31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240522 | 193100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 3 | 20240522 | 193000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 4 | 20240522 | 192900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 5 | 20240522 | 192800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 6 | 20240522 | 192700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 7 | 20240522 | 192600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 8 | 20240522 | 192500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 9 | 20240522 | 192400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 10 | 20240522 | 192300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 11 | 20240522 | 192200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 12 | 20240522 | 192100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 13 | 20240522 | 192000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 14 | 20240522 | 191900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 15 | 20240522 | 191800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 16 | 20240522 | 191700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 17 | 20240522 | 191600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 18 | 20240522 | 191500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 19 | 20240522 | 191400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 20 | 20240522 | 191300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 21 | 20240522 | 191200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 22 | 20240522 | 191100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 23 | 20240522 | 191000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 24 | 20240522 | 190900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 25 | 20240522 | 190800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 26 | 20240522 | 190700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 27 | 20240522 | 190600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 28 | 20240522 | 190500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 29 | 20240522 | 190400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 30 | 20240522 | 190300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 31 | 20240522 | 190200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 32 | 20240522 | 190100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 33 | 20240522 | 190000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 34 | 20240522 | 185900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 35 | 20240522 | 185800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 36 | 20240522 | 185700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 37 | 20240522 | 185600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 38 | 20240522 | 185500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 39 | 20240522 | 185400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 40 | 20240522 | 185300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 41 | 20240522 | 185200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 42 | 20240522 | 185100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 43 | 20240522 | 185000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 44 | 20240522 | 184900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 45 | 20240522 | 184800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 46 | 20240522 | 184700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 47 | 20240522 | 184600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 48 | 20240522 | 184500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 49 | 20240522 | 184400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 50 | 20240522 | 184300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 51 | 20240522 | 184200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 52 | 20240522 | 184100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 53 | 20240522 | 184000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 54 | 20240522 | 183900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 55 | 20240522 | 183800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 56 | 20240522 | 183700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 57 | 20240522 | 183600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 58 | 20240522 | 183500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 59 | 20240522 | 183400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 60 | 20240522 | 183300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 61 | 20240522 | 183200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 62 | 20240522 | 183100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 63 | 20240522 | 183000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 64 | 20240522 | 182900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 65 | 20240522 | 182800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 66 | 20240522 | 182700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 67 | 20240522 | 182600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 68 | 20240522 | 182500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 69 | 20240522 | 182400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 70 | 20240522 | 182300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 71 | 20240522 | 182200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 72 | 20240522 | 182100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 73 | 20240522 | 182000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 74 | 20240522 | 181900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 75 | 20240522 | 181800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 76 | 20240522 | 181700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 77 | 20240522 | 181600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 78 | 20240522 | 181500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 79 | 20240522 | 181400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 