 31750 | 251 |
| 579 | 20240522 | 094100 | 3415105150 | 31750 | 31900 | 31950 | 31750 | 2684 |
| 580 | 20240522 | 094000 | 3329746050 | 31900 | 32000 | 32000 | 31900 | 2012 |
| 581 | 20240522 | 093900 | 3265507650 | 32000 | 32000 | 32000 | 31950 | 571 |
| 582 | 20240522 | 093800 | 3247252200 | 31950 | 32150 | 32200 | 31950 | 16842 |
| 583 | 20240522 | 093700 | 2705987950 | 32150 | 32100 | 32150 | 32050 | 381 |
| 584 | 20240522 | 093600 | 2693754900 | 32150 | 32100 | 32150 | 32100 | 2161 |
| 585 | 20240522 | 093500 | 2624382950 | 32100 | 32050 | 32100 | 32050 | 528 |
| 586 | 20240522 | 093400 | 2607435550 | 32050 | 32050 | 32050 | 32000 | 420 |
| 587 | 20240522 | 093300 | 2593974800 | 32100 | 32000 | 32100 | 32000 | 257 |
| 588 | 20240522 | 093200 | 2585738300 | 32000 | 32050 | 32050 | 32000 | 132 |
| 589 | 20240522 | 093100 | 2581513800 | 32050 | 31950 | 32050 | 31950 | 778 |
| 590 | 20240522 | 093000 | 2556636850 | 31950 | 31900 | 31950 | 31900 | 282 |
| 591 | 20240522 | 092900 | 2547634750 | 31900 | 31900 | 31950 | 31850 | 1029 |
| 592 | 20240522 | 092800 | 2514812500 | 31950 | 31950 | 31950 | 31900 | 2211 |
| 593 | 20240522 | 092700 | 2444265500 | 31950 | 32000 | 32000 | 31950 | 1494 |
| 594 | 20240522 | 092600 | 2396491600 | 31950 | 31950 | 32050 | 31950 | 171 |
| 595 | 20240522 | 092500 | 2391026000 | 32050 | 32100 | 32100 | 31950 | 523 |
| 596 | 20240522 | 092400 | 2374272000 | 32100 | 31900 | 32100 | 31850 | 782 |
| 597 | 20240522 | 092300 | 2349280400 | 32000 | 32150 | 32150 | 31750 | 6929 |
| 598 | 20240522 | 092200 | 2128495450 | 32000 | 31950 | 32150 | 31950 | 1969 |
| 599 | 20240522 | 092100 | 2065493900 | 32200 | 32050 | 32200 | 31900 | 6271 |
| 600 | 20240522 | 092000 | 1865158450 | 32050 | 32250 | 32250 | 32050 | 945 |
| 601 | 20240522 | 091900 | 1834765750 | 32300 | 32300 | 32300 | 32200 | 576 |
| 602 | 20240522 | 091800 | 1816198400 | 32300 | 32200 | 32300 | 32200 | 626 |
| 603 | 20240522 | 091700 | 1796006700 | 32200 | 32000 | 32200 | 32000 | 472 |
| 604 | 20240522 | 091600 | 1780835100 | 32000 | 31950 | 32050 | 31950 | 582 |
| 605 | 20240522 | 091500 | 1762210250 | 31950 | 32000 | 32050 | 31950 | 970 |
| 606 | 20240522 | 091400 | 1731193550 | 31950 | 32000 | 32000 | 31950 | 485 |
| 607 | 20240522 | 091300 | 1715680050 | 32000 | 32100 | 32100 | 31950 | 1672 |
| 608 | 20240522 | 091200 | 1662117000 | 32100 | 32100 | 32250 | 32100 | 533 |
| 609 | 20240522 | 091100 | 1644983350 | 32100 | 32150 | 32250 | 32100 | 1866 |
| 610 | 20240522 | 091000 | 1584950950 | 32100 | 31900 | 32100 | 31900 | 1369 |
| 611 | 20240522 | 090900 | 1541116000 | 31900 | 31900 | 32000 | 31800 | 1983 |
| 612 | 20240522 | 090800 | 1477923150 | 31900 | 31750 | 31950 | 31700 | 5116 |
| 613 | 20240522 | 090700 | 1315500950 | 31700 | 31700 | 31850 | 31650 | 5005 |
| 614 | 20240522 | 090600 | 1156688750 | 31700 | 31950 | 32000 | 31650 | 8647 |
| 615 | 20240522 | 090500 | 881347650 | 32000 | 32150 | 32250 | 32000 | 8253 |
| 616 | 20240522 | 090400 | 616616700 | 32150 | 32200 | 32300 | 32150 | 1028 |
| 617 | 20240522 | 090300 | 583532200 | 32200 | 32250 | 32300 | 32150 | 3478 |
| 618 | 20240522 | 090200 | 471525450 | 32300 | 32250 | 32400 | 32200 | 1674 |
| 619 | 20240522 | 090100 | 417476100 | 32300 | 32450 | 32500 | 32150 | 6719 |
| 620 | 20240522 | 090000 | 200267100 | 32450 | 32750 | 32750 | 32400 | 6119 |