80 | 20240522 | 181300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 81 | 20240522 | 181200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 82 | 20240522 | 181100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 83 | 20240522 | 181000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 84 | 20240522 | 180900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 85 | 20240522 | 180800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 86 | 20240522 | 180700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 87 | 20240522 | 180600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 88 | 20240522 | 180500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 89 | 20240522 | 180400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 90 | 20240522 | 180300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 91 | 20240522 | 180200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 92 | 20240522 | 180100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 93 | 20240522 | 180000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 94 | 20240522 | 175900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 95 | 20240522 | 175800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 96 | 20240522 | 175700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 97 | 20240522 | 175600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 98 | 20240522 | 175500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 99 | 20240522 | 175400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 100 | 20240522 | 175300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 101 | 20240522 | 175200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 102 | 20240522 | 175100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 103 | 20240522 | 175000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 104 | 20240522 | 174900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 105 | 20240522 | 174800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 106 | 20240522 | 174700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 107 | 20240522 | 174600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 108 | 20240522 | 174500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 109 | 20240522 | 174400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 110 | 20240522 | 174300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 111 | 20240522 | 174200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 112 | 20240522 | 174100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 113 | 20240522 | 174000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 114 | 20240522 | 173900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 115 | 20240522 | 173800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 116 | 20240522 | 173700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 117 | 20240522 | 173600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 118 | 20240522 | 173500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 119 | 20240522 | 173400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 120 | 20240522 | 173300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 121 | 20240522 | 173200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 122 | 20240522 | 173100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 123 | 20240522 | 173000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 124 | 20240522 | 172900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 125 | 20240522 | 172800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 126 | 20240522 | 172700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 127 | 20240522 | 172600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 128 | 20240522 | 172500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 129 | 20240522 | 172400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 130 | 20240522 | 172300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 131 | 20240522 | 172200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 132 | 20240522 | 172100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 133 | 20240522 | 172000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 134 | 20240522 | 171900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 135 | 20240522 | 171800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 136 | 20240522 | 171700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 137 | 20240522 | 171600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 138 | 20240522 | 171500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 139 | 20240522 | 171400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 140 | 20240522 | 171300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 141 | 20240522 | 171200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 142 | 20240522 | 171100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 143 | 20240522 | 171000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 144 | 20240522 | 170900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 145 | 20240522 | 170800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 146 | 20240522 | 170700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 147 | 20240522 | 170600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 148 | 20240522 | 170500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 149 | 20240522 | 170400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 150 | 20240522 | 170300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 151 | 20240522 | 170200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 152 | 20240522 | 170100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 153 | 20240522 | 170000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 154 | 20240522 | 165900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 155 | 20240522 | 165800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 156 | 20240522 | 165700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 157 | 20240522 | 165600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 158 | 20240522 | 165500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 159 | 20240522 | 165400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 160 | 20240522 | 165300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 161 | 20240522 | 165200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 162 | 20240522 | 165100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 163 | 20240522 | 165000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 164 | 20240522 | 164900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 165 | 20240522 | 164800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 166 | 20240522 | 164700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 167 | 20240522 | 164600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 168 | 20240522 | 164500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 169 | 20240522 | 164400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 170 | 20240522 | 164300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 171 | 20240522 | 164200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 172 | 20240522 | 164100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 173 | 20240522 | 164000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 174 | 20240522 | 163900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 175 | 20240522 | 163800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 176 | 20240522 | 163700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 177 | 20240522 | 163600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 178 | 20240522 | 163500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 179 | 20240522 | 163400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 180 | 20240522 | 163300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 181 | 20240522 | 163200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 182 | 20240522 | 163100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 183 | 20240522 | 163000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 184 | 20240522 | 162900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 185 | 20240522 | 162800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 186 | 20240522 | 162700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 187 | 20240522 | 162600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 188 | 20240522 | 162500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 189 | 20240522 | 162400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 190 | 20240522 | 162300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 191 | 20240522 | 162200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 192 | 20240522 | 162100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 193 | 20240522 | 162000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 194 | 20240522 | 161900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 195 | 20240522 | 161800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 196 | 20240522 | 161700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 197 | 20240522 | 161600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 198 | 20240522 | 161500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 199 | 20240522 | 161400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 200 | 20240522 | 161300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 201 | 20240522 | 161200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 202 | 20240522 | 161100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 203 | 20240522 | 161000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 204 | 20240522 | 160900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 205 | 20240522 | 160800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 206 | 20240522 | 160700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 207 | 20240522 | 160600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 208 | 20240522 | 160500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 209 | 20240522 | 160400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 210 | 20240522 | 160300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 211 | 20240522 | 160200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 212 | 20240522 | 160100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 213 | 20240522 | 160000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 214 | 20240522 | 155900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 215 | 20240522 | 155800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 216 | 20240522 | 155700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 217 | 20240522 | 155600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 218 | 20240522 | 155500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 219 | 20240522 | 155400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 220 | 20240522 | 155300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 221 | 20240522 | 155200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 222 | 20240522 | 155100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 223 | 20240522 | 155000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 224 | 20240522 | 154900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 225 | 20240522 | 154800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 226 | 20240522 | 154700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 227 | 20240522 | 154600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 228 | 20240522 | 154500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 229 | 20240522 | 154400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 230 | 20240522 | 154300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 231 | 20240522 | 154200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 232 | 20240522 | 154100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 233 | 20240522 | 154000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 234 | 20240522 | 153900 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 235 | 20240522 | 153800 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 236 | 20240522 | 153700 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 237 | 20240522 | 153600 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 238 | 20240522 | 153500 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 239 | 20240522 | 153400 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 240 | 20240522 | 153300 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 241 | 20240522 | 153200 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 242 | 20240522 | 153100 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 243 | 20240522 | 153000 | 1117498840 | 6260 | 6260 | 6260 | 6260 | 1811 |
| 244 | 20240522 | 152900 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 245 | 20240522 | 152800 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 246 | 20240522 | 152700 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 247 | 20240522 | 152600 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 248 | 20240522 | 152500 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 249 | 20240522 | 152400 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 250 | 20240522 | 152300 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 251 | 20240522 | 152200 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 252 | 20240522 | 152100 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 253 | 20240522 | 152000 | 1106161980 | 6320 | 6320 | 6320 | 6320 | 0 |
| 254 | 20240522 | 151900 | 1106161980 | 6320 | 6300 | 6320 | 6300 | 59 |
| 255 | 20240522 | 151800 | 1105790260 | 6280 | 6280 | 6280 | 6280 | 0 |
| 256 | 20240522 | 151700 | 1105790260 | 6280 | 6280 | 6310 | 6280 | 2261 |
| 257 | 20240522 | 151600 | 1091556100 | 6280 | 6280 | 6280 | 6280 | 0 |
| 258 | 20240522 | 151500 | 1091556100 | 6280 | 6240 | 6280 | 6240 | 282 |
| 259 | 20240522 | 151400 | 1089785740 | 6240 | 6250 | 6250 | 6240 | 1926 |
| 260 | 20240522 | 151300 | 1077748740 | 6250 | 6260 | 6260 | 6250 | 94 |
| 261 | 20240522 | 151200 | 1077160990 | 6260 | 6280 | 6280 | 6260 | 3369 |
| 262 | 20240522 | 151100 | 1056053250 | 6260 | 6260 | 6260 | 6260 | 176 |
| 263 | 20240522 | 151000 | 1054951490 | 6280 | 6270 | 6280 | 6250 | 2225 |
| 264 | 20240522 | 150900 | 1041038210 | 6270 | 6280 | 6280 | 6270 | 83 |
| 265 | 20240522 | 150800 | 1040517790 | 6270 | 6270 | 6270 | 6270 | 222 |
| 266 | 20240522 | 150700 | 1039125850 | 6270 | 6270 | 6280 | 6270 | 321 |
| 267 | 20240522 | 150600 | 1037110280 | 6270 | 6270 | 6270 | 6270 | 25 |
| 268 | 20240522 | 150500 | 1036953530 | 6260 | 6280 | 6280 | 6260 | 1344 |
| 269 | 20240522 | 150400 | 1028533020 | 6280 | 6280 | 6280 | 6280 | 0 |
| 270 | 20240522 | 150300 | 1028533020 | 6280 | 6290 | 6290 | 6280 | 50 |
| 271 | 20240522 | 150200 | 1028218920 | 6280 | 6280 | 6280 | 6280 | 83 |
| 272 | 20240522 | 150100 | 1027697680 | 6270 | 6280 | 6280 | 6270 | 1069 |
| 273 | 20240522 | 150000 | 1020993560 | 6290 | 6290 | 6290 | 6290 | 118 |
| 274 | 20240522 | 145900 | 1020251340 | 6290 | 6290 | 6290 | 6290 | 5 |
| 275 | 20240522 | 145800 | 1020219890 | 6300 | 6300 | 6300 | 6300 | 0 |
| 276 | 20240522 | 145700 | 1020219890 | 6300 | 6300 | 6300 | 6270 | 718 |
| 277 | 20240522 | 145600 | 1015710640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 278 | 20240522 | 145500 | 1015710640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 279 | 20240522 | 145400 | 1015710640 | 6280 | 6280 | 6280 | 6280 | 0 |
| 280 | 20240522 | 145300 | 1015710640 | 6280 | 6280 | 6300 | 6280 | 763 |
| 281 | 20240522 | 145200 | 1010916880 | 6280 | 6280 | 6280 | 6280 | 176 |
| 282 | 20240522 | 145100 | 1009811600 | 6280 | 6290 | 6300 | 6280 | 43 |
| 283 | 20240522 | 145000 | 1009541140 | 6300 | 6300 | 6300 | 6300 | 0 |
| 284 | 20240522 | 144900 | 1009541140 | 6300 | 6290 | 6300 | 6290 | 15 |
| 285 | 20240522 | 144800 | 1009446730 | 6290 | 6290 | 6290 | 6290 | 41 |
| 286 | 20240522 | 144700 | 1009188840 | 6300 | 6300 | 6300 | 6300 | 100 |
| 287 | 20240522 | 144600 | 1008558840 | 6300 | 6300 | 6300 | 6300 | 80 |
| 288 | 20240522 | 144500 | 1008054840 | 6270 | 6270 | 6270 | 6270 | 36 |
| 289 | 20240522 | 144400 | 1007829120 | 6290 | 6290 | 6290 | 6290 | 9 |
| 290 | 20240522 | 144300 | 1007772510 | 6300 | 6280 | 6300 | 6280 | 409 |
| 291 | 20240522 | 144200 | 1005203960 | 6270 | 6270 | 6280 | 6270 | 1030 |
| 292 | 20240522 | 144100 | 998743580 | 6270 | 6270 | 6280 | 6270 | 1053 |
| 293 | 20240522 | 144000 | 992140620 | 6280 | 6260 | 6280 | 6250 | 5709 |
| 294 | 20240522 | 143900 | 956432550 | 6260 | 6280 | 6280 | 6260 | 2171 |
| 295 | 20240522 | 143800 | 942839100 | 6280 | 6280 | 6280 | 6280 | 542 |
| 296 | 20240522 | 143700 | 939435340 | 6300 | 6280 | 6300 | 6270 | 680 |
| 297 | 20240522 | 143600 | 935165320 | 6290 | 6290 | 6290 | 6290 | 28 |
| 298 | 20240522 | 143500 | 934989200 | 6300 | 6320 | 6320 | 6290 | 138 |
| 299 | 20240522 | 143400 | 934121130 | 6320 | 6320 | 6320 | 6320 | 13 |
| 300 | 20240522 | 143300 | 934038970 | 6320 | 6300 | 6330 | 6260 | 4367 |
| 301 | 20240522 | 143200 | 906665900 | 6300 | 6300 | 6300 | 6290 | 3009 |
| 302 | 20240522 | 143100 | 887732620 | 6300 | 6310 | 6310 | 6300 | 387 |
| 303 | 20240522 | 143000 | 885294500 | 6310 | 6310 | 6310 | 6300 | 109 |
| 304 | 20240522 | 142900 | 884606730 | 6310 | 6330 | 6330 | 6310 | 45 |
| 305 | 20240522 | 142800 | 884322380 | 6350 | 6340 | 6350 | 6340 | 2674 |
| 306 | 20240522 | 142700 | 867349270 | 6300 | 6300 | 6300 | 6300 | 200 |
| 307 | 20240522 | 142600 | 866089270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 308 | 20240522 | 142500 | 866089270 | 6290 | 6300 | 6300 | 6290 | 1619 |
| 309 | 20240522 | 142400 | 855899080 | 6290 | 6290 | 6290 | 6290 | 484 |
| 310 | 20240522 | 142300 | 852854720 | 6290 | 6290 | 6300 | 6240 | 2865 |
| 311 | 20240522 | 142200 | 834904810 | 6280 | 6300 | 6300 | 6280 | 584 |
| 312 | 20240522 | 142100 | 831231470 | 6300 | 6300 | 6300 | 6300 | 120 |
| 313 | 20240522 | 142000 | 830475470 | 6310 | 6310 | 6310 | 6310 | 247 |
| 314 | 20240522 | 141900 | 828916900 | 6300 | 6300 | 6310 | 6290 | 1453 |
| 315 | 20240522 | 141800 | 819762990 | 6310 | 6340 | 6340 | 6290 | 14834 |
| 316 | 20240522 | 141700 | 726144180 | 6350 | 6350 | 6350 | 6350 | 0 |
| 317 | 20240522 | 141600 | 726144180 | 6350 | 6360 | 6360 | 6350 | 103 |
| 318 | 20240522 | 141500 | 725490120 | 6340 | 6340 | 6340 | 6340 | 1 |
| 319 | 20240522 | 141400 | 725483780 | 6340 | 6340 | 6340 | 6340 | 0 |
| 320 | 20240522 | 141300 | 725483780 | 6340 | 6340 | 6360 | 6340 | 688 |
| 321 | 20240522 | 141200 | 721121620 | 6340 | 6340 | 6340 | 6340 | 22 |
| 322 | 20240522 | 141100 | 720982140 | 6340 | 6340 | 6340 | 6340 | 70 |
| 323 | 20240522 | 141000 | 720538340 | 6340 | 6340 | 6340 | 6340 | 11 |
| 324 | 20240522 | 140900 | 720468600 | 6340 | 6340 | 6340 | 6340 | 0 |
| 325 | 20240522 | 140800 | 720468600 | 6340 | 6340 | 6340 | 6340 | 2 |
| 326 | 20240522 | 140700 | 720455920 | 6340 | 6330 | 6340 | 6320 | 1126 |
| 327 | 20240522 | 140600 | 713328620 | 6340 | 6340 | 6340 | 6340 | 1235 |
| 328 | 20240522 | 140500 | 705498720 | 6360 | 6360 | 6360 | 6360 | 8 |
| 329 | 20240522 | 140400 | 705447840 | 6350 | 6350 | 6350 | 6350 | 113 |
| 330 | 20240522 | 140300 | 704730290 | 6350 | 6350 | 6350 | 6350 | 211 |
| 331 | 20240522 | 140200 | 703390440 | 6350 | 6350 | 6350 | 6350 | 0 |
| 332 | 20240522 | 140100 | 703390440 | 6350 | 6350 | 6380 | 6350 | 143 |
| 333 | 20240522 | 140000 | 702482360 | 6350 | 6350 | 6350 | 6350 | 335 |
| 334 | 20240522 | 135900 | 700355110 | 6350 | 6360 | 6360 | 6350 | 101 |
| 335 | 20240522 | 135800 | 699712760 | 6360 | 6360 | 6360 | 6360 | 1 |
| 336 | 20240522 | 135700 | 699706400 | 6360 | 6370 | 6370 | 6360 | 101 |
| 337 | 20240522 | 135600 | 699064030 | 6360 | 6360 | 6360 | 6360 | 1 |
| 338 | 20240522 | 135500 | 699057670 | 6360 | 6360 | 6360 | 6360 | 31 |
| 339 | 20240522 | 135400 | 698860510 | 6350 | 6390 | 6390 | 6350 | 1452 |
| 340 | 20240522 | 135300 | 689640230 | 6360 | 6360 | 6360 | 6360 | 15 |
| 341 | 20240522 | 135200 | 689544830 | 6380 | 6360 | 6380 | 6360 | 602 |
| 342 | 20240522 | 135100 | 685706070 | 6360 | 6360 | 6360 | 6360 | 170 |
| 343 | 20240522 | 135000 | 684624870 | 6350 | 6350 | 6350 | 6350 | 288 |
| 344 | 20240522 | 134900 | 682796070 | 6360 | 6360 | 6360 | 6360 | 214 |
| 345 | 20240522 | 134800 | 681435030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 346 | 20240522 | 134700 | 681435030 | 6380 | 6380 | 6380 | 6380 | 0 |
| 347 | 20240522 | 134600 | 681435030 | 6380 | 6380 | 6380 | 6380 | 1 |
| 348 | 20240522 | 134500 | 681428650 | 6370 | 6360 | 6370 | 6360 | 11 |
| 349 | 20240522 | 134400 | 681358600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 350 | 20240522 | 134300 | 681358600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 351 | 20240522 | 134200 | 681358600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 352 | 20240522 | 134100 | 681358600 | 6350 | 6350 | 6350 | 6350 | 217 |
| 353 | 20240522 | 134000 | 679980650 | 6350 | 6350 | 6350 | 6350 | 0 |
| 354 | 20240522 | 133900 | 679980650 | 6350 | 6350 | 6350 | 6350 | 0 |
| 355 | 20240522 | 133800 | 679980650 | 6350 | 6350 | 6350 | 6350 | 90 |
| 356 | 20240522 | 133700 | 679409150 | 6350 | 6360 | 6360 | 6350 | 500 |
| 357 | 20240522 | 133600 | 676230680 | 6360 | 6360 | 6360 | 6360 | 30 |
| 358 | 20240522 | 133500 | 676039880 | 6380 | 6380 | 6380 | 6380 | 2 |
| 359 | 20240522 | 133400 | 676027120 | 6380 | 6380 | 6380 | 6380 | 77 |
| 360 | 20240522 | 133300 | 675535860 | 6370 | 6360 | 6370 | 6360 | 51 |
| 361 | 20240522 | 133200 | 675211480 | 6360 | 6360 | 6360 | 6360 | 17 |
| 362 | 20240522 | 133100 | 675103360 | 6350 | 6350 | 6350 | 6350 | 0 |
| 363 | 20240522 | 133000 | 675103360 | 6350 | 6350 | 6350 | 6350 | 2 |
| 364 | 20240522 | 132900 | 675090660 | 6350 | 6350 | 6350 | 6350 | 0 |
| 365 | 20240522 | 132800 | 675090660 | 6350 | 6350 | 6350 | 6350 | 480 |
| 366 | 20240522 | 132700 | 672042660 | 6350 | 6360 | 6360 | 6350 | 401 |
| 367 | 20240522 | 132600 | 669495600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 368 | 20240522 | 132500 | 669495600 | 6350 | 6360 | 6360 | 6350 | 873 |
| 369 | 20240522 | 132400 | 663951390 | 6360 | 6360 | 6360 | 6360 | 1304 |
| 370 | 20240522 | 132300 | 655657950 | 6360 | 6350 | 6360 | 6350 | 151 |
| 371 | 20240522 | 132200 | 654697800 | 6350 | 6350 | 6350 | 6350 | 1947 |
| 372 | 20240522 | 132100 | 642334350 | 6350 | 6350 | 6350 | 6350 | 110 |
| 373 | 20240522 | 132000 | 641635850 | 6350 | 6350 | 6350 | 6350 | 80 |
| 374 | 20240522 | 131900 | 641127850 | 6350 | 6370 | 6370 | 6350 | 826 |
| 375 | 20240522 | 131800 | 635874550 | 6370 | 6380 | 6380 | 6370 | 788 |
| 376 | 20240522 | 131700 | 630854330 | 6390 | 6390 | 6390 | 6390 | 2 |
| 377 | 20240522 | 131600 | 630841550 | 6390 | 6390 | 6390 | 6390 | 12 |
| 378 | 20240522 | 131500 | 630764870 | 6390 | 6390 | 6390 | 6390 | 2 |
| 379 | 20240522 | 131400 | 630752090 | 6390 | 6380 | 6390 | 6380 | 28 |
| 380 | 20240522 | 131300 | 630573440 | 6380 | 6380 | 6380 | 6380 | 846 |
| 381 | 20240522 | 131200 | 625175960 | 6380 | 6380 | 6390 | 6380 | 563 |
| 382 | 20240522 | 131100 | 621583520 | 6380 | 6380 | 6380 | 6380 | 10 |
| 383 | 20240522 | 131000 | 621519720 | 6370 | 6380 | 6380 | 6370 | 91 |
| 384 | 20240522 | 130900 | 620939950 | 6380 | 6390 | 6390 | 6380 | 896 |
| 385 | 20240522 | 130800 | 615223280 | 6390 | 6390 | 6390 | 6390 | 0 |
| 386 | 20240522 | 130700 | 615223280 | 6390 | 6390 | 6390 | 6390 | 0 |
| 387 | 20240522 | 130600 | 615223280 | 6390 | 6390 | 6390 | 6390 | 7 |
| 388 | 20240522 | 130500 | 615178550 | 6390 | 6390 | 6390 | 6390 | 30 |
| 389 | 20240522 | 130400 | 614986850 | 6400 | 6390 | 6400 | 6380 | 396 |
| 390 | 20240522 | 130300 | 612458530 | 6400 | 6400 | 6400 | 6400 | 153 |
| 391 | 20240522 | 130200 | 611479330 | 6400 | 6400 | 6400 | 6400 | 79 |
| 392 | 20240522 | 130100 | 610973730 | 6390 | 6390 | 6390 | 6390 | 33 |
| 393 | 20240522 | 130000 | 610762860 | 6390 | 6390 | 6390 | 6390 | 164 |
| 394 | 20240522 | 125900 | 609714900 | 6390 | 6390 | 6390 | 6390 | 520 |
| 395 | 20240522 | 125800 | 606392100 | 6400 | 6400 | 6400 | 6400 | 20 |
| 396 | 20240522 | 125700 | 606264100 | 6400 | 6400 | 6400 | 6400 | 2 |
| 397 | 20240522 | 125600 | 606251300 | 6410 | 6410 | 6410 | 6410 | 0 |
| 398 | 20240522 | 125500 | 606251300 | 6410 | 6410 | 6410 | 6410 | 66 |
| 399 | 20240522 | 125400 | 605828240 | 6420 | 6410 | 6420 | 6410 | 4 |
| 400 | 20240522 | 125300 | 605802590 | 6410 | 6410 | 6410 | 6410 | 67 |
| 401 | 20240522 | 125200 | 605373120 | 6410 | 6410 | 6410 | 6410 | 1 |
| 402 | 20240522 | 125100 | 605366710 | 6410 | 6410 | 6410 | 6410 | 0 |
| 403 | 20240522 | 125000 | 605366710 | 6410 | 6400 | 6410 | 6400 | 3104 |
| 404 | 20240522 | 124900 | 585501090 | 6390 | 6390 | 6390 | 6390 | 106 |
| 405 | 20240522 | 124800 | 584823750 | 6390 | 6390 | 6390 | 6390 | 450 |
| 406 | 20240522 | 124700 | 581948250 | 6390 | 6400 | 6400 | 6390 | 28 |
| 407 | 20240522 | 124600 | 581769130 | 6400 | 6400 | 6400 | 6400 | 21 |
| 408 | 20240522 | 124500 | 581634730 | 6400 | 6400 | 6400 | 6400 | 106 |
| 409 | 20240522 | 124400 | 580956330 | 6400 | 6400 | 6400 | 6400 | 30 |
| 410 | 20240522 | 124300 | 580764330 | 6400 | 6410 | 6410 | 6400 | 820 |
| 411 | 20240522 | 124200 | 575514250 | 6420 | 6420 | 6420 | 6420 | 0 |
| 412 | 20240522 | 124100 | 575514250 | 6420 | 6420 | 6420 | 6410 | 11 |
| 413 | 20240522 | 124000 | 575443650 | 6400 | 6400 | 6400 | 6400 | 227 |
| 414 | 20240522 | 123900 | 573990850 | 6400 | 6400 | 6400 | 6400 | 300 |
| 415 | 20240522 | 123800 | 572070850 | 6400 | 6410 | 6410 | 6400 | 27 |
| 416 | 20240522 | 123700 | 571897790 | 6410 | 6410 | 6410 | 6410 | 151 |
| 417 | 20240522 | 123600 | 570929880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 418 | 20240522 | 123500 | 570929880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 419 | 20240522 | 123400 | 570929880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 420 | 20240522 | 123300 | 570929880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 421 | 20240522 | 123200 | 570929880 | 6420 | 6400 | 6420 | 6400 | 315 |
| 422 | 20240522 | 123100 | 568913620 | 6400 | 6400 | 6400 | 6400 | 0 |
| 423 | 20240522 | 123000 | 568913620 | 6400 | 6400 | 6400 | 6400 | 100 |
| 424 | 20240522 | 122900 | 568273620 | 6400 | 6390 | 6400 | 6390 | 21 |
| 425 | 20240522 | 122800 | 568139410 | 6390 | 6390 | 6390 | 6390 | 151 |
| 426 | 20240522 | 122700 | 567174520 | 6390 | 6390 | 6390 | 6390 | 158 |
| 427 | 20240522 | 122600 | 566164900 | 6390 | 6390 | 6390 | 6390 | 92 |
| 428 | 20240522 | 122500 | 565577020 | 6390 | 6390 | 6390 | 6390 | 508 |
| 429 | 20240522 | 122400 | 562330900 | 6390 | 6400 | 6400 | 6390 | 307 |
| 430 | 20240522 | 122300 | 560368890 | 6400 | 6390 | 6400 | 6390 | 208 |
| 431 | 20240522 | 122200 | 559039700 | 6400 | 6400 | 6400 | 6400 | 146 |
| 432 | 20240522 | 122100 | 558105300 | 6410 | 6410 | 6410 | 6410 | 0 |
| 433 | 20240522 | 122000 | 558105300 | 6410 | 6410 | 6420 | 6410 | 17 |
| 434 | 20240522 | 121900 | 557996310 | 6420 | 6420 | 6420 | 6400 | 5799 |
| 435 | 20240522 | 121800 | 520859480 | 6410 | 6410 | 6410 | 6410 | 2 |
| 436 | 20240522 | 121700 | 520846660 | 6420 | 6420 | 6420 | 6420 | 6 |
| 437 | 20240522 | 121600 | 520808140 | 6420 | 6420 | 6420 | 6420 | 30 |
| 438 | 20240522 | 121500 | 520615540 | 6410 | 6410 | 6410 | 6410 | 0 |
| 439 | 20240522 | 121400 | 520615540 | 6410 | 6410 | 6410 | 6410 | 0 |
| 440 | 20240522 | 121300 | 520615540 | 6410 | 6420 | 6420 | 6410 | 50 |
| 441 | 20240522 | 121200 | 520294880 | 6430 | 6430 | 6430 | 6430 | 0 |
| 442 | 20240522 | 121100 | 520294880 | 6430 | 6430 | 6430 | 6430 | 0 |
| 443 | 20240522 | 121000 | 520294880 | 6430 | 6430 | 6430 | 6430 | 140 |
| 444 | 20240522 | 120900 | 519394680 | 6430 | 6430 | 6430 | 6430 | 4 |
| 445 | 20240522 | 120800 | 519368960 | 6420 | 6410 | 6420 | 6410 | 335 |
| 446 | 20240522 | 120700 | 517218360 | 6420 | 6420 | 6420 | 6420 | 0 |
| 447 | 20240522 | 120600 | 517218360 | 6420 | 6420 | 6420 | 6420 | 6 |
| 448 | 20240522 | 120500 | 517179840 | 6420 | 6420 | 6420 | 6420 | 14 |
| 449 | 20240522 | 120400 | 517089960 | 6420 | 6420 | 6420 | 6420 | 93 |
| 450 | 20240522 | 120300 | 516492900 | 6420 | 6420 | 6420 | 6420 | 10 |
| 451 | 20240522 | 120200 | 516428700 | 6420 | 6420 | 6420 | 6420 | 22 |
| 452 | 20240522 | 120100 | 516287460 | 6420 | 6420 | 6420 | 6420 | 160 |
| 453 | 20240522 | 120000 | 515260260 | 6420 | 6420 | 6420 | 6420 | 279 |
| 454 | 20240522 | 115900 | 513469080 | 6420 | 6420 | 6420 | 6420 | 0 |
| 455 | 20240522 | 115800 | 513469080 | 6420 | 6420 | 6420 | 6420 | 0 |
| 456 | 20240522 | 115700 | 513469080 | 6420 | 6420 | 6420 | 6420 | 34 |
| 457 | 20240522 | 115600 | 513250800 | 6430 | 6430 | 6430 | 6430 | 367 |
| 458 | 20240522 | 115500 | 510890990 | 6420 | 6420 | 6420 | 6420 | 134 |
| 459 | 20240522 | 115400 | 510030710 | 6420 | 6420 | 6420 | 6420 | 0 |
| 460 | 20240522 | 115300 | 510030710 | 6420 | 6410 | 6420 | 6410 | 3 |
| 461 | 20240522 | 115200 | 510011460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 462 | 20240522 | 115100 | 510011460 | 6410 | 6420 | 6420 | 6410 | 2418 |
| 463 | 20240522 | 115000 | 494511960 | 6420 | 6420 | 6420 | 6420 | 70 |
| 464 | 20240522 | 114900 | 494062560 | 6420 | 6420 | 6420 | 6420 | 23 |
| 465 | 20240522 | 114800 | 493914900 | 6420 | 6420 | 6420 | 6420 | 30 |
| 466 | 20240522 | 114700 | 493722300 | 6420 | 6430 | 6430 | 6420 | 137 |
| 467 | 20240522 | 114600 | 492842720 | 6420 | 6420 | 6420 | 6420 | 5 |
| 468 | 20240522 | 114500 | 492810620 | 6420 | 6420 | 6420 | 6420 | 400 |
| 469 | 20240522 | 114400 | 490242620 | 6420 | 6420 | 6420 | 6420 | 1077 |
| 470 | 20240522 | 114300 | 483328280 | 6420 | 6420 | 6420 | 6420 | 30 |
| 471 | 20240522 | 114200 | 483135680 | 6430 | 6430 | 6430 | 6430 | 1 |
| 472 | 20240522 | 114100 | 483129250 | 6430 | 6430 | 6430 | 6430 | 5 |
| 473 | 20240522 | 114000 | 483097100 | 6430 | 6430 | 6430 | 6430 | 182 |
| 474 | 20240522 | 113900 | 481926840 | 6430 | 6430 | 6430 | 6430 | 84 |
| 475 | 20240522 | 113800 | 481386720 | 6430 | 6430 | 6430 | 6430 | 0 |
| 476 | 20240522 | 113700 | 481386720 | 6430 | 6430 | 6430 | 6430 | 404 |
| 477 | 20240522 | 113600 | 478789000 | 6430 | 6430 | 6430 | 6430 | 290 |
| 478 | 20240522 | 113500 | 476924300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 479 | 20240522 | 113400 | 476924300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 480 | 20240522 | 113300 | 476924300 | 6440 | 6440 | 6440 | 6440 | 50 |
| 481 | 20240522 | 113200 | 476602300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 482 | 20240522 | 113100 | 476602300 | 6440 | 6440 | 6440 | 6440 | 2 |
| 483 | 20240522 | 113000 | 476589420 | 6430 | 6430 | 6430 | 6430 | 47 |
| 484 | 20240522 | 112900 | 476287210 | 6430 | 6440 | 6440 | 6430 | 1074 |
| 485 | 20240522 | 112800 | 469381280 | 6440 | 6440 | 6440 | 6440 | 3 |
| 486 | 20240522 | 112700 | 469361960 | 6430 | 6440 | 6440 | 6430 | 2 |
| 487 | 20240522 | 112600 | 469349090 | 6440 | 6440 | 6440 | 6440 | 0 |
| 488 | 20240522 | 112500 | 469349090 | 6440 | 6440 | 6440 | 6440 | 0 |
| 489 | 20240522 | 112400 | 469349090 | 6440 | 6440 | 6440 | 6440 | 4 |
| 490 | 20240522 | 112300 | 469323330 | 6440 | 6440 | 6440 | 6440 | 23 |
| 491 | 20240522 | 112200 | 469175210 | 6440 | 6440 | 6440 | 6440 | 84 |
| 492 | 20240522 | 112100 | 468634250 | 6440 | 6440 | 6440 | 6440 | 10 |
| 493 | 20240522 | 112000 | 468569850 | 6440 | 6440 | 6440 | 6440 | 5 |
| 494 | 20240522 | 111900 | 468537650 | 6420 | 6410 | 6420 | 6410 | 919 |
| 495 | 20240522 | 111800 | 462646770 | 6410 | 6410 | 6410 | 6410 | 61 |
| 496 | 20240522 | 111700 | 462255760 | 6410 | 6410 | 6410 | 6410 | 21 |
| 497 | 20240522 | 111600 | 462121150 | 6410 | 6410 | 6410 | 6410 | 343 |
| 498 | 20240522 | 111500 | 459922520 | 6410 | 6420 | 6430 | 6410 | 594 |
| 499 | 20240522 | 111400 | 456108940 | 6420 | 6420 | 6420 | 6420 | 12 |
| 500 | 20240522 | 111300 | 456031900 | 6420 | 6420 | 6420 | 6420 | 5 |
| 501 | 20240522 | 111200 | 455999800 | 6430 | 6410 | 6430 | 6410 | 271 |
| 502 | 20240522 | 111100 | 454262550 | 6410 | 6410 | 6410 | 6410 | 0 |
| 503 | 20240522 | 111000 | 454262550 | 6410 | 6430 | 6430 | 6410 | 24 |
| 504 | 20240522 | 110900 | 454108320 | 6430 | 6430 | 6430 | 6430 | 13 |
| 505 | 20240522 | 110800 | 454024730 | 6430 | 6430 | 6430 | 6430 | 5 |
| 506 | 20240522 | 110700 | 453992580 | 6440 | 6440 | 6440 | 6440 | 9 |
| 507 | 20240522 | 110600 | 453934620 | 6440 | 6440 | 6440 | 6440 | 44 |
| 508 | 20240522 | 110500 | 453651260 | 6440 | 6440 | 6440 | 6440 | 3 |
| 509 | 20240522 | 110400 | 453631940 | 6440 | 6440 | 6440 | 6440 | 0 |
| 510 | 20240522 | 110300 | 453631940 | 6440 | 6450 | 6450 | 6440 | 24 |
| 511 | 20240522 | 110200 | 453477180 | 6450 | 6450 | 6450 | 6450 | 0 |
| 512 | 20240522 | 110100 | 453477180 | 6450 | 6440 | 6450 | 6420 | 264 |
| 513 | 20240522 | 110000 | 451782220 | 6420 | 6420 | 6420 | 6420 | 5531 |
| 514 | 20240522 | 105900 | 416273200 | 6420 | 6410 | 6420 | 6410 | 9 |
| 515 | 20240522 | 105800 | 416215470 | 6410 | 6420 | 6420 | 6410 | 142 |
| 516 | 20240522 | 105700 | 415304570 | 6420 | 6410 | 6420 | 6410 | 234 |
| 517 | 20240522 | 105600 | 413804520 | 6410 | 6420 | 6420 | 6410 | 403 |
| 518 | 20240522 | 105500 | 411221180 | 6420 | 6420 | 6420 | 6420 | 3 |
| 519 | 20240522 | 105400 | 411201920 | 6430 | 6430 | 6430 | 6430 | 159 |
| 520 | 20240522 | 105300 | 410179550 | 6440 | 6410 | 6440 | 6410 | 201 |
| 521 | 20240522 | 105200 | 408891110 | 6410 | 6410 | 6410 | 6410 | 882 |
| 522 | 20240522 | 105100 | 403237490 | 6410 | 6420 | 6420 | 6410 | 230 |
| 523 | 20240522 | 105000 | 401761890 | 6420 | 6440 | 6440 | 6420 | 111 |
| 524 | 20240522 | 104900 | 401048820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 525 | 20240522 | 104800 | 401048820 | 6440 | 6440 | 6440 | 6440 | 5 |
| 526 | 20240522 | 104700 | 401016620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 527 | 20240522 | 104600 | 401016620 | 6440 | 6440 | 6440 | 6440 | 0 |
| 528 | 20240522 | 104500 | 401016620 | 6440 | 6440 | 6450 | 6440 | 253 |
| 529 | 20240522 | 104400 | 399387290 | 6440 | 6430 | 6440 | 6430 | 250 |
| 530 | 20240522 | 104300 | 397779750 | 6410 | 6410 | 6410 | 6410 | 0 |
| 531 | 20240522 | 104200 | 397779750 | 6410 | 6450 | 6450 | 6410 | 2074 |
| 532 | 20240522 | 104100 | 384459560 | 6470 | 6470 | 6470 | 6470 | 1 |
| 533 | 20240522 | 104000 | 384453090 | 6450 | 6470 | 6470 | 6450 | 18 |
| 534 | 20240522 | 103900 | 384336890 | 6470 | 6470 | 6470 | 6470 | 3 |
| 535 | 20240522 | 103800 | 384317480 | 6470 | 6470 | 6470 | 6470 | 3 |
| 536 | 20240522 | 103700 | 384298070 | 6470 | 6470 | 6470 | 6470 | 5 |
| 537 | 20240522 | 103600 | 384265720 | 6470 | 6470 | 6470 | 6470 | 1 |
| 538 | 20240522 | 103500 | 384259250 | 6420 | 6420 | 6420 | 6420 | 620 |
| 539 | 20240522 | 103400 | 380278850 | 6430 | 6450 | 6450 | 6430 | 880 |
| 540 | 20240522 | 103300 | 374617370 | 6460 | 6460 | 6460 | 6460 | 6 |
| 541 | 20240522 | 103200 | 374578610 | 6460 | 6460 | 6460 | 6460 | 0 |
| 542 | 20240522 | 103100 | 374578610 | 6460 | 6460 | 6460 | 6460 | 119 |
| 543 | 20240522 | 103000 | 373809870 | 6470 | 6470 | 6470 | 6470 | 4 |
| 544 | 20240522 | 102900 | 373783990 | 6450 | 6450 | 6450 | 6450 | 0 |
| 545 | 20240522 | 102800 | 373783990 | 6450 | 6450 | 6450 | 6450 | 0 |
| 546 | 20240522 | 102700 | 373783990 | 6450 | 6460 | 6460 | 6450 | 389 |
| 547 | 20240522 | 102600 | 371273700 | 6470 | 6480 | 6480 | 6470 | 715 |
| 548 | 20240522 | 102500 | 366647610 | 6480 | 6480 | 6480 | 6480 | 19 |
| 549 | 20240522 | 102400 | 366524490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 550 | 20240522 | 102300 | 366524490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 551 | 20240522 | 102200 | 366524490 | 6450 | 6450 | 6450 | 6450 | 0 |
| 552 | 20240522 | 102100 | 366524490 | 6450 | 6470 | 6470 | 6450 | 100 |
| 553 | 20240522 | 102000 | 365879030 | 6470 | 6460 | 6470 | 6450 | 189 |
| 554 | 20240522 | 101900 | 364658630 | 6460 | 6470 | 6470 | 6460 | 45 |
| 555 | 20240522 | 101800 | 364367890 | 6460 | 6460 | 6460 | 6460 | 0 |
| 556 | 20240522 | 101700 | 364367890 | 6460 | 6460 | 6460 | 6460 | 44 |
| 557 | 20240522 | 101600 | 364083650 | 6450 | 6450 | 6450 | 6450 | 75 |
| 558 | 20240522 | 101500 | 363599900 | 6450 | 6450 | 6450 | 6450 | 0 |
| 559 | 20240522 | 101400 | 363599900 | 6450 | 6450 | 6450 | 6450 | 36 |
| 560 | 20240522 | 101300 | 363367700 | 6450 | 6460 | 6460 | 6450 | 41 |
| 561 | 20240522 | 101200 | 363103040 | 6460 | 6460 | 6460 | 6460 | 4 |
| 562 | 20240522 | 101100 | 363077200 | 6460 | 6460 | 6460 | 6460 | 1 |
| 563 | 20240522 | 101000 | 363070740 | 6450 | 6450 | 6450 | 6440 | 106 |
| 564 | 20240522 | 100900 | 362387100 | 6440 | 6440 | 6440 | 6440 | 571 |
| 565 | 20240522 | 100800 | 358709860 | 6420 | 6420 | 6430 | 6420 | 124 |
| 566 | 20240522 | 100700 | 357913770 | 6420 | 6420 | 6420 | 6420 | 385 |
| 567 | 20240522 | 100600 | 355442070 | 6420 | 6430 | 6430 | 6420 | 490 |
| 568 | 20240522 | 100500 | 352292900 | 6430 | 6430 | 6430 | 6430 | 92 |
| 569 | 20240522 | 100400 | 351701340 | 6430 | 6430 | 6430 | 6430 | 1 |
| 570 | 20240522 | 100300 | 351694910 | 6430 | 6430 | 6430 | 6430 | 466 |
| 571 | 20240522 | 100200 | 348698530 | 6430 | 6420 | 6430 | 6420 | 1210 |
| 572 | 20240522 | 100100 | 340918270 | 6420 | 6430 | 6430 | 6420 | 4 |
| 573 | 20240522 | 100000 | 340892560 | 6430 | 6410 | 6430 | 6410 | 515 |
| 574 | 20240522 | 095900 | 337588910 | 6420 | 6420 | 6420 | 6420 | 194 |
| 575 | 20240522 | 095800 | 336343430 | 6430 | 6430 | 6430 | 6420 | 15 |
| 576 | 20240522 | 095700 | 336247080 | 6420 | 6430 | 6430 | 6420 | 8 |
| 577 | 20240522 | 095600 | 336195650 | 6430 | 6430 | 6430 | 6430 | 416 |
| 578 | 20240522 | 095500 | 333520770 | 6430 | 6430 | 6430 | 6430 | 3 |
| 579 | 20240522 | 095400 | 333501480 | 6430 | 6430 | 6430 | 6430 | 203 |
| 580 | 20240522 | 095300 | 332196190 | 6430 | 6430 | 6430 | 6430 | 655 |
| 581 | 20240522 | 095200 | 327984540 | 6430 | 6420 | 6430 | 6420 | 413 |
| 582 | 20240522 | 095100 | 325331990 | 6420 | 6420 | 6420 | 6400 | 869 |
| 583 | 20240522 | 095000 | 319754410 | 6400 | 6400 | 6420 | 6400 | 1140 |
| 584 | 20240522 | 094900 | 312457200 | 6400 | 6410 | 6410 | 6400 | 548 |
| 585 | 20240522 | 094800 | 308949870 | 6410 | 6410 | 6410 | 6410 | 7 |
| 586 | 20240522 | 094700 | 308905000 | 6400 | 6400 | 6400 | 6390 | 1265 |
| 587 | 20240522 | 094600 | 300809190 | 6400 | 6400 | 6400 | 6390 | 179 |
| 588 | 20240522 | 094500 | 299665310 | 6390 | 6400 | 6400 | 6390 | 4408 |
| 589 | 20240522 | 094400 | 271458210 | 6410 | 6410 | 6420 | 6400 | 1090 |
| 590 | 20240522 | 094300 | 264474060 | 6410 | 6420 | 6460 | 6410 | 2336 |
| 591 | 20240522 | 094200 | 249482290 | 6420 | 6460 | 6470 | 6420 | 3296 |
| 592 | 20240522 | 094100 | 228282720 | 6470 | 6480 | 6480 | 6470 | 51 |
| 593 | 20240522 | 094000 | 227952250 | 6470 | 6490 | 6490 | 6470 | 52 |
| 594 | 20240522 | 093900 | 227614810 | 6490 | 6460 | 6490 | 6440 | 2275 |
| 595 | 20240522 | 093800 | 212919380 | 6460 | 6480 | 6490 | 6450 | 2090 |
| 596 | 20240522 | 093700 | 199428520 | 6480 | 6480 | 6480 | 6480 | 101 |
| 597 | 20240522 | 093600 | 198774040 | 6480 | 6480 | 6480 | 6480 | 62 |
| 598 | 20240522 | 093500 | 198372280 | 6470 | 6480 | 6480 | 6470 | 463 |
| 599 | 20240522 | 093400 | 195376530 | 6470 | 6470 | 6470 | 6470 | 548 |
| 600 | 20240522 | 093300 | 191830970 | 6460 | 6460 | 6470 | 6450 | 1610 |
| 601 | 20240522 | 093200 | 181435890 | 6460 | 6470 | 6470 | 6460 | 101 |
| 602 | 20240522 | 093100 | 180783420 | 6470 | 6490 | 6490 | 6470 | 1885 |
| 603 | 20240522 | 093000 | 168561420 | 6490 | 6490 | 6500 | 6490 | 273 |
| 604 | 20240522 | 092900 | 166789520 | 6510 | 6510 | 6510 | 6510 | 0 |
| 605 | 20240522 | 092800 | 166789520 | 6510 | 6500 | 6510 | 6490 | 33 |
| 606 | 20240522 | 092700 | 166574950 | 6480 | 6480 | 6480 | 6480 | 15 |
| 607 | 20240522 | 092600 | 166477750 | 6490 | 6480 | 6490 | 6480 | 1027 |
| 608 | 20240522 | 092500 | 159814900 | 6490 | 6500 | 6500 | 6490 | 62 |
| 609 | 20240522 | 092400 | 159412220 | 6490 | 6510 | 6510 | 6490 | 1850 |
| 610 | 20240522 | 092300 | 147398410 | 6500 | 6530 | 6530 | 6500 | 101 |
| 611 | 20240522 | 092200 | 146741840 | 6530 | 6530 | 6530 | 6530 | 178 |
| 612 | 20240522 | 092100 | 145579500 | 6500 | 6500 | 6500 | 6500 | 2 |
| 613 | 20240522 | 092000 | 145566500 | 6500 | 6510 | 6510 | 6500 | 154 |
| 614 | 20240522 | 091900 | 144565260 | 6490 | 6490 | 6490 | 6490 | 0 |
| 615 | 20240522 | 091800 | 144565260 | 6490 | 6490 | 6520 | 6490 | 1141 |
| 616 | 20240522 | 091700 | 137156550 | 6490 | 6490 | 6490 | 6490 | 109 |
| 617 | 20240522 | 091600 | 136449140 | 6490 | 6480 | 6490 | 6480 | 620 |
| 618 | 20240522 | 091500 | 132431350 | 6490 | 6500 | 6500 | 6480 | 1269 |
| 619 | 20240522 | 091400 | 124203650 | 6490 | 6500 | 6500 | 6490 | 1002 |
| 620 | 20240522 | 091300 | 117700650 | 6500 | 6500 | 6510 | 6490 | 293 |
| 621 | 20240522 | 091200 | 115798240 | 6510 | 6520 | 6520 | 6500 | 43 |
| 622 | 20240522 | 091100 | 115518510 | 6520 | 6510 | 6540 | 6490 | 505 |
| 623 | 20240522 | 091000 | 112236240 | 6540 | 6540 | 6540 | 6540 | 101 |
| 624 | 20240522 | 090900 | 111575700 | 6540 | 6540 | 6540 | 6500 | 241 |
| 625 | 20240522 | 090800 | 110004620 | 6550 | 6530 | 6550 | 6530 | 793 |
| 626 | 20240522 | 090700 | 104818490 | 6530 | 6530 | 6530 | 6530 | 382 |
| 627 | 20240522 | 090600 | 102324030 | 6520 | 6500 | 6530 | 6480 | 3649 |
| 628 | 20240522 | 090500 | 78662920 | 6490 | 6510 | 6510 | 6460 | 2840 |
| 629 | 20240522 | 090400 | 60242530 | 6540 | 6500 | 6540 | 6500 | 525 |
| 630 | 20240522 | 090300 | 56829750 | 6540 | 6510 | 6540 | 6500 | 2417 |
| 631 | 20240522 | 090200 | 41094240 | 6540 | 6520 | 6540 | 6510 | 2397 |
| 632 | 20240522 | 090100 | 25470460 | 6520 | 6540 | 6580 | 6510 | 2702 |
| 633 | 20240522 | 090000 | 7842540 | 6580 | 6540 | 6580 | 6540 | 1199 |